KissMeData/003920/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184100	972520000	569000	569000	569000	569000	1
3	20240924	184000	972520000	569000	569000	569000	569000	0
4	20240924	183900	972520000	569000	569000	569000	569000	0
5	20240924	183800	972520000	569000	569000	569000	569000	0
6	20240924	183700	972520000	569000	569000	569000	569000	0
7	20240924	183600	972520000	569000	569000	569000	569000	0
8	20240924	183500	972520000	569000	569000	569000	569000	0
9	20240924	183400	972520000	569000	569000	569000	569000	0
10	20240924	183300	972520000	569000	569000	569000	569000	0
11	20240924	183200	972520000	569000	569000	569000	569000	0
12	20240924	183100	972520000	569000	569000	569000	569000	0
13	20240924	183000	972520000	569000	569000	569000	569000	0
14	20240924	182900	972520000	569000	569000	569000	569000	0
15	20240924	182800	972520000	569000	569000	569000	569000	0
16	20240924	182700	972520000	569000	569000	569000	569000	0
17	20240924	182600	972520000	569000	569000	569000	569000	0
18	20240924	182500	972520000	569000	569000	569000	569000	0
19	20240924	182400	972520000	569000	569000	569000	569000	0
20	20240924	182300	972520000	569000	569000	569000	569000	0
21	20240924	182200	972520000	569000	569000	569000	569000	0
22	20240924	182100	972520000	569000	569000	569000	569000	0
23	20240924	182000	972520000	569000	569000	569000	569000	0
24	20240924	181900	972520000	569000	569000	569000	569000	0
25	20240924	181800	972520000	569000	569000	569000	569000	0
26	20240924	181700	972520000	569000	569000	569000	569000	0
27	20240924	181600	972520000	569000	569000	569000	569000	0
28	20240924	181500	972520000	569000	569000	569000	569000	0
29	20240924	181400	972520000	569000	569000	569000	569000	0
30	20240924	181300	972520000	569000	569000	569000	569000	0
31	20240924	181200	972520000	569000	569000	569000	569000	0
32	20240924	181100	972520000	569000	569000	569000	569000	1
33	20240924	181000	972520000	569000	569000	569000	569000	0
34	20240924	180900	972520000	569000	569000	569000	569000	0
35	20240924	180800	972520000	569000	569000	569000	569000	0
36	20240924	180700	972520000	569000	569000	569000	569000	0
37	20240924	180600	972520000	569000	569000	569000	569000	0
38	20240924	180500	972520000	569000	569000	569000	569000	0
39	20240924	180400	972520000	569000	569000	569000	569000	0
40	20240924	180300	972520000	569000	569000	569000	569000	0
41	20240924	180200	972520000	569000	569000	569000	569000	0
42	20240924	180100	972520000	569000	569000	569000	569000	0
43	20240924	180000	972520000	569000	569000	569000	569000	0
44	20240924	175900	972520000	569000	569000	569000	569000	0
45	20240924	175800	972520000	569000	569000	569000	569000	0
46	20240924	175700	972520000	569000	569000	569000	569000	0
47	20240924	175600	972520000	569000	569000	569000	569000	0
48	20240924	175500	972520000	569000	569000	569000	569000	0
49	20240924	175400	972520000	569000	569000	569000	569000	0
50	20240924	175300	972520000	569000	569000	569000	569000	0
51	20240924	175200	972520000	569000	569000	569000	569000	0
52	20240924	175100	972520000	569000	569000	569000	569000	0
53	20240924	175000	972520000	569000	569000	569000	569000	0
54	20240924	174900	972520000	569000	569000	569000	569000	0
55	20240924	174800	972520000	569000	569000	569000	569000	0
56	20240924	174700	972520000	569000	569000	569000	569000	0
57	20240924	174600	972520000	569000	569000	569000	569000	0
58	20240924	174500	972520000	569000	569000	569000	569000	0
59	20240924	174400	972520000	569000	569000	569000	569000	0
60	20240924	174300	972520000	569000	569000	569000	569000	0
61	20240924	174200	972520000	569000	569000	569000	569000	0
62	20240924	174100	972520000	569000	569000	569000	569000	1
63	20240924	174000	972520000	569000	569000	569000	569000	0
64	20240924	173900	972520000	569000	569000	569000	569000	0
65	20240924	173800	972520000	569000	569000	569000	569000	0
66	20240924	173700	972520000	569000	569000	569000	569000	0
67	20240924	173600	972520000	569000	569000	569000	569000	0
68	20240924	173500	972520000	569000	569000	569000	569000	0
69	20240924	173400	972520000	569000	569000	569000	569000	0
70	20240924	173300	972520000	569000	569000	569000	569000	0
71	20240924	173200	972520000	569000	569000	569000	569000	0
72	20240924	173100	972520000	569000	569000	569000	569000	0
73	20240924	173000	972520000	569000	569000	569000	569000	0
74	20240924	172900	972520000	569000	569000	569000	569000	0
