KissMeData/003240/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183900	554056000	599000	599000	599000	599000	57
3	20231103	183800	554056000	599000	599000	599000	599000	0
4	20231103	183700	554056000	599000	599000	599000	599000	0
5	20231103	183600	554056000	599000	599000	599000	599000	0
6	20231103	183500	554056000	599000	599000	599000	599000	0
7	20231103	183400	554056000	599000	599000	599000	599000	0
8	20231103	183300	554056000	599000	599000	599000	599000	0
9	20231103	183200	554056000	599000	599000	599000	599000	0
10	20231103	183100	554056000	599000	599000	599000	599000	0
11	20231103	183000	554056000	599000	599000	599000	599000	0
12	20231103	182900	554056000	599000	599000	599000	599000	0
13	20231103	182800	554056000	599000	599000	599000	599000	0
14	20231103	182700	554056000	599000	599000	599000	599000	0
15	20231103	182600	554056000	599000	599000	599000	599000	0
16	20231103	182500	554056000	599000	599000	599000	599000	0
17	20231103	182400	554056000	599000	599000	599000	599000	0
18	20231103	182300	554056000	599000	599000	599000	599000	0
19	20231103	182200	554056000	599000	599000	599000	599000	0
20	20231103	182100	554056000	599000	599000	599000	599000	0
21	20231103	182000	554056000	599000	599000	599000	599000	0
22	20231103	181900	554056000	599000	599000	599000	599000	0
23	20231103	181800	554056000	599000	599000	599000	599000	0
24	20231103	181700	554056000	599000	599000	599000	599000	0
25	20231103	181600	554056000	599000	599000	599000	599000	0
26	20231103	181500	554056000	599000	599000	599000	599000	0
27	20231103	181400	554056000	599000	599000	599000	599000	0
28	20231103	181300	554056000	599000	599000	599000	599000	0
29	20231103	181200	554056000	599000	599000	599000	599000	0
30	20231103	181100	554056000	599000	599000	599000	599000	0
31	20231103	181000	554056000	599000	599000	599000	599000	0
32	20231103	180900	554056000	599000	599000	599000	599000	57
33	20231103	180800	554056000	599000	599000	599000	599000	0
34	20231103	180700	554056000	599000	599000	599000	599000	0
35	20231103	180600	554056000	599000	599000	599000	599000	0
36	20231103	180500	554056000	599000	599000	599000	599000	0
37	20231103	180400	554056000	599000	599000	599000	599000	0
38	20231103	180300	554056000	599000	599000	599000	599000	0
39	20231103	180200	554056000	599000	599000	599000	599000	0
40	20231103	180100	554056000	599000	599000	599000	599000	0
41	20231103	180000	554056000	599000	599000	599000	599000	0
42	20231103	175900	554056000	599000	599000	599000	599000	0
43	20231103	175800	554056000	599000	599000	599000	599000	0
44	20231103	175700	554056000	599000	599000	599000	599000	0
45	20231103	175600	554056000	599000	599000	599000	599000	0
46	20231103	175500	554056000	599000	599000	599000	599000	0
47	20231103	175400	554056000	599000	599000	599000	599000	0
48	20231103	175300	554056000	599000	599000	599000	599000	0
49	20231103	175200	554056000	599000	599000	599000	599000	0
50	20231103	175100	554056000	599000	599000	599000	599000	0
51	20231103	175000	554056000	599000	599000	599000	599000	0
52	20231103	174900	554056000	599000	599000	599000	599000	0
53	20231103	174800	554056000	599000	599000	599000	599000	0
54	20231103	174700	554056000	599000	599000	599000	599000	0
55	20231103	174600	554056000	599000	599000	599000	599000	0
56	20231103	174500	554056000	599000	599000	599000	599000	0
57	20231103	174400	554056000	599000	599000	599000	599000	0
58	20231103	174300	554056000	599000	599000	599000	599000	0
59	20231103	174200	554056000	599000	599000	599000	599000	0
60	20231103	174100	554056000	599000	599000	599000	599000	0
61	20231103	174000	554056000	599000	599000	599000	599000	0
62	20231103	173900	554056000	599000	599000	599000	599000	57
63	20231103	173800	554056000	599000	599000	599000	599000	0
64	20231103	173700	554056000	599000	599000	599000	599000	0
65	20231103	173600	554056000	599000	599000	599000	599000	0
66	20231103	173500	554056000	599000	599000	599000	599000	0
67	20231103	173400	554056000	599000	599000	599000	599000	0
68	20231103	173300	554056000	599000	599000	599000	599000	0
69	20231103	173200	554056000	599000	599000	599000	599000	0
70	20231103	173100	554056000	599000	599000	599000	599000	0
71	20231103	173000	554056000	599000	599000	599000	599000	0
72	20231103	172900	554056000	599000	599000	599000	599000	0
73	20231103	172800	554056000	599000	599000	599000	599000	0
74	20231103	172700	554056000	599000	599000	599000	599000	0
