KissMeData/003920/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184100	723373000	565000	565000	565000	565000	38
3	20240926	184000	723373000	565000	565000	565000	565000	0
4	20240926	183900	723373000	565000	565000	565000	565000	0
5	20240926	183800	723373000	565000	565000	565000	565000	0
6	20240926	183700	723373000	565000	565000	565000	565000	0
7	20240926	183600	723373000	565000	565000	565000	565000	0
8	20240926	183500	723373000	565000	565000	565000	565000	0
9	20240926	183400	723373000	565000	565000	565000	565000	0
10	20240926	183300	723373000	565000	565000	565000	565000	0
11	20240926	183200	723373000	565000	565000	565000	565000	0
12	20240926	183100	723373000	565000	565000	565000	565000	0
13	20240926	183000	723373000	565000	565000	565000	565000	0
14	20240926	182900	723373000	565000	565000	565000	565000	0
15	20240926	182800	723373000	565000	565000	565000	565000	0
16	20240926	182700	723373000	565000	565000	565000	565000	0
17	20240926	182600	723373000	565000	565000	565000	565000	0
18	20240926	182500	723373000	565000	565000	565000	565000	0
19	20240926	182400	723373000	565000	565000	565000	565000	0
20	20240926	182300	723373000	565000	565000	565000	565000	0
21	20240926	182200	723373000	565000	565000	565000	565000	0
22	20240926	182100	723373000	565000	565000	565000	565000	0
23	20240926	182000	723373000	565000	565000	565000	565000	0
24	20240926	181900	723373000	565000	565000	565000	565000	0
25	20240926	181800	723373000	565000	565000	565000	565000	0
26	20240926	181700	723373000	565000	565000	565000	565000	0
27	20240926	181600	723373000	565000	565000	565000	565000	0
28	20240926	181500	723373000	565000	565000	565000	565000	0
29	20240926	181400	723373000	565000	565000	565000	565000	0
30	20240926	181300	723373000	565000	565000	565000	565000	0
31	20240926	181200	723373000	565000	565000	565000	565000	0
32	20240926	181100	723373000	565000	565000	565000	565000	38
33	20240926	181000	723373000	565000	565000	565000	565000	0
34	20240926	180900	723373000	565000	565000	565000	565000	0
35	20240926	180800	723373000	565000	565000	565000	565000	0
36	20240926	180700	723373000	565000	565000	565000	565000	0
37	20240926	180600	723373000	565000	565000	565000	565000	0
38	20240926	180500	723373000	565000	565000	565000	565000	0
39	20240926	180400	723373000	565000	565000	565000	565000	0
40	20240926	180300	723373000	565000	565000	565000	565000	0
41	20240926	180200	723373000	565000	565000	565000	565000	0
42	20240926	180100	723373000	565000	565000	565000	565000	0
43	20240926	180000	723373000	565000	565000	565000	565000	0
44	20240926	175900	723373000	565000	565000	565000	565000	0
45	20240926	175800	723373000	565000	565000	565000	565000	0
46	20240926	175700	723373000	565000	565000	565000	565000	0
47	20240926	175600	723373000	565000	565000	565000	565000	0
48	20240926	175500	723373000	565000	565000	565000	565000	0
49	20240926	175400	723373000	565000	565000	565000	565000	0
50	20240926	175300	723373000	565000	565000	565000	565000	0
51	20240926	175200	723373000	565000	565000	565000	565000	0
52	20240926	175100	723373000	565000	565000	565000	565000	0
53	20240926	175000	723373000	565000	565000	565000	565000	0
54	20240926	174900	723373000	565000	565000	565000	565000	0
55	20240926	174800	723373000	565000	565000	565000	565000	0
56	20240926	174700	723373000	565000	565000	565000	565000	0
57	20240926	174600	723373000	565000	565000	565000	565000	0
58	20240926	174500	723373000	565000	565000	565000	565000	0
59	20240926	174400	723373000	565000	565000	565000	565000	0
60	20240926	174300	723373000	565000	565000	565000	565000	0
61	20240926	174200	723373000	565000	565000	565000	565000	0
62	20240926	174100	723373000	565000	565000	565000	565000	38
63	20240926	174000	723373000	565000	565000	565000	565000	0
64	20240926	173900	723373000	565000	565000	565000	565000	0
65	20240926	173800	723373000	565000	565000	565000	565000	0
66	20240926	173700	723373000	565000	565000	565000	565000	0
67	20240926	173600	723373000	565000	565000	565000	565000	0
68	20240926	173500	723373000	565000	565000	565000	565000	0
69	20240926	173400	723373000	565000	565000	565000	565000	0
70	20240926	173300	723373000	565000	565000	565000	565000	0
71	20240926	173200	723373000	565000	565000	565000	565000	0
72	20240926	173100	723373000	565000	565000	565000	565000	0
73	20240926	173000	723373000	565000	565000	565000	565000	0
74	20240926	172900	723373000	565000	565000	565000	565000	0