75	20240924	172800	972520000	569000	569000	569000	569000	0
76	20240924	172700	972520000	569000	569000	569000	569000	0
77	20240924	172600	972520000	569000	569000	569000	569000	0
78	20240924	172500	972520000	569000	569000	569000	569000	0
79	20240924	172400	972520000	569000	569000	569000	569000	0
80	20240924	172300	972520000	569000	569000	569000	569000	0
81	20240924	172200	972520000	569000	569000	569000	569000	0
82	20240924	172100	972520000	569000	569000	569000	569000	0
83	20240924	172000	972520000	569000	569000	569000	569000	0
84	20240924	171900	972520000	569000	569000	569000	569000	0
85	20240924	171800	972520000	569000	569000	569000	569000	0
86	20240924	171700	972520000	569000	569000	569000	569000	0
87	20240924	171600	972520000	569000	569000	569000	569000	0
88	20240924	171500	972520000	569000	569000	569000	569000	0
89	20240924	171400	972520000	569000	569000	569000	569000	0
90	20240924	171300	972520000	569000	569000	569000	569000	0
91	20240924	171200	972520000	569000	569000	569000	569000	0
92	20240924	171100	972520000	569000	569000	569000	569000	1
93	20240924	171000	972520000	569000	569000	569000	569000	0
94	20240924	170900	972520000	569000	569000	569000	569000	0
95	20240924	170800	972520000	569000	569000	569000	569000	0
96	20240924	170700	972520000	569000	569000	569000	569000	0
97	20240924	170600	972520000	569000	569000	569000	569000	0
98	20240924	170500	972520000	569000	569000	569000	569000	0
99	20240924	170400	972520000	569000	569000	569000	569000	0
100	20240924	170300	972520000	569000	569000	569000	569000	0
101	20240924	170200	972520000	569000	569000	569000	569000	0
102	20240924	170100	972520000	569000	569000	569000	569000	0
103	20240924	170000	972520000	569000	569000	569000	569000	0
104	20240924	165900	972520000	569000	569000	569000	569000	0
105	20240924	165800	972520000	569000	569000	569000	569000	0
106	20240924	165700	972520000	569000	569000	569000	569000	0
107	20240924	165600	972520000	569000	569000	569000	569000	0
108	20240924	165500	972520000	569000	569000	569000	569000	0
109	20240924	165400	972520000	569000	569000	569000	569000	0
110	20240924	165300	972520000	569000	569000	569000	569000	0
111	20240924	165200	972520000	569000	569000	569000	569000	0
112	20240924	165100	972520000	569000	569000	569000	569000	0
113	20240924	165000	972520000	569000	569000	569000	569000	0
114	20240924	164900	972520000	569000	569000	569000	569000	0
115	20240924	164800	972520000	569000	569000	569000	569000	0
116	20240924	164700	972520000	569000	569000	569000	569000	0
117	20240924	164600	972520000	569000	569000	569000	569000	0
118	20240924	164500	972520000	569000	569000	569000	569000	0
119	20240924	164400	972520000	569000	569000	569000	569000	0
120	20240924	164300	972520000	569000	569000	569000	569000	0
121	20240924	164200	972520000	569000	569000	569000	569000	0
122	20240924	164100	972520000	569000	569000	569000	569000	1
123	20240924	164000	972520000	569000	569000	569000	569000	0
124	20240924	163900	972520000	569000	569000	569000	569000	0
125	20240924	163800	972520000	569000	569000	569000	569000	0
126	20240924	163700	972520000	569000	569000	569000	569000	0
127	20240924	163600	972520000	569000	569000	569000	569000	0
128	20240924	163500	972520000	569000	569000	569000	569000	0
129	20240924	163400	972520000	569000	569000	569000	569000	0
130	20240924	163300	972520000	569000	569000	569000	569000	0
131	20240924	163200	972520000	569000	569000	569000	569000	0
132	20240924	163100	972520000	569000	569000	569000	569000	0
133	20240924	163000	972520000	569000	569000	569000	569000	0
134	20240924	162900	972520000	569000	569000	569000	569000	0
135	20240924	162800	972520000	569000	569000	569000	569000	0
136	20240924	162700	972520000	569000	569000	569000	569000	0
137	20240924	162600	972520000	569000	569000	569000	569000	0
138	20240924	162500	972520000	569000	569000	569000	569000	0
139	20240924	162400	972520000	569000	569000	569000	569000	0
140	20240924	162300	972520000	569000	569000	569000	569000	0
141	20240924	162200	972520000	569000	569000	569000	569000	0
142	20240924	162100	972520000	569000	569000	569000	569000	0
143	20240924	162000	972520000	569000	569000	569000	569000	0
144	20240924	161900	972520000	569000	569000	569000	569000	0
145	20240924	161800	972520000	569000	569000	569000	569000	0
146	20240924	161700	972520000	569000	569000	569000	569000	0
147	20240924	161600	972520000	569000	569000	569000	569000	0