75	20231103	172600	554056000	599000	599000	599000	599000	0
76	20231103	172500	554056000	599000	599000	599000	599000	0
77	20231103	172400	554056000	599000	599000	599000	599000	0
78	20231103	172300	554056000	599000	599000	599000	599000	0
79	20231103	172200	554056000	599000	599000	599000	599000	0
80	20231103	172100	554056000	599000	599000	599000	599000	0
81	20231103	172000	554056000	599000	599000	599000	599000	0
82	20231103	171900	554056000	599000	599000	599000	599000	0
83	20231103	171800	554056000	599000	599000	599000	599000	0
84	20231103	171700	554056000	599000	599000	599000	599000	0
85	20231103	171600	554056000	599000	599000	599000	599000	0
86	20231103	171500	554056000	599000	599000	599000	599000	0
87	20231103	171400	554056000	599000	599000	599000	599000	0
88	20231103	171300	554056000	599000	599000	599000	599000	0
89	20231103	171200	554056000	599000	599000	599000	599000	0
90	20231103	171100	554056000	599000	599000	599000	599000	0
91	20231103	171000	554056000	599000	599000	599000	599000	0
92	20231103	170900	554056000	599000	599000	599000	599000	57
93	20231103	170800	554056000	599000	599000	599000	599000	0
94	20231103	170700	554056000	599000	599000	599000	599000	0
95	20231103	170600	554056000	599000	599000	599000	599000	0
96	20231103	170500	554056000	599000	599000	599000	599000	0
97	20231103	170400	554056000	599000	599000	599000	599000	0
98	20231103	170300	554056000	599000	599000	599000	599000	0
99	20231103	170200	554056000	599000	599000	599000	599000	0
100	20231103	170100	554056000	599000	599000	599000	599000	0
101	20231103	170000	554056000	599000	599000	599000	599000	0
102	20231103	165900	554056000	599000	599000	599000	599000	0
103	20231103	165800	554056000	599000	599000	599000	599000	0
104	20231103	165700	554056000	599000	599000	599000	599000	0
105	20231103	165600	554056000	599000	599000	599000	599000	0
106	20231103	165500	554056000	599000	599000	599000	599000	0
107	20231103	165400	554056000	599000	599000	599000	599000	0
108	20231103	165300	554056000	599000	599000	599000	599000	0
109	20231103	165200	554056000	599000	599000	599000	599000	0
110	20231103	165100	554056000	599000	599000	599000	599000	0
111	20231103	165000	554056000	599000	599000	599000	599000	0
112	20231103	164900	554056000	599000	599000	599000	599000	0
113	20231103	164800	554056000	599000	599000	599000	599000	0
114	20231103	164700	554056000	599000	599000	599000	599000	0
115	20231103	164600	554056000	599000	599000	599000	599000	0
116	20231103	164500	554056000	599000	599000	599000	599000	0
117	20231103	164400	554056000	599000	599000	599000	599000	0
118	20231103	164300	554056000	599000	599000	599000	599000	0
119	20231103	164200	554056000	599000	599000	599000	599000	0
120	20231103	164100	554056000	599000	599000	599000	599000	0
121	20231103	164000	554056000	599000	599000	599000	599000	0
122	20231103	163900	554056000	599000	599000	599000	599000	57
123	20231103	163800	554056000	599000	599000	599000	599000	0
124	20231103	163700	554056000	599000	599000	599000	599000	0
125	20231103	163600	554056000	599000	599000	599000	599000	0
126	20231103	163500	554056000	599000	599000	599000	599000	0
127	20231103	163400	554056000	599000	599000	599000	599000	0
128	20231103	163300	554056000	599000	599000	599000	599000	0
129	20231103	163200	554056000	599000	599000	599000	599000	0
130	20231103	163100	554056000	599000	599000	599000	599000	0
131	20231103	163000	554056000	599000	599000	599000	599000	0
132	20231103	162900	554056000	599000	599000	599000	599000	0
133	20231103	162800	554056000	599000	599000	599000	599000	0
134	20231103	162700	554056000	599000	599000	599000	599000	0
135	20231103	162600	554056000	599000	599000	599000	599000	0
136	20231103	162500	554056000	599000	599000	599000	599000	0
137	20231103	162400	554056000	599000	599000	599000	599000	0
138	20231103	162300	554056000	599000	599000	599000	599000	0
139	20231103	162200	554056000	599000	599000	599000	599000	0
140	20231103	162100	554056000	599000	599000	599000	599000	0
141	20231103	162000	554056000	599000	599000	599000	599000	0
142	20231103	161900	554056000	599000	599000	599000	599000	0
143	20231103	161800	554056000	599000	599000	599000	599000	0
144	20231103	161700	554056000	599000	599000	599000	599000	0
145	20231103	161600	554056000	599000	599000	599000	599000	0
146	20231103	161500	554056000	599000	599000	599000	599000	0