75	20240926	172800	723373000	565000	565000	565000	565000	0
76	20240926	172700	723373000	565000	565000	565000	565000	0
77	20240926	172600	723373000	565000	565000	565000	565000	0
78	20240926	172500	723373000	565000	565000	565000	565000	0
79	20240926	172400	723373000	565000	565000	565000	565000	0
80	20240926	172300	723373000	565000	565000	565000	565000	0
81	20240926	172200	723373000	565000	565000	565000	565000	0
82	20240926	172100	723373000	565000	565000	565000	565000	0
83	20240926	172000	723373000	565000	565000	565000	565000	0
84	20240926	171900	723373000	565000	565000	565000	565000	0
85	20240926	171800	723373000	565000	565000	565000	565000	0
86	20240926	171700	723373000	565000	565000	565000	565000	0
87	20240926	171600	723373000	565000	565000	565000	565000	0
88	20240926	171500	723373000	565000	565000	565000	565000	0
89	20240926	171400	723373000	565000	565000	565000	565000	0
90	20240926	171300	723373000	565000	565000	565000	565000	0
91	20240926	171200	723373000	565000	565000	565000	565000	0
92	20240926	171100	723373000	565000	565000	565000	565000	38
93	20240926	171000	723373000	565000	565000	565000	565000	0
94	20240926	170900	723373000	565000	565000	565000	565000	0
95	20240926	170800	723373000	565000	565000	565000	565000	0
96	20240926	170700	723373000	565000	565000	565000	565000	0
97	20240926	170600	723373000	565000	565000	565000	565000	0
98	20240926	170500	723373000	565000	565000	565000	565000	0
99	20240926	170400	723373000	565000	565000	565000	565000	0
100	20240926	170300	723373000	565000	565000	565000	565000	0
101	20240926	170200	723373000	565000	565000	565000	565000	0
102	20240926	170100	723373000	565000	565000	565000	565000	0
103	20240926	170000	723373000	565000	565000	565000	565000	0
104	20240926	165900	723373000	565000	565000	565000	565000	0
105	20240926	165800	723373000	565000	565000	565000	565000	0
106	20240926	165700	723373000	565000	565000	565000	565000	0
107	20240926	165600	723373000	565000	565000	565000	565000	0
108	20240926	165500	723373000	565000	565000	565000	565000	0
109	20240926	165400	723373000	565000	565000	565000	565000	0
110	20240926	165300	723373000	565000	565000	565000	565000	0
111	20240926	165200	723373000	565000	565000	565000	565000	0
112	20240926	165100	723373000	565000	565000	565000	565000	0
113	20240926	165000	723373000	565000	565000	565000	565000	0
114	20240926	164900	723373000	565000	565000	565000	565000	0
115	20240926	164800	723373000	565000	565000	565000	565000	0
116	20240926	164700	723373000	565000	565000	565000	565000	0
117	20240926	164600	723373000	565000	565000	565000	565000	0
118	20240926	164500	723373000	565000	565000	565000	565000	0
119	20240926	164400	723373000	565000	565000	565000	565000	0
120	20240926	164300	723373000	565000	565000	565000	565000	0
121	20240926	164200	723373000	565000	565000	565000	565000	0
122	20240926	164100	723373000	565000	565000	565000	565000	38
123	20240926	164000	723373000	565000	565000	565000	565000	0
124	20240926	163900	723373000	565000	565000	565000	565000	0
125	20240926	163800	723373000	565000	565000	565000	565000	0
126	20240926	163700	723373000	565000	565000	565000	565000	0
127	20240926	163600	723373000	565000	565000	565000	565000	0
128	20240926	163500	723373000	565000	565000	565000	565000	0
129	20240926	163400	723373000	565000	565000	565000	565000	0
130	20240926	163300	723373000	565000	565000	565000	565000	0
131	20240926	163200	723373000	565000	565000	565000	565000	0
132	20240926	163100	723373000	565000	565000	565000	565000	0
133	20240926	163000	723373000	565000	565000	565000	565000	0
134	20240926	162900	723373000	565000	565000	565000	565000	0
135	20240926	162800	723373000	565000	565000	565000	565000	0
136	20240926	162700	723373000	565000	565000	565000	565000	0
137	20240926	162600	723373000	565000	565000	565000	565000	0
138	20240926	162500	723373000	565000	565000	565000	565000	0
139	20240926	162400	723373000	565000	565000	565000	565000	0
140	20240926	162300	723373000	565000	565000	565000	565000	0
141	20240926	162200	723373000	565000	565000	565000	565000	0
142	20240926	162100	723373000	565000	565000	565000	565000	0
143	20240926	162000	723373000	565000	565000	565000	565000	0
144	20240926	161900	723373000	565000	565000	565000	565000	0
145	20240926	161800	723373000	565000	565000	565000	565000	0
146	20240926	161700	723373000	565000	565000	565000	565000	0
147	20240926	161600	723373000	565000	565000	565000	565000	0