148	20240924	161500	972520000	569000	569000	569000	569000	0
149	20240924	161400	972520000	569000	569000	569000	569000	0
150	20240924	161300	972520000	569000	569000	569000	569000	0
151	20240924	161200	972520000	569000	569000	569000	569000	0
152	20240924	161100	972520000	569000	569000	569000	569000	1
153	20240924	161000	972520000	569000	569000	569000	569000	0
154	20240924	160900	972520000	569000	569000	569000	569000	0
155	20240924	160800	972520000	569000	569000	569000	569000	0
156	20240924	160700	972520000	569000	569000	569000	569000	0
157	20240924	160600	972520000	569000	569000	569000	569000	0
158	20240924	160500	972520000	569000	569000	569000	569000	0
159	20240924	160400	972520000	569000	569000	569000	569000	0
160	20240924	160300	972520000	569000	569000	569000	569000	0
161	20240924	160200	972520000	569000	569000	569000	569000	0
162	20240924	160100	972520000	569000	569000	569000	569000	0
163	20240924	160000	972520000	569000	569000	569000	569000	0
164	20240924	155900	972520000	569000	569000	569000	569000	0
165	20240924	155800	972520000	569000	569000	569000	569000	0
166	20240924	155700	972520000	569000	569000	569000	569000	0
167	20240924	155600	972520000	569000	569000	569000	569000	0
168	20240924	155500	972520000	569000	569000	569000	569000	0
169	20240924	155400	972520000	569000	569000	569000	569000	0
170	20240924	155300	972520000	569000	569000	569000	569000	0
171	20240924	155200	972520000	569000	569000	569000	569000	0
172	20240924	155100	972520000	569000	569000	569000	569000	0
173	20240924	155000	972520000	569000	569000	569000	569000	0
174	20240924	154900	972520000	569000	569000	569000	569000	0
175	20240924	154800	972520000	569000	569000	569000	569000	0
176	20240924	154700	972520000	569000	569000	569000	569000	0
177	20240924	154600	972520000	569000	569000	569000	569000	0
178	20240924	154500	972520000	569000	569000	569000	569000	0
179	20240924	154400	972520000	569000	569000	569000	569000	0
180	20240924	154300	972520000	569000	569000	569000	569000	0
181	20240924	154200	972520000	569000	569000	569000	569000	0
182	20240924	154100	972520000	569000	569000	569000	569000	1
183	20240924	154000	972520000	569000	569000	569000	569000	0
184	20240924	153900	972520000	569000	569000	569000	569000	0
185	20240924	153800	972520000	569000	569000	569000	569000	0
186	20240924	153700	972520000	569000	569000	569000	569000	0
187	20240924	153600	972520000	569000	569000	569000	569000	0
188	20240924	153500	972520000	569000	569000	569000	569000	0
189	20240924	153400	972520000	569000	569000	569000	569000	0
190	20240924	153300	972520000	569000	569000	569000	569000	0
191	20240924	153200	972520000	569000	569000	569000	569000	0
192	20240924	153100	972520000	569000	569000	569000	569000	0
193	20240924	153000	972520000	569000	569000	569000	569000	1
194	20240924	152900	971951000	569000	569000	569000	569000	0
195	20240924	152800	971951000	569000	569000	569000	569000	0
196	20240924	152700	971951000	569000	569000	569000	569000	0
197	20240924	152600	971951000	569000	569000	569000	569000	0
198	20240924	152500	971951000	569000	569000	569000	569000	0
199	20240924	152400	971951000	569000	569000	569000	569000	0
200	20240924	152300	971951000	569000	569000	569000	569000	0
201	20240924	152200	971951000	569000	569000	569000	569000	0
202	20240924	152100	971951000	569000	569000	569000	569000	0
203	20240924	152000	971951000	569000	569000	569000	569000	0
204	20240924	151900	971951000	569000	568000	569000	566000	8
205	20240924	151800	967413000	567000	567000	567000	567000	0
206	20240924	151700	967413000	567000	567000	567000	567000	0
207	20240924	151600	967413000	567000	567000	567000	567000	0
208	20240924	151500	967413000	567000	567000	567000	567000	4
209	20240924	151400	965145000	567000	567000	567000	567000	11
210	20240924	151300	958908000	568000	568000	568000	568000	0
211	20240924	151200	958908000	568000	568000	568000	568000	0
212	20240924	151100	958908000	568000	568000	568000	568000	0
213	20240924	151000	958908000	568000	568000	568000	568000	1
214	20240924	150900	958340000	568000	568000	568000	568000	0
215	20240924	150800	958340000	568000	568000	568000	568000	0
216	20240924	150700	958340000	568000	568000	568000	568000	0
217	20240924	150600	958340000	568000	568000	568000	568000	0
218	20240924	150500	958340000	568000	568000	568000	568000	0
219	20240924	150400	958340000	568000	568000	568000	568000	0
220	20240924	150300	958340000	568000	568000	568000	568000	0