147	20231103	161400	554056000	599000	599000	599000	599000	0
148	20231103	161300	554056000	599000	599000	599000	599000	0
149	20231103	161200	554056000	599000	599000	599000	599000	0
150	20231103	161100	554056000	599000	599000	599000	599000	0
151	20231103	161000	554056000	599000	599000	599000	599000	0
152	20231103	160900	554056000	599000	599000	599000	599000	57
153	20231103	160800	554056000	599000	599000	599000	599000	0
154	20231103	160700	554056000	599000	599000	599000	599000	0
155	20231103	160600	554056000	599000	599000	599000	599000	0
156	20231103	160500	554056000	599000	599000	599000	599000	0
157	20231103	160400	554056000	599000	599000	599000	599000	0
158	20231103	160300	554056000	599000	599000	599000	599000	0
159	20231103	160200	554056000	599000	599000	599000	599000	0
160	20231103	160100	554056000	599000	599000	599000	599000	0
161	20231103	160000	554056000	599000	599000	599000	599000	0
162	20231103	155900	554056000	599000	599000	599000	599000	0
163	20231103	155800	554056000	599000	599000	599000	599000	0
164	20231103	155700	554056000	599000	599000	599000	599000	0
165	20231103	155600	554056000	599000	599000	599000	599000	0
166	20231103	155500	554056000	599000	599000	599000	599000	0
167	20231103	155400	554056000	599000	599000	599000	599000	0
168	20231103	155300	554056000	599000	599000	599000	599000	0
169	20231103	155200	554056000	599000	599000	599000	599000	0
170	20231103	155100	554056000	599000	599000	599000	599000	0
171	20231103	155000	554056000	599000	599000	599000	599000	0
172	20231103	154900	554056000	599000	599000	599000	599000	0
173	20231103	154800	554056000	599000	599000	599000	599000	0
174	20231103	154700	554056000	599000	599000	599000	599000	0
175	20231103	154600	554056000	599000	599000	599000	599000	0
176	20231103	154500	554056000	599000	599000	599000	599000	0
177	20231103	154400	554056000	599000	599000	599000	599000	0
178	20231103	154300	554056000	599000	599000	599000	599000	0
179	20231103	154200	554056000	599000	599000	599000	599000	0
180	20231103	154100	554056000	599000	599000	599000	599000	0
181	20231103	154000	554056000	599000	599000	599000	599000	0
182	20231103	153900	554056000	599000	599000	599000	599000	57
183	20231103	153800	554056000	599000	599000	599000	599000	0
184	20231103	153700	554056000	599000	599000	599000	599000	0
185	20231103	153600	554056000	599000	599000	599000	599000	0
186	20231103	153500	554056000	599000	599000	599000	599000	0
187	20231103	153400	554056000	599000	599000	599000	599000	0
188	20231103	153300	554056000	599000	599000	599000	599000	0
189	20231103	153200	554056000	599000	599000	599000	599000	0
190	20231103	153100	554056000	599000	599000	599000	599000	0
191	20231103	153000	554056000	599000	599000	599000	599000	57
192	20231103	152900	519913000	599000	599000	599000	599000	0
193	20231103	152800	519913000	599000	599000	599000	599000	0
194	20231103	152700	519913000	599000	599000	599000	599000	0
195	20231103	152600	519913000	599000	599000	599000	599000	0
196	20231103	152500	519913000	599000	599000	599000	599000	0
197	20231103	152400	519913000	599000	599000	599000	599000	0
198	20231103	152300	519913000	599000	599000	599000	599000	0
199	20231103	152200	519913000	599000	599000	599000	599000	0
200	20231103	152100	519913000	599000	599000	599000	599000	0
201	20231103	152000	519913000	599000	599000	599000	599000	0
202	20231103	151900	519913000	599000	599000	599000	599000	1
203	20231103	151800	519314000	599000	598000	599000	598000	9
204	20231103	151700	513931000	599000	599000	599000	599000	0
205	20231103	151600	513931000	599000	599000	599000	599000	3
206	20231103	151500	512134000	600000	599000	600000	599000	8
207	20231103	151400	507339000	599000	599000	599000	599000	0
208	20231103	151300	507339000	599000	599000	599000	599000	2
209	20231103	151200	506141000	597000	597000	597000	597000	0
210	20231103	151100	506141000	597000	597000	597000	597000	5
211	20231103	151000	503156000	599000	599000	599000	599000	3
212	20231103	150900	501359000	599000	599000	599000	599000	0
213	20231103	150800	501359000	599000	599000	599000	599000	0
214	20231103	150700	501359000	599000	599000	599000	599000	1
215	20231103	150600	500760000	599000	599000	599000	599000	1
216	20231103	150500	500161000	599000	598000	599000	598000	2
217	20231103	150400	498964000	599000	599000	599000	599000	0
218	20231103	150300	498964000	599000	599000	599000	599000	0