148	20240926	161500	723373000	565000	565000	565000	565000	0
149	20240926	161400	723373000	565000	565000	565000	565000	0
150	20240926	161300	723373000	565000	565000	565000	565000	0
151	20240926	161200	723373000	565000	565000	565000	565000	0
152	20240926	161100	723373000	565000	565000	565000	565000	38
153	20240926	161000	723373000	565000	565000	565000	565000	0
154	20240926	160900	723373000	565000	565000	565000	565000	0
155	20240926	160800	723373000	565000	565000	565000	565000	0
156	20240926	160700	723373000	565000	565000	565000	565000	0
157	20240926	160600	723373000	565000	565000	565000	565000	0
158	20240926	160500	723373000	565000	565000	565000	565000	0
159	20240926	160400	723373000	565000	565000	565000	565000	0
160	20240926	160300	723373000	565000	565000	565000	565000	0
161	20240926	160200	723373000	565000	565000	565000	565000	0
162	20240926	160100	723373000	565000	565000	565000	565000	0
163	20240926	160000	723373000	565000	565000	565000	565000	0
164	20240926	155900	723373000	565000	565000	565000	565000	0
165	20240926	155800	723373000	565000	565000	565000	565000	0
166	20240926	155700	723373000	565000	565000	565000	565000	0
167	20240926	155600	723373000	565000	565000	565000	565000	0
168	20240926	155500	723373000	565000	565000	565000	565000	0
169	20240926	155400	723373000	565000	565000	565000	565000	0
170	20240926	155300	723373000	565000	565000	565000	565000	0
171	20240926	155200	723373000	565000	565000	565000	565000	0
172	20240926	155100	723373000	565000	565000	565000	565000	0
173	20240926	155000	723373000	565000	565000	565000	565000	0
174	20240926	154900	723373000	565000	565000	565000	565000	0
175	20240926	154800	723373000	565000	565000	565000	565000	0
176	20240926	154700	723373000	565000	565000	565000	565000	0
177	20240926	154600	723373000	565000	565000	565000	565000	0
178	20240926	154500	723373000	565000	565000	565000	565000	0
179	20240926	154400	723373000	565000	565000	565000	565000	0
180	20240926	154300	723373000	565000	565000	565000	565000	0
181	20240926	154200	723373000	565000	565000	565000	565000	0
182	20240926	154100	723373000	565000	565000	565000	565000	38
183	20240926	154000	723373000	565000	565000	565000	565000	0
184	20240926	153900	723373000	565000	565000	565000	565000	0
185	20240926	153800	723373000	565000	565000	565000	565000	0
186	20240926	153700	723373000	565000	565000	565000	565000	0
187	20240926	153600	723373000	565000	565000	565000	565000	0
188	20240926	153500	723373000	565000	565000	565000	565000	0
189	20240926	153400	723373000	565000	565000	565000	565000	0
190	20240926	153300	723373000	565000	565000	565000	565000	0
191	20240926	153200	723373000	565000	565000	565000	565000	0
192	20240926	153100	723373000	565000	565000	565000	565000	0
193	20240926	153000	723373000	565000	565000	565000	565000	38
194	20240926	152900	701903000	565000	565000	565000	565000	0
195	20240926	152800	701903000	565000	565000	565000	565000	0
196	20240926	152700	701903000	565000	565000	565000	565000	0
197	20240926	152600	701903000	565000	565000	565000	565000	0
198	20240926	152500	701903000	565000	565000	565000	565000	0
199	20240926	152400	701903000	565000	565000	565000	565000	0
200	20240926	152300	701903000	565000	565000	565000	565000	0
201	20240926	152200	701903000	565000	565000	565000	565000	0
202	20240926	152100	701903000	565000	565000	565000	565000	0
203	20240926	152000	701903000	565000	565000	565000	565000	0
204	20240926	151900	701903000	565000	566000	566000	565000	3
205	20240926	151800	700207000	565000	565000	565000	565000	0
206	20240926	151700	700207000	565000	565000	565000	565000	0
207	20240926	151600	700207000	565000	565000	565000	565000	0
208	20240926	151500	700207000	565000	565000	565000	565000	0
209	20240926	151400	700207000	565000	565000	565000	565000	2
210	20240926	151300	699077000	565000	566000	566000	565000	11
211	20240926	151200	692860000	566000	566000	566000	566000	0
212	20240926	151100	692860000	566000	566000	566000	566000	1
213	20240926	151000	692294000	566000	567000	567000	566000	9
214	20240926	150900	687195000	567000	567000	567000	567000	0
215	20240926	150800	687195000	567000	567000	567000	567000	0
216	20240926	150700	687195000	567000	567000	567000	567000	7
217	20240926	150600	683226000	567000	567000	567000	567000	0
218	20240926	150500	683226000	567000	567000	567000	567000	0
219	20240926	150400	683226000	567000	567000	567000	567000	0