221	20240924	150200	958340000	568000	568000	568000	568000	0
222	20240924	150100	958340000	568000	568000	568000	568000	0
223	20240924	150000	958340000	568000	568000	568000	568000	2
224	20240924	145900	957204000	570000	570000	570000	570000	0
225	20240924	145800	957204000	570000	570000	570000	570000	0
226	20240924	145700	957204000	570000	570000	570000	570000	0
227	20240924	145600	957204000	570000	570000	570000	570000	128
228	20240924	145500	884244000	569000	569000	569000	569000	0
229	20240924	145400	884244000	569000	569000	569000	569000	0
230	20240924	145300	884244000	569000	569000	569000	569000	0
231	20240924	145200	884244000	569000	569000	569000	569000	0
232	20240924	145100	884244000	569000	569000	569000	569000	0
233	20240924	145000	884244000	569000	569000	569000	569000	1
234	20240924	144900	883675000	569000	570000	570000	569000	45
235	20240924	144800	858028000	570000	570000	570000	570000	28
236	20240924	144700	842068000	570000	570000	570000	570000	2
237	20240924	144600	840928000	570000	570000	570000	570000	0
238	20240924	144500	840928000	570000	570000	570000	570000	0
239	20240924	144400	840928000	570000	570000	570000	570000	5
240	20240924	144300	838078000	570000	570000	570000	570000	0
241	20240924	144200	838078000	570000	570000	570000	570000	0
242	20240924	144100	838078000	570000	570000	570000	570000	13
243	20240924	144000	830668000	570000	570000	570000	570000	52
244	20240924	143900	801028000	569000	569000	569000	569000	0
245	20240924	143800	801028000	569000	569000	569000	569000	1
246	20240924	143700	800459000	569000	569000	569000	569000	3
247	20240924	143600	798752000	569000	569000	569000	569000	2
248	20240924	143500	797614000	569000	569000	569000	569000	1
249	20240924	143400	797045000	569000	569000	569000	569000	3
250	20240924	143300	795338000	569000	569000	569000	569000	2
251	20240924	143200	794200000	569000	569000	569000	569000	3
252	20240924	143100	792493000	569000	569000	569000	569000	4
253	20240924	143000	790217000	569000	569000	569000	569000	2
254	20240924	142900	789079000	569000	569000	569000	569000	3
255	20240924	142800	787372000	568000	568000	568000	568000	0
256	20240924	142700	787372000	568000	568000	568000	568000	0
257	20240924	142600	787372000	568000	568000	568000	568000	0
258	20240924	142500	787372000	568000	568000	568000	568000	8
259	20240924	142400	782828000	570000	570000	570000	570000	36
260	20240924	142300	762308000	570000	570000	570000	570000	3
261	20240924	142200	760598000	570000	570000	570000	570000	35
262	20240924	142100	740648000	571000	571000	571000	571000	0
263	20240924	142000	740648000	571000	571000	571000	571000	0
264	20240924	141900	740648000	571000	571000	571000	570000	9
265	20240924	141800	735510000	570000	571000	571000	570000	9
266	20240924	141700	730372000	571000	571000	571000	571000	2
267	20240924	141600	729230000	571000	570000	571000	570000	4
268	20240924	141500	726948000	570000	570000	570000	570000	0
269	20240924	141400	726948000	570000	570000	570000	570000	0
270	20240924	141300	726948000	570000	570000	570000	570000	3
271	20240924	141200	725238000	570000	570000	570000	570000	24
272	20240924	141100	711558000	570000	570000	570000	570000	0
273	20240924	141000	711558000	570000	570000	570000	570000	0
274	20240924	140900	711558000	570000	570000	570000	570000	0
275	20240924	140800	711558000	570000	570000	570000	570000	0
276	20240924	140700	711558000	570000	570000	570000	570000	0
277	20240924	140600	711558000	570000	570000	570000	570000	2
278	20240924	140500	710418000	570000	570000	570000	569000	138
279	20240924	140400	631772000	569000	569000	569000	569000	3
280	20240924	140300	630065000	569000	569000	569000	569000	2
281	20240924	140200	628927000	569000	569000	569000	569000	3
282	20240924	140100	627220000	568000	568000	568000	568000	0
283	20240924	140000	627220000	568000	568000	568000	568000	0
284	20240924	135900	627220000	568000	568000	568000	568000	9
285	20240924	135800	622108000	568000	568000	568000	568000	27
286	20240924	135700	606772000	567000	567000	567000	567000	0
287	20240924	135600	606772000	567000	567000	567000	567000	2
288	20240924	135500	605638000	567000	567000	567000	567000	4
289	20240924	135400	603370000	568000	568000	568000	568000	3
290	20240924	135300	601666000	568000	568000	568000	568000	4
291	20240924	135200	599394000	568000	569000	569000	568000	35
292	20240924	135100	579492000	570000	570000	570000	570000	1