219	20231103	150200	498964000	599000	599000	599000	599000	0
220	20231103	150100	498964000	599000	599000	599000	599000	2
221	20231103	150000	497766000	597000	597000	597000	597000	2
222	20231103	145900	496572000	599000	599000	599000	599000	1
223	20231103	145800	495973000	599000	599000	599000	599000	0
224	20231103	145700	495973000	599000	599000	599000	599000	0
225	20231103	145600	495973000	599000	598000	599000	598000	19
226	20231103	145500	484603000	598000	598000	598000	598000	0
227	20231103	145400	484603000	598000	598000	598000	598000	0
228	20231103	145300	484603000	598000	598000	598000	598000	0
229	20231103	145200	484603000	598000	598000	598000	598000	1
230	20231103	145100	484005000	598000	598000	598000	598000	0
231	20231103	145000	484005000	598000	597000	598000	597000	4
232	20231103	144900	481616000	598000	598000	598000	598000	0
233	20231103	144800	481616000	598000	598000	598000	598000	0
234	20231103	144700	481616000	598000	598000	598000	598000	1
235	20231103	144600	481018000	598000	598000	598000	598000	0
236	20231103	144500	481018000	598000	598000	598000	598000	1
237	20231103	144400	480420000	597000	597000	597000	597000	1
238	20231103	144300	479823000	597000	597000	597000	597000	1
239	20231103	144200	479226000	598000	598000	598000	598000	1
240	20231103	144100	478628000	599000	599000	599000	599000	0
241	20231103	144000	478628000	599000	599000	599000	599000	0
242	20231103	143900	478628000	599000	599000	599000	598000	7
243	20231103	143800	474436000	599000	598000	599000	598000	2
244	20231103	143700	473239000	599000	599000	599000	599000	1
245	20231103	143600	472640000	598000	598000	598000	598000	0
246	20231103	143500	472640000	598000	598000	598000	598000	0
247	20231103	143400	472640000	598000	598000	598000	598000	1
248	20231103	143300	472042000	599000	599000	599000	599000	1
249	20231103	143200	471443000	598000	598000	598000	598000	0
250	20231103	143100	471443000	598000	598000	598000	598000	1
251	20231103	143000	470845000	597000	597000	597000	597000	1
252	20231103	142900	470248000	598000	598000	598000	598000	1
253	20231103	142800	469650000	598000	598000	598000	598000	0
254	20231103	142700	469650000	598000	598000	598000	598000	1
255	20231103	142600	469052000	598000	598000	598000	598000	7
256	20231103	142500	464866000	598000	598000	598000	598000	2
257	20231103	142400	463670000	598000	598000	598000	598000	1
258	20231103	142300	463072000	599000	599000	599000	599000	1
259	20231103	142200	462473000	599000	599000	599000	599000	1
260	20231103	142100	461874000	599000	599000	599000	599000	1
261	20231103	142000	461275000	599000	597000	600000	597000	87
262	20231103	141900	409248000	597000	597000	597000	597000	0
263	20231103	141800	409248000	597000	597000	597000	597000	0
264	20231103	141700	409248000	597000	597000	597000	596000	3
265	20231103	141600	407458000	596000	596000	596000	596000	0
266	20231103	141500	407458000	596000	597000	597000	596000	3
267	20231103	141400	405669000	596000	596000	596000	596000	0
268	20231103	141300	405669000	596000	596000	596000	596000	1
269	20231103	141200	405073000	596000	596000	596000	596000	1
270	20231103	141100	404477000	596000	596000	596000	596000	0
271	20231103	141000	404477000	596000	596000	596000	596000	0
272	20231103	140900	404477000	596000	596000	596000	596000	0
273	20231103	140800	404477000	596000	596000	596000	596000	1
274	20231103	140700	403881000	596000	596000	596000	596000	1
275	20231103	140600	403285000	597000	597000	597000	597000	1
276	20231103	140500	402688000	597000	597000	597000	597000	1
277	20231103	140400	402091000	596000	596000	596000	596000	0
278	20231103	140300	402091000	596000	596000	596000	596000	1
279	20231103	140200	401495000	596000	596000	596000	596000	1
280	20231103	140100	400899000	596000	596000	596000	596000	0
281	20231103	140000	400899000	596000	597000	597000	596000	2
282	20231103	135900	399706000	596000	596000	596000	596000	0
283	20231103	135800	399706000	596000	596000	596000	596000	1
284	20231103	135700	399110000	596000	596000	596000	596000	9
285	20231103	135600	393746000	597000	597000	597000	597000	1
286	20231103	135500	393149000	596000	596000	596000	596000	1
287	20231103	135400	392553000	597000	596000	597000	596000	8
288	20231103	135300	387782000	596000	596000	596000	596000	1
289	20231103	135200	387186000	596000	596000	596000	596000	0
290	20231103	135100	387186000	596000	596000	596000	596000	0
291	20231103	135000	387186000	596000	596000	596000	596000	1