220	20240926	150300	683226000	567000	567000	567000	567000	4
221	20240926	150200	680958000	567000	567000	567000	567000	0
222	20240926	150100	680958000	567000	567000	567000	567000	0
223	20240926	150000	680958000	567000	567000	567000	567000	0
224	20240926	145900	680958000	567000	567000	567000	567000	0
225	20240926	145800	680958000	567000	567000	567000	567000	4
226	20240926	145700	678690000	567000	567000	567000	567000	0
227	20240926	145600	678690000	567000	567000	567000	567000	0
228	20240926	145500	678690000	567000	567000	567000	567000	0
229	20240926	145400	678690000	567000	567000	567000	567000	3
230	20240926	145300	676989000	568000	568000	568000	568000	1
231	20240926	145200	676421000	569000	569000	569000	569000	0
232	20240926	145100	676421000	569000	569000	569000	569000	0
233	20240926	145000	676421000	569000	569000	569000	569000	2
234	20240926	144900	675283000	568000	568000	568000	568000	5
235	20240926	144800	672443000	568000	568000	568000	568000	0
236	20240926	144700	672443000	568000	568000	568000	568000	3
237	20240926	144600	670739000	568000	568000	568000	568000	2
238	20240926	144500	669603000	568000	568000	568000	568000	2
239	20240926	144400	668467000	568000	568000	568000	568000	6
240	20240926	144300	665059000	568000	568000	568000	568000	0
241	20240926	144200	665059000	568000	569000	569000	568000	8
242	20240926	144100	660514000	569000	569000	569000	569000	2
243	20240926	144000	659376000	569000	569000	569000	569000	2
244	20240926	143900	658238000	569000	569000	569000	569000	4
245	20240926	143800	655962000	569000	569000	569000	569000	2
246	20240926	143700	654824000	569000	569000	569000	569000	3
247	20240926	143600	653117000	569000	569000	569000	569000	2
248	20240926	143500	651979000	569000	569000	569000	569000	2
249	20240926	143400	650841000	569000	569000	569000	569000	4
250	20240926	143300	648565000	569000	569000	569000	569000	4
251	20240926	143200	646289000	569000	569000	569000	569000	1
252	20240926	143100	645720000	568000	568000	568000	568000	0
253	20240926	143000	645720000	568000	569000	569000	568000	8
254	20240926	142900	641171000	568000	568000	568000	568000	0
255	20240926	142800	641171000	568000	568000	568000	568000	2
256	20240926	142700	640035000	569000	569000	569000	569000	5
257	20240926	142600	637190000	568000	568000	568000	568000	0
258	20240926	142500	637190000	568000	568000	568000	568000	6
259	20240926	142400	633782000	567000	567000	567000	567000	0
260	20240926	142300	633782000	567000	568000	568000	567000	4
261	20240926	142200	631513000	568000	568000	568000	568000	2
262	20240926	142100	630377000	568000	568000	568000	568000	2
263	20240926	142000	629241000	568000	568000	568000	568000	6
264	20240926	141900	625833000	568000	568000	568000	568000	2
265	20240926	141800	624697000	567000	568000	568000	567000	3
266	20240926	141700	622994000	567000	567000	567000	567000	0
267	20240926	141600	622994000	567000	568000	568000	567000	6
268	20240926	141500	619590000	567000	567000	567000	567000	0
269	20240926	141400	619590000	567000	567000	568000	567000	7
270	20240926	141300	615619000	566000	566000	566000	566000	0
271	20240926	141200	615619000	566000	567000	567000	566000	3
272	20240926	141100	613919000	566000	566000	566000	566000	0
273	20240926	141000	613919000	566000	566000	566000	566000	0
274	20240926	140900	613919000	566000	568000	568000	566000	40
275	20240926	140800	591215000	568000	569000	569000	568000	3
276	20240926	140700	589509000	569000	569000	569000	569000	2
277	20240926	140600	588371000	569000	569000	569000	569000	6
278	20240926	140500	584957000	570000	569000	570000	569000	4
279	20240926	140400	582679000	568000	569000	569000	568000	3
280	20240926	140300	580973000	568000	568000	568000	568000	0
281	20240926	140200	580973000	568000	568000	568000	568000	0
282	20240926	140100	580973000	568000	569000	569000	568000	26
283	20240926	140000	566182000	570000	570000	570000	570000	2
284	20240926	135900	565042000	570000	570000	570000	570000	4
285	20240926	135800	562762000	570000	570000	570000	570000	2
286	20240926	135700	561622000	570000	570000	570000	570000	4
287	20240926	135600	559342000	570000	570000	570000	570000	2
288	20240926	135500	558202000	570000	570000	570000	570000	3
289	20240926	135400	556492000	570000	570000	570000	570000	2
290	20240926	135300	555352000	570000	570000	570000	570000	2
291	20240926	135200	554212000	570000	570000	570000	570000	3
292	20240926	135100	552502000	570000	570000	570000	570000	2