293	20240924	135000	578922000	570000	570000	570000	570000	8
294	20240924	134900	574362000	570000	570000	570000	570000	2
295	20240924	134800	573222000	570000	570000	570000	570000	1
296	20240924	134700	572652000	570000	570000	570000	570000	3
297	20240924	134600	570942000	570000	570000	570000	570000	2
298	20240924	134500	569802000	570000	570000	570000	570000	4
299	20240924	134400	567522000	570000	570000	570000	570000	23
300	20240924	134300	554412000	570000	570000	570000	570000	4
301	20240924	134200	552132000	570000	569000	570000	569000	60
302	20240924	134100	517952000	569000	569000	569000	569000	21
303	20240924	134000	506003000	569000	569000	569000	569000	3
304	20240924	133900	504296000	569000	569000	569000	569000	2
305	20240924	133800	503158000	569000	569000	569000	569000	3
306	20240924	133700	501451000	569000	569000	569000	569000	11
307	20240924	133600	495192000	569000	569000	569000	569000	3
308	20240924	133500	493485000	569000	569000	569000	569000	2
309	20240924	133400	492347000	569000	569000	569000	569000	17
310	20240924	133300	482674000	569000	568000	569000	568000	67
311	20240924	133200	444557000	568000	568000	568000	568000	7
312	20240924	133100	440581000	568000	566000	568000	566000	56
313	20240924	133000	408805000	565000	565000	565000	565000	19
314	20240924	132900	398070000	564000	564000	564000	564000	0
315	20240924	132800	398070000	564000	564000	564000	564000	0
316	20240924	132700	398070000	564000	564000	564000	564000	0
317	20240924	132600	398070000	564000	564000	564000	564000	1
318	20240924	132500	397506000	564000	564000	564000	564000	10
319	20240924	132400	391866000	564000	564000	564000	564000	0
320	20240924	132300	391866000	564000	564000	564000	564000	10
321	20240924	132200	386226000	564000	564000	564000	564000	0
322	20240924	132100	386226000	564000	564000	564000	564000	0
323	20240924	132000	386226000	564000	564000	564000	564000	1
324	20240924	131900	385662000	564000	564000	564000	564000	9
325	20240924	131800	380586000	564000	564000	564000	564000	3
326	20240924	131700	378894000	564000	564000	564000	564000	2
327	20240924	131600	377766000	563000	563000	563000	563000	0
328	20240924	131500	377766000	563000	563000	563000	563000	0
329	20240924	131400	377766000	563000	563000	563000	563000	0
330	20240924	131300	377766000	563000	563000	563000	563000	0
331	20240924	131200	377766000	563000	563000	563000	563000	0
332	20240924	131100	377766000	563000	563000	563000	563000	0
333	20240924	131000	377766000	563000	563000	563000	563000	0
334	20240924	130900	377766000	563000	563000	563000	563000	0
335	20240924	130800	377766000	563000	563000	563000	563000	0
336	20240924	130700	377766000	563000	563000	563000	563000	0
337	20240924	130600	377766000	563000	563000	563000	563000	0
338	20240924	130500	377766000	563000	563000	563000	563000	0
339	20240924	130400	377766000	563000	563000	563000	563000	0
340	20240924	130300	377766000	563000	563000	563000	563000	0
341	20240924	130200	377766000	563000	563000	563000	563000	0
342	20240924	130100	377766000	563000	563000	563000	563000	0
343	20240924	130000	377766000	563000	563000	563000	563000	1
344	20240924	125900	377203000	565000	565000	565000	565000	1
345	20240924	125800	376638000	565000	565000	565000	565000	1
346	20240924	125700	376073000	565000	565000	565000	565000	0
347	20240924	125600	376073000	565000	565000	565000	565000	0
348	20240924	125500	376073000	565000	565000	565000	565000	1
349	20240924	125400	375508000	565000	565000	565000	565000	0
350	20240924	125300	375508000	565000	565000	565000	565000	0
351	20240924	125200	375508000	565000	565000	565000	565000	0
352	20240924	125100	375508000	565000	565000	565000	565000	0
353	20240924	125000	375508000	565000	565000	565000	565000	0
354	20240924	124900	375508000	565000	565000	565000	565000	0
355	20240924	124800	375508000	565000	565000	565000	565000	1
356	20240924	124700	374943000	563000	563000	563000	563000	0
357	20240924	124600	374943000	563000	563000	563000	563000	0
358	20240924	124500	374943000	563000	563000	563000	563000	0
359	20240924	124400	374943000	563000	563000	563000	563000	0
360	20240924	124300	374943000	563000	563000	563000	563000	0
361	20240924	124200	374943000	563000	563000	563000	563000	1
362	20240924	124100	374380000	565000	565000	565000	565000	0
363	20240924	124000	374380000	565000	565000	565000	565000	0
364	20240924	123900	374380000	565000	565000	565000	565000	0