292	20231103	134900	386590000	597000	597000	597000	597000	0
293	20231103	134800	386590000	597000	596000	597000	596000	2
294	20231103	134700	385397000	597000	597000	597000	597000	0
295	20231103	134600	385397000	597000	595000	597000	595000	24
296	20231103	134500	371095000	595000	595000	595000	595000	0
297	20231103	134400	371095000	595000	595000	596000	595000	7
298	20231103	134300	366929000	595000	595000	595000	595000	4
299	20231103	134200	364549000	595000	595000	595000	595000	5
300	20231103	134100	361574000	595000	596000	596000	595000	4
301	20231103	134000	359193000	595000	595000	595000	595000	0
302	20231103	133900	359193000	595000	595000	595000	595000	1
303	20231103	133800	358598000	596000	596000	596000	596000	12
304	20231103	133700	351446000	596000	596000	596000	596000	1
305	20231103	133600	350850000	595000	595000	595000	595000	1
306	20231103	133500	350255000	595000	595000	595000	595000	0
307	20231103	133400	350255000	595000	596000	596000	595000	2
308	20231103	133300	349064000	596000	596000	596000	596000	1
309	20231103	133200	348468000	597000	597000	597000	597000	0
310	20231103	133100	348468000	597000	597000	597000	597000	0
311	20231103	133000	348468000	597000	597000	597000	597000	0
312	20231103	132900	348468000	597000	597000	597000	597000	1
313	20231103	132800	347871000	596000	596000	596000	596000	8
314	20231103	132700	343103000	595000	595000	595000	595000	6
315	20231103	132600	339533000	595000	594000	595000	593000	15
316	20231103	132500	330623000	594000	592000	594000	592000	2
317	20231103	132400	329437000	593000	593000	593000	593000	0
318	20231103	132300	329437000	593000	593000	593000	593000	0
319	20231103	132200	329437000	593000	593000	593000	593000	1
320	20231103	132100	328844000	593000	593000	593000	593000	2
321	20231103	132000	327658000	593000	593000	593000	593000	0
322	20231103	131900	327658000	593000	593000	593000	593000	1
323	20231103	131800	327065000	593000	593000	593000	593000	0
324	20231103	131700	327065000	593000	593000	593000	593000	1
325	20231103	131600	326472000	593000	593000	593000	593000	0
326	20231103	131500	326472000	593000	593000	593000	593000	0
327	20231103	131400	326472000	593000	593000	593000	593000	1
328	20231103	131300	325879000	593000	593000	593000	593000	0
329	20231103	131200	325879000	593000	593000	593000	593000	1
330	20231103	131100	325286000	594000	594000	594000	594000	0
331	20231103	131000	325286000	594000	594000	594000	594000	0
332	20231103	130900	325286000	594000	593000	594000	593000	3
333	20231103	130800	323506000	593000	594000	594000	593000	11
334	20231103	130700	316973000	594000	594000	594000	594000	0
335	20231103	130600	316973000	594000	594000	594000	594000	1
336	20231103	130500	316379000	594000	594000	594000	594000	1
337	20231103	130400	315785000	594000	594000	594000	594000	0
338	20231103	130300	315785000	594000	594000	594000	594000	1
339	20231103	130200	315191000	594000	594000	594000	594000	1
340	20231103	130100	314597000	594000	594000	594000	594000	0
341	20231103	130000	314597000	594000	594000	594000	594000	1
342	20231103	125900	314003000	595000	594000	595000	594000	5
343	20231103	125800	311032000	594000	594000	594000	594000	1
344	20231103	125700	310438000	595000	595000	595000	595000	0
345	20231103	125600	310438000	595000	595000	595000	595000	0
346	20231103	125500	310438000	595000	595000	595000	595000	1
347	20231103	125400	309843000	596000	596000	596000	596000	1
348	20231103	125300	309247000	595000	595000	595000	595000	0
349	20231103	125200	309247000	595000	594000	596000	594000	13
350	20231103	125100	301513000	595000	595000	595000	595000	2
351	20231103	125000	300323000	595000	595000	595000	595000	8
352	20231103	124900	295563000	596000	595000	596000	595000	6
353	20231103	124800	291992000	596000	596000	596000	596000	1
354	20231103	124700	291396000	596000	596000	596000	596000	0
355	20231103	124600	291396000	596000	595000	596000	595000	2
356	20231103	124500	290205000	596000	595000	596000	595000	5
357	20231103	124400	287226000	596000	596000	596000	596000	1
358	20231103	124300	286630000	596000	596000	596000	596000	1
359	20231103	124200	286034000	596000	596000	596000	596000	1
360	20231103	124100	285438000	595000	595000	595000	595000	1
361	20231103	124000	284843000	596000	596000	596000	596000	3
362	20231103	123900	283055000	597000	597000	597000	597000	0
363	20231103	123800	283055000	597000	596000	597000	596000	2