293	20240926	135000	551362000	570000	570000	570000	570000	3
294	20240926	134900	549652000	570000	570000	570000	570000	2
295	20240926	134800	548512000	570000	570000	570000	570000	4
296	20240926	134700	546232000	570000	570000	570000	570000	2
297	20240926	134600	545092000	570000	570000	570000	570000	2
298	20240926	134500	543952000	570000	570000	570000	570000	3
299	20240926	134400	542242000	570000	570000	570000	570000	2
300	20240926	134300	541102000	570000	570000	570000	570000	5
301	20240926	134200	538252000	569000	569000	569000	569000	5
302	20240926	134100	535407000	570000	570000	570000	570000	5
303	20240926	134000	532557000	569000	570000	570000	569000	3
304	20240926	133900	530848000	569000	569000	569000	569000	0
305	20240926	133800	530848000	569000	570000	570000	569000	5
306	20240926	133700	527999000	569000	569000	569000	569000	0
307	20240926	133600	527999000	569000	570000	570000	569000	6
308	20240926	133500	524580000	569000	569000	569000	569000	0
309	20240926	133400	524580000	569000	570000	570000	569000	8
310	20240926	133300	520022000	569000	569000	569000	569000	0
311	20240926	133200	520022000	569000	570000	570000	569000	4
312	20240926	133100	517743000	570000	570000	570000	570000	2
313	20240926	133000	516603000	569000	569000	569000	569000	0
314	20240926	132900	516603000	569000	570000	570000	569000	8
315	20240926	132800	512045000	569000	570000	570000	569000	3
316	20240926	132700	510336000	569000	569000	569000	569000	0
317	20240926	132600	510336000	569000	570000	570000	569000	6
318	20240926	132500	506920000	569000	569000	569000	569000	0
319	20240926	132400	506920000	569000	569000	570000	569000	5
320	20240926	132300	504073000	568000	568000	568000	568000	0
321	20240926	132200	504073000	568000	568000	568000	568000	1
322	20240926	132100	503505000	568000	570000	570000	568000	3
323	20240926	132000	501797000	570000	570000	570000	570000	4
324	20240926	131900	499517000	570000	570000	570000	570000	1
325	20240926	131800	498947000	570000	570000	570000	570000	2
326	20240926	131700	497807000	570000	570000	570000	570000	4
327	20240926	131600	495527000	570000	569000	570000	569000	3
328	20240926	131500	493819000	569000	569000	569000	569000	2
329	20240926	131400	492681000	568000	568000	568000	568000	4
330	20240926	131300	490409000	568000	568000	568000	568000	0
331	20240926	131200	490409000	568000	568000	568000	568000	3
332	20240926	131100	488705000	568000	568000	568000	568000	0
333	20240926	131000	488705000	568000	570000	570000	568000	10
334	20240926	130900	483017000	569000	569000	569000	569000	0
335	20240926	130800	483017000	569000	569000	569000	569000	4
336	20240926	130700	480741000	569000	569000	569000	569000	4
337	20240926	130600	478465000	569000	569000	569000	569000	2
338	20240926	130500	477327000	568000	569000	569000	568000	3
339	20240926	130400	475621000	568000	568000	568000	568000	0
340	20240926	130300	475621000	568000	568000	568000	568000	0
341	20240926	130200	475621000	568000	568000	568000	568000	0
342	20240926	130100	475621000	568000	570000	570000	568000	12
343	20240926	130000	468794000	569000	569000	569000	569000	1
344	20240926	125900	468225000	569000	569000	569000	569000	5
345	20240926	125800	465380000	568000	568000	568000	568000	0
346	20240926	125700	465380000	568000	569000	569000	568000	3
347	20240926	125600	463674000	569000	569000	569000	569000	3
348	20240926	125500	461967000	569000	569000	569000	569000	2
349	20240926	125400	460829000	569000	569000	569000	569000	5
350	20240926	125300	457984000	568000	568000	568000	568000	0
351	20240926	125200	457984000	568000	568000	568000	568000	5
352	20240926	125100	455144000	568000	568000	568000	568000	2
353	20240926	125000	454008000	568000	568000	568000	568000	2
354	20240926	124900	452872000	568000	568000	568000	568000	6
355	20240926	124800	449464000	568000	568000	568000	568000	1
356	20240926	124700	448896000	567000	567000	567000	567000	0
357	20240926	124600	448896000	567000	568000	568000	567000	4
358	20240926	124500	446625000	568000	568000	568000	568000	2
359	20240926	124400	445489000	567000	568000	568000	567000	3
360	20240926	124300	443786000	568000	568000	568000	568000	9
361	20240926	124200	438674000	567000	567000	567000	567000	0
362	20240926	124100	438674000	567000	567000	567000	567000	0
363	20240926	124000	438674000	567000	567000	567000	567000	0
364	20240926	123900	438674000	567000	569000	569000	566000	49
365	20240926	123800	410878000	570000	570000	570000	570000	4