365	20240924	123800	374380000	565000	563000	565000	563000	2
366	20240924	123700	373252000	566000	566000	566000	566000	0
367	20240924	123600	373252000	566000	566000	566000	566000	0
368	20240924	123500	373252000	566000	566000	566000	566000	0
369	20240924	123400	373252000	566000	566000	566000	566000	1
370	20240924	123300	372686000	563000	563000	563000	563000	0
371	20240924	123200	372686000	563000	563000	563000	563000	0
372	20240924	123100	372686000	563000	563000	563000	563000	0
373	20240924	123000	372686000	563000	564000	564000	563000	25
374	20240924	122900	358591000	567000	567000	567000	567000	1
375	20240924	122800	358024000	564000	565000	565000	564000	132
376	20240924	122700	283525000	565000	565000	565000	565000	0
377	20240924	122600	283525000	565000	565000	565000	565000	0
378	20240924	122500	283525000	565000	565000	565000	565000	13
379	20240924	122400	276180000	567000	567000	567000	567000	0
380	20240924	122300	276180000	567000	567000	567000	567000	0
381	20240924	122200	276180000	567000	567000	567000	567000	0
382	20240924	122100	276180000	567000	567000	567000	567000	0
383	20240924	122000	276180000	567000	567000	567000	567000	0
384	20240924	121900	276180000	567000	567000	567000	567000	1
385	20240924	121800	275613000	566000	566000	566000	566000	0
386	20240924	121700	275613000	566000	566000	566000	566000	0
387	20240924	121600	275613000	566000	566000	566000	566000	0
388	20240924	121500	275613000	566000	566000	566000	566000	0
389	20240924	121400	275613000	566000	566000	566000	566000	0
390	20240924	121300	275613000	566000	566000	566000	566000	0
391	20240924	121200	275613000	566000	566000	566000	566000	0
392	20240924	121100	275613000	566000	566000	566000	566000	0
393	20240924	121000	275613000	566000	566000	566000	566000	4
394	20240924	120900	273349000	567000	567000	567000	567000	1
395	20240924	120800	272782000	565000	566000	566000	565000	33
396	20240924	120700	254107000	566000	566000	566000	566000	0
397	20240924	120600	254107000	566000	566000	566000	566000	0
398	20240924	120500	254107000	566000	566000	566000	566000	0
399	20240924	120400	254107000	566000	566000	566000	566000	30
400	20240924	120300	237127000	566000	566000	566000	566000	0
401	20240924	120200	237127000	566000	566000	566000	566000	2
402	20240924	120100	235995000	566000	566000	566000	566000	30
403	20240924	120000	219015000	567000	567000	567000	567000	10
404	20240924	115900	213345000	568000	568000	568000	568000	1
405	20240924	115800	212777000	568000	568000	568000	568000	0
406	20240924	115700	212777000	568000	568000	568000	568000	0
407	20240924	115600	212777000	568000	568000	568000	568000	0
408	20240924	115500	212777000	568000	568000	568000	568000	0
409	20240924	115400	212777000	568000	568000	568000	568000	0
410	20240924	115300	212777000	568000	568000	568000	568000	1
411	20240924	115200	212209000	568000	568000	568000	568000	0
412	20240924	115100	212209000	568000	568000	568000	568000	51
413	20240924	115000	183241000	568000	568000	568000	568000	1
414	20240924	114900	182673000	567000	567000	567000	567000	0
415	20240924	114800	182673000	567000	567000	567000	567000	0
416	20240924	114700	182673000	567000	567000	567000	567000	0
417	20240924	114600	182673000	567000	567000	567000	567000	0
418	20240924	114500	182673000	567000	567000	567000	567000	0
419	20240924	114400	182673000	567000	567000	567000	567000	0
420	20240924	114300	182673000	567000	567000	567000	567000	0
421	20240924	114200	182673000	567000	567000	567000	567000	13
422	20240924	114100	175302000	567000	567000	567000	567000	0
423	20240924	114000	175302000	567000	567000	567000	567000	1
424	20240924	113900	174735000	566000	566000	566000	566000	1
425	20240924	113800	174169000	566000	566000	566000	566000	0
426	20240924	113700	174169000	566000	566000	566000	566000	0
427	20240924	113600	174169000	566000	566000	566000	566000	0
428	20240924	113500	174169000	566000	566000	566000	566000	0
429	20240924	113400	174169000	566000	566000	566000	566000	0
430	20240924	113300	174169000	566000	566000	566000	566000	2
431	20240924	113200	173037000	567000	567000	567000	567000	0
432	20240924	113100	173037000	567000	567000	567000	567000	0
433	20240924	113000	173037000	567000	566000	567000	566000	4
434	20240924	112900	170770000	568000	568000	568000	568000	0
435	20240924	112800	170770000	568000	568000	568000	568000	0
436	20240924	112700	170770000	568000	566000	568000	566000	13
437	20240924	112600	163408000	568000	567000	568000	567000	35