364	20231103	123700	281862000	596000	596000	596000	596000	0
365	20231103	123600	281862000	596000	595000	596000	595000	4
366	20231103	123500	279479000	596000	596000	596000	596000	0
367	20231103	123400	279479000	596000	596000	596000	596000	0
368	20231103	123300	279479000	596000	596000	596000	596000	1
369	20231103	123200	278883000	597000	597000	597000	597000	1
370	20231103	123100	278286000	596000	596000	596000	596000	1
371	20231103	123000	277690000	598000	598000	598000	598000	0
372	20231103	122900	277690000	598000	598000	598000	598000	0
373	20231103	122800	277690000	598000	597000	598000	597000	7
374	20231103	122700	273510000	596000	596000	596000	596000	1
375	20231103	122600	272914000	597000	597000	597000	597000	0
376	20231103	122500	272914000	597000	597000	597000	597000	6
377	20231103	122400	269332000	598000	598000	598000	598000	3
378	20231103	122300	267538000	597000	595000	597000	595000	17
379	20231103	122200	257397000	595000	595000	595000	595000	9
380	20231103	122100	252042000	595000	595000	595000	595000	0
381	20231103	122000	252042000	595000	595000	595000	595000	7
382	20231103	121900	247877000	595000	595000	595000	595000	1
383	20231103	121800	247282000	596000	596000	596000	596000	1
384	20231103	121700	246686000	595000	595000	595000	595000	0
385	20231103	121600	246686000	595000	595000	595000	595000	10
386	20231103	121500	240736000	597000	597000	597000	597000	0
387	20231103	121400	240736000	597000	596000	597000	596000	2
388	20231103	121300	239543000	597000	596000	597000	596000	15
389	20231103	121200	230602000	596000	596000	596000	596000	0
390	20231103	121100	230602000	596000	596000	596000	596000	1
391	20231103	121000	230006000	596000	595000	596000	595000	13
392	20231103	120900	222269000	595000	594000	595000	594000	5
393	20231103	120800	219298000	595000	595000	595000	595000	0
394	20231103	120700	219298000	595000	595000	595000	595000	0
395	20231103	120600	219298000	595000	595000	595000	595000	0
396	20231103	120500	219298000	595000	595000	595000	594000	14
397	20231103	120400	210969000	595000	592000	595000	592000	59
398	20231103	120300	175959000	592000	592000	592000	592000	0
399	20231103	120200	175959000	592000	592000	592000	592000	1
400	20231103	120100	175367000	593000	593000	593000	593000	1
401	20231103	120000	174774000	592000	592000	592000	592000	5
402	20231103	115900	171814000	592000	592000	592000	592000	1
403	20231103	115800	171222000	593000	593000	593000	593000	1
404	20231103	115700	170629000	593000	592000	593000	592000	2
405	20231103	115600	169444000	592000	592000	592000	592000	0
406	20231103	115500	169444000	592000	592000	592000	592000	1
407	20231103	115400	168852000	592000	592000	592000	592000	6
408	20231103	115300	165300000	592000	592000	592000	592000	0
409	20231103	115200	165300000	592000	592000	592000	592000	0
410	20231103	115100	165300000	592000	592000	592000	592000	1
411	20231103	115000	164708000	592000	592000	592000	592000	0
412	20231103	114900	164708000	592000	592000	592000	592000	0
413	20231103	114800	164708000	592000	591000	592000	591000	2
414	20231103	114700	163525000	592000	591000	592000	591000	2
415	20231103	114600	162342000	591000	591000	591000	591000	1
416	20231103	114500	161751000	592000	592000	592000	592000	0
417	20231103	114400	161751000	592000	591000	592000	591000	15
418	20231103	114300	152872000	591000	591000	591000	591000	0
419	20231103	114200	152872000	591000	591000	591000	591000	0
420	20231103	114100	152872000	591000	591000	591000	591000	1
421	20231103	114000	152281000	592000	592000	592000	592000	2
422	20231103	113900	151097000	591000	591000	591000	591000	0
423	20231103	113800	151097000	591000	591000	591000	591000	2
424	20231103	113700	149915000	590000	590000	590000	590000	0
425	20231103	113600	149915000	590000	590000	590000	590000	1
426	20231103	113500	149325000	591000	591000	591000	591000	0
427	20231103	113400	149325000	591000	591000	591000	591000	1
428	20231103	113300	148734000	591000	591000	591000	591000	1
429	20231103	113200	148143000	590000	590000	590000	590000	0
430	20231103	113100	148143000	590000	590000	590000	590000	1
431	20231103	113000	147553000	591000	591000	591000	591000	0
432	20231103	112900	147553000	591000	591000	591000	591000	1
433	20231103	112800	146962000	591000	591000	591000	591000	0
434	20231103	112700	146962000	591000	591000	591000	591000	1
435	20231103	112600	146371000	591000	591000	591000	591000	0