366	20240926	123700	408598000	570000	570000	570000	570000	2
367	20240926	123600	407458000	570000	570000	570000	570000	2
368	20240926	123500	406318000	570000	570000	570000	570000	6
369	20240926	123400	402898000	570000	570000	570000	570000	2
370	20240926	123300	401758000	569000	569000	569000	569000	0
371	20240926	123200	401758000	569000	569000	569000	569000	0
372	20240926	123100	401758000	569000	569000	569000	569000	2
373	20240926	123000	400620000	569000	570000	570000	569000	6
374	20240926	122900	397204000	570000	570000	570000	570000	2
375	20240926	122800	396064000	570000	570000	570000	570000	6
376	20240926	122700	392644000	569000	569000	569000	569000	0
377	20240926	122600	392644000	569000	569000	569000	569000	0
378	20240926	122500	392644000	569000	570000	570000	569000	9
379	20240926	122400	387519000	570000	570000	570000	570000	2
380	20240926	122300	386379000	569000	569000	569000	569000	0
381	20240926	122200	386379000	569000	569000	569000	569000	4
382	20240926	122100	384103000	570000	570000	570000	570000	4
383	20240926	122000	381823000	570000	570000	570000	570000	2
384	20240926	121900	380683000	570000	570000	570000	570000	4
385	20240926	121800	378403000	570000	570000	570000	570000	2
386	20240926	121700	377263000	570000	570000	570000	570000	2
387	20240926	121600	376123000	570000	570000	570000	570000	2
388	20240926	121500	374983000	570000	570000	570000	570000	2
389	20240926	121400	373843000	570000	570000	570000	570000	4
390	20240926	121300	371563000	570000	570000	570000	570000	2
391	20240926	121200	370423000	570000	570000	570000	570000	6
392	20240926	121100	367003000	569000	569000	569000	569000	0
393	20240926	121000	367003000	569000	569000	569000	569000	8
394	20240926	120900	362451000	569000	569000	569000	569000	4
395	20240926	120800	360175000	569000	569000	569000	569000	2
396	20240926	120700	359037000	568000	568000	568000	568000	0
397	20240926	120600	359037000	568000	568000	568000	568000	4
398	20240926	120500	356765000	568000	568000	568000	568000	0
399	20240926	120400	356765000	568000	570000	570000	568000	40
400	20240926	120300	333971000	570000	570000	570000	570000	0
401	20240926	120200	333971000	570000	570000	570000	570000	0
402	20240926	120100	333971000	570000	570000	570000	570000	1
403	20240926	120000	333401000	570000	570000	570000	570000	0
404	20240926	115900	333401000	570000	570000	570000	570000	0
405	20240926	115800	333401000	570000	570000	570000	570000	0
406	20240926	115700	333401000	570000	570000	570000	570000	0
407	20240926	115600	333401000	570000	570000	570000	570000	0
408	20240926	115500	333401000	570000	570000	570000	570000	1
409	20240926	115400	332831000	570000	570000	570000	570000	0
410	20240926	115300	332831000	570000	570000	570000	570000	0
411	20240926	115200	332831000	570000	570000	570000	570000	3
412	20240926	115100	331121000	570000	570000	570000	570000	4
413	20240926	115000	328841000	570000	570000	570000	570000	2
414	20240926	114900	327701000	570000	570000	570000	570000	4
415	20240926	114800	325421000	570000	570000	570000	570000	2
416	20240926	114700	324281000	570000	570000	570000	570000	1
417	20240926	114600	323711000	570000	570000	570000	570000	6
418	20240926	114500	320291000	569000	569000	569000	569000	8
419	20240926	114400	315739000	570000	570000	570000	570000	4
420	20240926	114300	313459000	570000	570000	570000	570000	3
421	20240926	114200	311749000	570000	570000	570000	570000	4
422	20240926	114100	309469000	570000	570000	570000	570000	2
423	20240926	114000	308329000	570000	570000	570000	570000	2
424	20240926	113900	307189000	570000	570000	570000	570000	4
425	20240926	113800	304909000	570000	570000	570000	570000	2
426	20240926	113700	303769000	570000	570000	570000	570000	4
427	20240926	113600	301489000	570000	570000	570000	570000	2
428	20240926	113500	300349000	570000	570000	570000	570000	4
429	20240926	113400	298069000	570000	570000	570000	570000	2
430	20240926	113300	296929000	570000	570000	570000	570000	6
431	20240926	113200	293509000	570000	570000	570000	570000	4
432	20240926	113100	291229000	570000	570000	570000	570000	2
433	20240926	113000	290089000	570000	570000	570000	570000	7
434	20240926	112900	286099000	570000	570000	570000	570000	1
435	20240926	112800	285529000	570000	570000	570000	570000	3
436	20240926	112700	283819000	570000	570000	570000	570000	2
437	20240926	112600	282679000	570000	570000	570000	570000	1