438	20240924	112500	143558000	567000	567000	567000	567000	0
439	20240924	112400	143558000	567000	567000	567000	567000	0
440	20240924	112300	143558000	567000	567000	567000	567000	0
441	20240924	112200	143558000	567000	567000	567000	567000	0
442	20240924	112100	143558000	567000	567000	567000	567000	0
443	20240924	112000	143558000	567000	567000	567000	567000	1
444	20240924	111900	142991000	567000	567000	567000	567000	0
445	20240924	111800	142991000	567000	567000	567000	567000	0
446	20240924	111700	142991000	567000	567000	567000	567000	0
447	20240924	111600	142991000	567000	567000	567000	567000	0
448	20240924	111500	142991000	567000	567000	567000	567000	0
449	20240924	111400	142991000	567000	567000	567000	567000	0
450	20240924	111300	142991000	567000	567000	567000	567000	0
451	20240924	111200	142991000	567000	567000	567000	567000	0
452	20240924	111100	142991000	567000	567000	567000	567000	1
453	20240924	111000	142424000	567000	567000	567000	567000	0
454	20240924	110900	142424000	567000	567000	567000	567000	0
455	20240924	110800	142424000	567000	567000	567000	567000	0
456	20240924	110700	142424000	567000	567000	567000	567000	0
457	20240924	110600	142424000	567000	567000	567000	567000	0
458	20240924	110500	142424000	567000	567000	567000	567000	0
459	20240924	110400	142424000	567000	567000	567000	567000	0
460	20240924	110300	142424000	567000	567000	567000	567000	0
461	20240924	110200	142424000	567000	567000	567000	567000	0
462	20240924	110100	142424000	567000	567000	567000	567000	1
463	20240924	110000	141857000	566000	566000	566000	566000	0
464	20240924	105900	141857000	566000	566000	566000	566000	0
465	20240924	105800	141857000	566000	566000	566000	566000	0
466	20240924	105700	141857000	566000	566000	566000	566000	0
467	20240924	105600	141857000	566000	566000	566000	566000	6
468	20240924	105500	138461000	566000	566000	566000	566000	0
469	20240924	105400	138461000	566000	566000	566000	566000	2
470	20240924	105300	137329000	567000	567000	567000	567000	0
471	20240924	105200	137329000	567000	567000	567000	567000	3
472	20240924	105100	135628000	567000	567000	567000	567000	6
473	20240924	105000	132226000	567000	567000	567000	567000	0
474	20240924	104900	132226000	567000	567000	567000	567000	0
475	20240924	104800	132226000	567000	567000	567000	567000	0
476	20240924	104700	132226000	567000	567000	567000	567000	0
477	20240924	104600	132226000	567000	567000	567000	567000	0
478	20240924	104500	132226000	567000	567000	567000	567000	0
479	20240924	104400	132226000	567000	567000	567000	567000	0
480	20240924	104300	132226000	567000	567000	567000	567000	0
481	20240924	104200	132226000	567000	567000	567000	567000	7
482	20240924	104100	128257000	567000	567000	567000	567000	1
483	20240924	104000	127690000	566000	566000	566000	566000	0
484	20240924	103900	127690000	566000	566000	566000	566000	4
485	20240924	103800	125426000	567000	567000	567000	567000	0
486	20240924	103700	125426000	567000	567000	567000	567000	0
487	20240924	103600	125426000	567000	567000	567000	567000	0
488	20240924	103500	125426000	567000	567000	567000	567000	0
489	20240924	103400	125426000	567000	567000	567000	567000	0
490	20240924	103300	125426000	567000	567000	567000	567000	0
491	20240924	103200	125426000	567000	567000	567000	567000	1
492	20240924	103100	124859000	567000	567000	567000	567000	0
493	20240924	103000	124859000	567000	567000	567000	567000	0
494	20240924	102900	124859000	567000	567000	567000	567000	0
495	20240924	102800	124859000	567000	567000	567000	567000	0
496	20240924	102700	124859000	567000	567000	567000	567000	0
497	20240924	102600	124859000	567000	567000	567000	567000	0
498	20240924	102500	124859000	567000	567000	567000	567000	13
499	20240924	102400	117488000	566000	566000	566000	566000	0
500	20240924	102300	117488000	566000	566000	566000	566000	0
501	20240924	102200	117488000	566000	566000	566000	566000	1
502	20240924	102100	116922000	565000	565000	565000	565000	0
503	20240924	102000	116922000	565000	565000	565000	565000	0
504	20240924	101900	116922000	565000	565000	565000	565000	0
505	20240924	101800	116922000	565000	565000	565000	565000	0
506	20240924	101700	116922000	565000	565000	565000	565000	0
507	20240924	101600	116922000	565000	565000	565000	565000	0
508	20240924	101500	116922000	565000	565000	565000	565000	0
509	20240924	101400	116922000	565000	565000	565000	565000	1