436	20231103	112500	146371000	591000	591000	591000	591000	0
437	20231103	112400	146371000	591000	591000	591000	591000	1
438	20231103	112300	145780000	591000	591000	591000	591000	0
439	20231103	112200	145780000	591000	591000	591000	591000	0
440	20231103	112100	145780000	591000	591000	591000	591000	1
441	20231103	112000	145189000	592000	592000	592000	592000	1
442	20231103	111900	144597000	591000	591000	591000	591000	1
443	20231103	111800	144006000	591000	591000	591000	591000	0
444	20231103	111700	144006000	591000	591000	591000	591000	0
445	20231103	111600	144006000	591000	591000	591000	591000	3
446	20231103	111500	142233000	591000	591000	591000	591000	1
447	20231103	111400	141642000	591000	591000	591000	591000	5
448	20231103	111300	138687000	590000	590000	590000	590000	0
449	20231103	111200	138687000	590000	590000	590000	590000	2
450	20231103	111100	137507000	590000	590000	590000	590000	0
451	20231103	111000	137507000	590000	590000	590000	590000	1
452	20231103	110900	136917000	590000	590000	590000	590000	0
453	20231103	110800	136917000	590000	590000	590000	590000	0
454	20231103	110700	136917000	590000	590000	590000	590000	1
455	20231103	110600	136327000	590000	590000	590000	590000	0
456	20231103	110500	136327000	590000	591000	591000	590000	2
457	20231103	110400	135146000	590000	590000	590000	590000	0
458	20231103	110300	135146000	590000	590000	590000	590000	0
459	20231103	110200	135146000	590000	590000	590000	590000	1
460	20231103	110100	134556000	590000	590000	590000	590000	0
461	20231103	110000	134556000	590000	590000	590000	590000	1
462	20231103	105900	133966000	591000	590000	591000	590000	2
463	20231103	105800	132785000	590000	590000	590000	590000	1
464	20231103	105700	132195000	590000	590000	590000	590000	1
465	20231103	105600	131605000	591000	591000	591000	591000	1
466	20231103	105500	131014000	590000	590000	590000	590000	0
467	20231103	105400	131014000	590000	590000	590000	590000	0
468	20231103	105300	131014000	590000	590000	590000	590000	1
469	20231103	105200	130424000	590000	590000	590000	590000	1
470	20231103	105100	129834000	590000	590000	590000	590000	0
471	20231103	105000	129834000	590000	590000	590000	590000	0
472	20231103	104900	129834000	590000	590000	590000	590000	2
473	20231103	104800	128654000	590000	590000	590000	590000	1
474	20231103	104700	128064000	592000	592000	592000	592000	0
475	20231103	104600	128064000	592000	592000	592000	592000	1
476	20231103	104500	127472000	591000	591000	591000	591000	1
477	20231103	104400	126881000	591000	591000	591000	591000	0
478	20231103	104300	126881000	591000	591000	591000	591000	1
479	20231103	104200	126290000	590000	592000	592000	590000	2
480	20231103	104100	125108000	591000	591000	591000	591000	2
481	20231103	104000	123926000	591000	591000	591000	591000	1
482	20231103	103900	123335000	592000	592000	592000	592000	0
483	20231103	103800	123335000	592000	591000	592000	591000	8
484	20231103	103700	118606000	592000	592000	592000	592000	0
485	20231103	103600	118606000	592000	592000	592000	592000	0
486	20231103	103500	118606000	592000	591000	592000	591000	10
487	20231103	103400	112695000	590000	590000	590000	590000	1
488	20231103	103300	112105000	590000	590000	590000	590000	0
489	20231103	103200	112105000	590000	590000	590000	590000	4
490	20231103	103100	109745000	590000	590000	590000	590000	3
491	20231103	103000	107975000	590000	590000	590000	590000	0
492	20231103	102900	107975000	590000	590000	590000	590000	1
493	20231103	102800	107385000	591000	591000	591000	591000	3
494	20231103	102700	105612000	591000	591000	591000	591000	2
495	20231103	102600	104430000	591000	591000	591000	591000	2
496	20231103	102500	103248000	591000	591000	591000	591000	0
497	20231103	102400	103248000	591000	591000	591000	591000	1
498	20231103	102300	102657000	591000	591000	591000	591000	0
499	20231103	102200	102657000	591000	592000	592000	591000	2
500	20231103	102100	101474000	591000	591000	591000	591000	1
501	20231103	102000	100883000	591000	591000	591000	591000	1
502	20231103	101900	100292000	592000	592000	592000	592000	1
503	20231103	101800	99700000	592000	591000	592000	591000	4
504	20231103	101700	97334000	591000	591000	591000	591000	1
505	20231103	101600	96743000	592000	591000	592000	591000	5
506	20231103	101500	93787000	592000	592000	592000	592000	2
507	20231103	101400	92603000	592000	592000	592000	592000	0