438	20240926	112500	282109000	570000	570000	570000	570000	4
439	20240926	112400	279829000	569000	569000	569000	569000	0
440	20240926	112300	279829000	569000	569000	569000	569000	0
441	20240926	112200	279829000	569000	570000	570000	569000	12
442	20240926	112100	272999000	570000	570000	570000	570000	4
443	20240926	112000	270719000	570000	570000	570000	570000	4
444	20240926	111900	268439000	570000	570000	570000	570000	2
445	20240926	111800	267299000	569000	569000	569000	569000	0
446	20240926	111700	267299000	569000	570000	570000	569000	5
447	20240926	111600	264452000	570000	570000	570000	570000	3
448	20240926	111500	262742000	570000	570000	570000	570000	2
449	20240926	111400	261602000	570000	570000	570000	570000	4
450	20240926	111300	259322000	570000	570000	570000	570000	2
451	20240926	111200	258182000	570000	570000	570000	570000	2
452	20240926	111100	257042000	570000	570000	570000	570000	5
453	20240926	111000	254192000	570000	570000	570000	570000	2
454	20240926	110900	253052000	569000	569000	569000	569000	0
455	20240926	110800	253052000	569000	569000	569000	569000	0
456	20240926	110700	253052000	569000	570000	570000	569000	7
457	20240926	110600	249065000	570000	570000	570000	570000	2
458	20240926	110500	247925000	570000	570000	570000	570000	1
459	20240926	110400	247355000	570000	570000	570000	570000	4
460	20240926	110300	245075000	570000	570000	570000	570000	2
461	20240926	110200	243935000	570000	570000	570000	570000	6
462	20240926	110100	240515000	569000	569000	569000	569000	0
463	20240926	110000	240515000	569000	569000	569000	569000	0
464	20240926	105900	240515000	569000	569000	569000	569000	2
465	20240926	105800	239377000	569000	569000	569000	569000	0
466	20240926	105700	239377000	569000	569000	569000	569000	6
467	20240926	105600	235963000	569000	569000	569000	569000	9
468	20240926	105500	230842000	570000	570000	570000	570000	4
469	20240926	105400	228562000	570000	570000	570000	570000	4
470	20240926	105300	226282000	570000	570000	570000	570000	2
471	20240926	105200	225142000	569000	569000	569000	569000	0
472	20240926	105100	225142000	569000	569000	569000	569000	0
473	20240926	105000	225142000	569000	570000	570000	569000	7
474	20240926	104900	221155000	570000	570000	570000	570000	2
475	20240926	104800	220015000	570000	570000	570000	570000	6
476	20240926	104700	216595000	569000	569000	569000	569000	0
477	20240926	104600	216595000	569000	570000	570000	569000	6
478	20240926	104500	213179000	569000	569000	569000	569000	0
479	20240926	104400	213179000	569000	569000	569000	569000	4
480	20240926	104300	210903000	569000	569000	569000	569000	0
481	20240926	104200	210903000	569000	569000	569000	569000	1
482	20240926	104100	210334000	569000	570000	570000	569000	5
483	20240926	104000	207487000	570000	570000	570000	570000	2
484	20240926	103900	206347000	570000	570000	570000	570000	4
485	20240926	103800	204067000	570000	570000	570000	570000	4
486	20240926	103700	201787000	570000	570000	570000	570000	2
487	20240926	103600	200647000	570000	570000	570000	570000	6
488	20240926	103500	197227000	570000	570000	570000	570000	2
489	20240926	103400	196087000	569000	570000	570000	569000	5
490	20240926	103300	193240000	570000	570000	570000	570000	2
491	20240926	103200	192100000	570000	570000	570000	570000	4
492	20240926	103100	189820000	570000	570000	570000	570000	2
493	20240926	103000	188680000	570000	570000	570000	570000	2
494	20240926	102900	187540000	570000	570000	570000	570000	5
495	20240926	102800	184690000	570000	570000	570000	570000	2
496	20240926	102700	183550000	569000	569000	569000	569000	0
497	20240926	102600	183550000	569000	569000	569000	569000	0
498	20240926	102500	183550000	569000	569000	569000	569000	2
499	20240926	102400	182412000	569000	569000	569000	569000	3
500	20240926	102300	180705000	569000	570000	570000	569000	7
501	20240926	102200	176720000	570000	570000	570000	570000	15
502	20240926	102100	168170000	569000	569000	569000	569000	0
503	20240926	102000	168170000	569000	569000	569000	569000	0
504	20240926	101900	168170000	569000	569000	569000	569000	3
505	20240926	101800	166463000	569000	569000	569000	569000	3
506	20240926	101700	164756000	569000	569000	569000	569000	2
507	20240926	101600	163618000	569000	569000	569000	569000	2
508	20240926	101500	162480000	569000	570000	570000	569000	8
509	20240926	101400	157926000	570000	570000	570000	570000	2
510	20240926	101300	156786000	570000	570000	570000	570000	6