510	20240924	101300	116357000	566000	566000	566000	566000	0
511	20240924	101200	116357000	566000	566000	566000	566000	1
512	20240924	101100	115791000	565000	565000	565000	565000	0
513	20240924	101000	115791000	565000	565000	565000	565000	0
514	20240924	100900	115791000	565000	565000	565000	565000	0
515	20240924	100800	115791000	565000	565000	565000	565000	55
516	20240924	100700	84716000	566000	566000	566000	566000	0
517	20240924	100600	84716000	566000	566000	566000	566000	0
518	20240924	100500	84716000	566000	568000	568000	566000	11
519	20240924	100400	78488000	568000	568000	568000	568000	0
520	20240924	100300	78488000	568000	568000	568000	568000	0
521	20240924	100200	78488000	568000	568000	568000	568000	1
522	20240924	100100	77920000	565000	565000	565000	565000	0
523	20240924	100000	77920000	565000	568000	568000	565000	2
524	20240924	095900	76787000	567000	567000	567000	567000	0
525	20240924	095800	76787000	567000	567000	567000	567000	0
526	20240924	095700	76787000	567000	567000	567000	567000	0
527	20240924	095600	76787000	567000	567000	567000	567000	0
528	20240924	095500	76787000	567000	567000	567000	567000	0
529	20240924	095400	76787000	567000	567000	567000	567000	1
530	20240924	095300	76220000	567000	568000	568000	567000	2
531	20240924	095200	75085000	566000	566000	566000	566000	1
532	20240924	095100	74519000	566000	566000	566000	566000	0
533	20240924	095000	74519000	566000	566000	566000	566000	0
534	20240924	094900	74519000	566000	566000	566000	566000	3
535	20240924	094800	72821000	567000	567000	567000	567000	0
536	20240924	094700	72821000	567000	567000	567000	567000	0
537	20240924	094600	72821000	567000	567000	567000	567000	0
538	20240924	094500	72821000	567000	567000	567000	567000	1
539	20240924	094400	72254000	567000	567000	567000	567000	0
540	20240924	094300	72254000	567000	567000	567000	567000	1
541	20240924	094200	71687000	565000	565000	565000	565000	0
542	20240924	094100	71687000	565000	565000	565000	565000	0
543	20240924	094000	71687000	565000	565000	565000	565000	4
544	20240924	093900	69427000	567000	567000	567000	567000	0
545	20240924	093800	69427000	567000	567000	567000	567000	0
546	20240924	093700	69427000	567000	567000	567000	567000	0
547	20240924	093600	69427000	567000	567000	567000	567000	0
548	20240924	093500	69427000	567000	567000	567000	567000	0
549	20240924	093400	69427000	567000	567000	567000	567000	2
550	20240924	093300	68293000	566000	566000	566000	566000	1
551	20240924	093200	67727000	566000	566000	566000	566000	5
552	20240924	093100	64897000	566000	566000	566000	566000	0
553	20240924	093000	64897000	566000	565000	566000	565000	6
554	20240924	092900	61502000	564000	564000	564000	564000	0
555	20240924	092800	61502000	564000	564000	564000	564000	3
556	20240924	092700	59810000	565000	565000	565000	565000	10
557	20240924	092600	54160000	565000	565000	565000	565000	0
558	20240924	092500	54160000	565000	565000	565000	565000	0
559	20240924	092400	54160000	565000	565000	565000	565000	1
560	20240924	092300	53595000	565000	565000	565000	565000	1
561	20240924	092200	53030000	563000	563000	563000	563000	0
562	20240924	092100	53030000	563000	564000	564000	563000	5
563	20240924	092000	50213000	565000	562000	565000	562000	11
564	20240924	091900	44001000	562000	563000	563000	562000	5
565	20240924	091800	41189000	563000	563000	563000	563000	0
566	20240924	091700	41189000	563000	563000	563000	563000	0
567	20240924	091600	41189000	563000	563000	563000	563000	0
568	20240924	091500	41189000	563000	562000	563000	562000	6
569	20240924	091400	37812000	562000	563000	563000	562000	9
570	20240924	091300	32753000	563000	563000	563000	563000	0
571	20240924	091200	32753000	563000	563000	563000	563000	8
572	20240924	091100	28249000	563000	563000	563000	563000	1
573	20240924	091000	27686000	563000	563000	563000	563000	4
574	20240924	090900	25434000	563000	564000	564000	563000	11
575	20240924	090800	19231000	565000	566000	566000	565000	3
576	20240924	090700	17535000	565000	565000	565000	565000	0
577	20240924	090600	17535000	565000	565000	565000	565000	5
578	20240924	090500	14710000	565000	566000	566000	565000	17
579	20240924	090400	5102000	568000	568000	568000	568000	1
580	20240924	090300	4534000	567000	567000	567000	567000	0
581	20240924	090200	4534000	567000	567000	567000	567000	6
582	20240924	090100	1132000	566000	566000	566000	566000	0
583	20240924	090000	1132000	566000	566000	566000	566000	2