508	20231103	101300	92603000	592000	592000	592000	592000	0
509	20231103	101200	92603000	592000	592000	593000	592000	14
510	20231103	101100	84313000	592000	591000	592000	591000	5
511	20231103	101000	81357000	590000	590000	590000	590000	1
512	20231103	100900	80767000	590000	590000	590000	590000	1
513	20231103	100800	80177000	591000	591000	591000	591000	0
514	20231103	100700	80177000	591000	590000	591000	590000	2
515	20231103	100600	78996000	591000	591000	591000	591000	0
516	20231103	100500	78996000	591000	591000	591000	591000	1
517	20231103	100400	78405000	589000	589000	589000	589000	1
518	20231103	100300	77816000	589000	589000	589000	589000	0
519	20231103	100200	77816000	589000	589000	589000	589000	1
520	20231103	100100	77227000	589000	589000	589000	589000	2
521	20231103	100000	76049000	589000	588000	589000	588000	2
522	20231103	095900	74872000	588000	588000	588000	588000	1
523	20231103	095800	74284000	589000	589000	589000	589000	1
524	20231103	095700	73695000	588000	588000	588000	588000	2
525	20231103	095600	72519000	589000	589000	589000	589000	1
526	20231103	095500	71930000	588000	588000	588000	588000	1
527	20231103	095400	71342000	588000	588000	588000	588000	1
528	20231103	095300	70754000	588000	588000	588000	588000	1
529	20231103	095200	70166000	589000	589000	589000	589000	0
530	20231103	095100	70166000	589000	589000	589000	589000	0
531	20231103	095000	70166000	589000	588000	589000	588000	8
532	20231103	094900	65461000	589000	589000	589000	589000	16
533	20231103	094800	56037000	589000	589000	589000	589000	1
534	20231103	094700	55448000	591000	591000	591000	591000	0
535	20231103	094600	55448000	591000	591000	591000	591000	0
536	20231103	094500	55448000	591000	591000	591000	591000	0
537	20231103	094400	55448000	591000	591000	591000	591000	0
538	20231103	094300	55448000	591000	591000	591000	591000	0
539	20231103	094200	55448000	591000	591000	591000	591000	1
540	20231103	094100	54857000	591000	591000	591000	591000	0
541	20231103	094000	54857000	591000	591000	591000	591000	1
542	20231103	093900	54266000	589000	589000	589000	589000	0
543	20231103	093800	54266000	589000	589000	589000	589000	1
544	20231103	093700	53677000	591000	591000	591000	591000	2
545	20231103	093600	52495000	591000	591000	591000	591000	0
546	20231103	093500	52495000	591000	591000	591000	591000	9
547	20231103	093400	47176000	590000	590000	590000	590000	0
548	20231103	093300	47176000	590000	590000	590000	590000	6
549	20231103	093200	43636000	590000	590000	590000	590000	1
550	20231103	093100	43046000	589000	589000	589000	589000	1
551	20231103	093000	42457000	590000	590000	590000	590000	0
552	20231103	092900	42457000	590000	590000	590000	590000	0
553	20231103	092800	42457000	590000	590000	590000	590000	0
554	20231103	092700	42457000	590000	590000	590000	590000	1
555	20231103	092600	41867000	590000	590000	590000	590000	10
556	20231103	092500	35967000	591000	591000	591000	591000	0
557	20231103	092400	35967000	591000	591000	591000	591000	1
558	20231103	092300	35376000	590000	590000	590000	590000	0
559	20231103	092200	35376000	590000	590000	590000	590000	0
560	20231103	092100	35376000	590000	591000	592000	590000	5
561	20231103	092000	32420000	591000	591000	591000	591000	0
562	20231103	091900	32420000	591000	591000	591000	591000	0
563	20231103	091800	32420000	591000	591000	591000	591000	1
564	20231103	091700	31829000	590000	590000	590000	590000	0
565	20231103	091600	31829000	590000	590000	590000	590000	0
566	20231103	091500	31829000	590000	590000	590000	590000	1
567	20231103	091400	31239000	591000	592000	592000	591000	4
568	20231103	091300	28872000	591000	591000	591000	591000	0
569	20231103	091200	28872000	591000	591000	591000	591000	1
570	20231103	091100	28281000	592000	592000	592000	592000	2
571	20231103	091000	27097000	591000	591000	591000	591000	10
572	20231103	090900	21187000	591000	588000	591000	588000	3
573	20231103	090800	19418000	591000	591000	591000	591000	1
574	20231103	090700	18827000	591000	591000	591000	591000	0
575	20231103	090600	18827000	591000	591000	591000	591000	3
576	20231103	090500	17054000	592000	592000	592000	592000	0
577	20231103	090400	17054000	592000	591000	592000	587000	23
578	20231103	090300	3532000	588000	588000	588000	588000	1
579	20231103	090200	2944000	591000	591000	591000	591000	0
580	20231103	090100	2944000	591000	588000	591000	586000	4
581	20231103	090000	589000	589000	589000	589000	589000	1