511	20240926	101200	153366000	569000	569000	569000	569000	0
512	20240926	101100	153366000	569000	569000	569000	569000	6
513	20240926	101000	149952000	569000	569000	569000	569000	2
514	20240926	100900	148814000	568000	568000	568000	568000	0
515	20240926	100800	148814000	568000	569000	569000	568000	5
516	20240926	100700	145972000	569000	569000	569000	569000	2
517	20240926	100600	144834000	569000	569000	569000	569000	6
518	20240926	100500	141420000	568000	568000	568000	568000	0
519	20240926	100400	141420000	568000	568000	568000	568000	0
520	20240926	100300	141420000	568000	568000	568000	568000	0
521	20240926	100200	141420000	568000	568000	568000	568000	2
522	20240926	100100	140284000	568000	568000	568000	568000	4
523	20240926	100000	138012000	568000	568000	568000	568000	3
524	20240926	095900	136308000	568000	569000	569000	568000	10
525	20240926	095800	130626000	569000	569000	569000	569000	4
526	20240926	095700	128350000	569000	569000	569000	569000	2
527	20240926	095600	127212000	568000	568000	568000	568000	0
528	20240926	095500	127212000	568000	568000	568000	568000	0
529	20240926	095400	127212000	568000	568000	568000	568000	1
530	20240926	095300	126644000	568000	568000	568000	568000	6
531	20240926	095200	123236000	568000	568000	568000	568000	12
532	20240926	095100	116420000	568000	568000	568000	568000	0
533	20240926	095000	116420000	568000	569000	569000	568000	25
534	20240926	094900	102200000	568000	568000	568000	568000	3
535	20240926	094800	100496000	568000	568000	568000	568000	3
536	20240926	094700	98792000	568000	568000	568000	568000	0
537	20240926	094600	98792000	568000	569000	569000	568000	10
538	20240926	094500	93108000	569000	569000	569000	569000	2
539	20240926	094400	91970000	568000	568000	568000	568000	0
540	20240926	094300	91970000	568000	569000	569000	568000	6
541	20240926	094200	88560000	569000	569000	569000	569000	2
542	20240926	094100	87422000	569000	569000	569000	569000	5
543	20240926	094000	84577000	569000	569000	569000	569000	2
544	20240926	093900	83439000	568000	569000	569000	568000	3
545	20240926	093800	81733000	569000	569000	569000	569000	2
546	20240926	093700	80595000	567000	567000	567000	567000	0
547	20240926	093600	80595000	567000	570000	570000	567000	17
548	20240926	093500	70940000	570000	570000	570000	570000	4
549	20240926	093400	68660000	570000	570000	570000	570000	2
550	20240926	093300	67520000	569000	569000	569000	569000	0
551	20240926	093200	67520000	569000	570000	570000	569000	7
552	20240926	093100	63533000	570000	569000	570000	569000	3
553	20240926	093000	61824000	569000	569000	569000	569000	1
554	20240926	092900	61255000	569000	569000	569000	569000	6
555	20240926	092800	57841000	568000	568000	568000	568000	2
556	20240926	092700	56705000	567000	567000	567000	567000	0
557	20240926	092600	56705000	567000	567000	567000	567000	0
558	20240926	092500	56705000	567000	567000	567000	567000	0
559	20240926	092400	56705000	567000	567000	567000	567000	11
560	20240926	092300	50468000	567000	568000	568000	567000	12
561	20240926	092200	43655000	568000	568000	568000	568000	0
562	20240926	092100	43655000	568000	568000	568000	568000	0
563	20240926	092000	43655000	568000	568000	568000	568000	0
564	20240926	091900	43655000	568000	570000	570000	568000	10
565	20240926	091800	37964000	569000	569000	569000	569000	1
566	20240926	091700	37395000	569000	569000	569000	569000	2
567	20240926	091600	36257000	569000	569000	569000	569000	1
568	20240926	091500	35688000	569000	569000	569000	569000	6
569	20240926	091400	32274000	569000	568000	569000	568000	2
570	20240926	091300	31137000	568000	568000	568000	568000	2
571	20240926	091200	30001000	567000	567000	567000	566000	5
572	20240926	091100	27167000	566000	566000	566000	566000	0
573	20240926	091000	27167000	566000	567000	567000	566000	7
574	20240926	090900	23201000	568000	568000	568000	568000	2
575	20240926	090800	22065000	567000	566000	567000	566000	8
576	20240926	090700	17535000	565000	565000	565000	565000	1
577	20240926	090600	16970000	564000	564000	564000	564000	0
578	20240926	090500	16970000	564000	564000	564000	564000	4
579	20240926	090400	14714000	564000	564000	564000	564000	1
580	20240926	090300	14150000	566000	566000	566000	566000	15
581	20240926	090200	5660000	566000	566000	566000	566000	2
582	20240926	090100	4528000	566000	566000	566000	566000	5
583	20240926	090000	1698000	566000	566000	566000	566000	3