KissMeData/003920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	1104295000	561000	561000	561000	561000	109
3	20241002	184000	1104295000	561000	561000	561000	561000	0
4	20241002	183900	1104295000	561000	561000	561000	561000	0
5	20241002	183800	1104295000	561000	561000	561000	561000	0
6	20241002	183700	1104295000	561000	561000	561000	561000	0
7	20241002	183600	1104295000	561000	561000	561000	561000	0
8	20241002	183500	1104295000	561000	561000	561000	561000	0
9	20241002	183400	1104295000	561000	561000	561000	561000	0
10	20241002	183300	1104295000	561000	561000	561000	561000	0
11	20241002	183200	1104295000	561000	561000	561000	561000	0
12	20241002	183100	1104295000	561000	561000	561000	561000	0
13	20241002	183000	1104295000	561000	561000	561000	561000	0
14	20241002	182900	1104295000	561000	561000	561000	561000	0
15	20241002	182800	1104295000	561000	561000	561000	561000	0
16	20241002	182700	1104295000	561000	561000	561000	561000	0
17	20241002	182600	1104295000	561000	561000	561000	561000	0
18	20241002	182500	1104295000	561000	561000	561000	561000	0
19	20241002	182400	1104295000	561000	561000	561000	561000	0
20	20241002	182300	1104295000	561000	561000	561000	561000	0
21	20241002	182200	1104295000	561000	561000	561000	561000	0
22	20241002	182100	1104295000	561000	561000	561000	561000	0
23	20241002	182000	1104295000	561000	561000	561000	561000	0
24	20241002	181900	1104295000	561000	561000	561000	561000	0
25	20241002	181800	1104295000	561000	561000	561000	561000	0
26	20241002	181700	1104295000	561000	561000	561000	561000	0
27	20241002	181600	1104295000	561000	561000	561000	561000	0
28	20241002	181500	1104295000	561000	561000	561000	561000	0
29	20241002	181400	1104295000	561000	561000	561000	561000	0
30	20241002	181300	1104295000	561000	561000	561000	561000	0
31	20241002	181200	1104295000	561000	561000	561000	561000	0
32	20241002	181100	1104295000	561000	561000	561000	561000	109
33	20241002	181000	1104295000	561000	561000	561000	561000	0
34	20241002	180900	1104295000	561000	561000	561000	561000	0
35	20241002	180800	1104295000	561000	561000	561000	561000	0
36	20241002	180700	1104295000	561000	561000	561000	561000	0
37	20241002	180600	1104295000	561000	561000	561000	561000	0
38	20241002	180500	1104295000	561000	561000	561000	561000	0
39	20241002	180400	1104295000	561000	561000	561000	561000	0
40	20241002	180300	1104295000	561000	561000	561000	561000	0
41	20241002	180200	1104295000	561000	561000	561000	561000	0
42	20241002	180100	1104295000	561000	561000	561000	561000	0
43	20241002	180000	1104295000	561000	561000	561000	561000	0
44	20241002	175900	1104295000	561000	561000	561000	561000	0
45	20241002	175800	1104295000	561000	561000	561000	561000	0
46	20241002	175700	1104295000	561000	561000	561000	561000	0
47	20241002	175600	1104295000	561000	561000	561000	561000	0
48	20241002	175500	1104295000	561000	561000	561000	561000	0
49	20241002	175400	1104295000	561000	561000	561000	561000	0
50	20241002	175300	1104295000	561000	561000	561000	561000	0
51	20241002	175200	1104295000	561000	561000	561000	561000	0
52	20241002	175100	1104295000	561000	561000	561000	561000	0
53	20241002	175000	1104295000	561000	561000	561000	561000	0
54	20241002	174900	1104295000	561000	561000	561000	561000	0
55	20241002	174800	1104295000	561000	561000	561000	561000	0
56	20241002	174700	1104295000	561000	561000	561000	561000	0
57	20241002	174600	1104295000	561000	561000	561000	561000	0
58	20241002	174500	1104295000	561000	561000	561000	561000	0
59	20241002	174400	1104295000	561000	561000	561000	561000	0
60	20241002	174300	1104295000	561000	561000	561000	561000	0
61	20241002	174200	1104295000	561000	561000	561000	561000	0
62	20241002	174100	1104295000	561000	561000	561000	561000	109
63	20241002	174000	1104295000	561000	561000	561000	561000	0
64	20241002	173900	1104295000	561000	561000	561000	561000	0
65	20241002	173800	1104295000	561000	561000	561000	561000	0
66	20241002	173700	1104295000	561000	561000	561000	561000	0
67	20241002	173600	1104295000	561000	561000	561000	561000	0
68	20241002	173500	1104295000	561000	561000	561000	561000	0
69	20241002	173400	1104295000	561000	561000	561000	561000	0
70	20241002	173300	1104295000	561000	561000	561000	561000	0
71	20241002	173200	1104295000	561000	561000	561000	561000	0
72	20241002	173100	1104295000	561000	561000	561000	561000	0
73	20241002	173000	1104295000	561000	561000	561000	561000	0
74	20241002	172900	1104295000	561000	561000	561000	561000	0
75	20241002	172800	1104295000	561000	561000	561000	561000	0
76	20241002	172700	1104295000	561000	561000	561000	561000	0
77	20241002	172600	1104295000	561000	561000	561000	561000	0
78	20241002	172500	1104295000	561000	561000	561000	561000	0
79	20241002	172400	1104295000	561000	561000	561000	561000	0
80	20241002	172300	1104295000	561000	561000	561000	561000	0
81	20241002	172200	1104295000	561000	561000	561000	561000	0
82	20241002	172100	1104295000	561000	561000	561000	561000	0
83	20241002	172000	1104295000	561000	561000	561000	561000	0
84	20241002	171900	1104295000	561000	561000	561000	561000	0
85	20241002	171800	1104295000	561000	561000	561000	561000	0
86	20241002	171700	1104295000	561000	561000	561000	561000	0
87	20241002	171600	1104295000	561000	561000	561000	561000	0
88	20241002	171500	1104295000	561000	561000	561000	561000	0
89	20241002	171400	1104295000	561000	561000	561000	561000	0
90	20241002	171300	1104295000	561000	561000	561000	561000	0
91	20241002	171200	1104295000	561000	561000	561000	561000	0
92	20241002	171100	1104295000	561000	561000	561000	561000	109
93	20241002	171000	1104295000	561000	561000	561000	561000	0
94	20241002	170900	1104295000	561000	561000	561000	561000	0
95	20241002	170800	1104295000	561000	561000	561000	561000	0
96	20241002	170700	1104295000	561000	561000	561000	561000	0
97	20241002	170600	1104295000	561000	561000	561000	561000	0
98	20241002	170500	1104295000	561000	561000	561000	561000	0
99	20241002	170400	1104295000	561000	561000	561000	561000	0
100	20241002	170300	1104295000	561000	561000	561000	561000	0
101	20241002	170200	1104295000	561000	561000	561000	561000	0
102	20241002	170100	1104295000	561000	561000	561000	561000	0
103	20241002	170000	1104295000	561000	561000	561000	561000	0
104	20241002	165900	1104295000	561000	561000	561000	561000	0
105	20241002	165800	1104295000	561000	561000	561000	561000	0
106	20241002	165700	1104295000	561000	561000	561000	561000	0
107	20241002	165600	1104295000	561000	561000	561000	561000	0
108	20241002	165500	1104295000	561000	561000	561000	561000	0
109	20241002	165400	1104295000	561000	561000	561000	561000	0
110	20241002	165300	1104295000	561000	561000	561000	561000	0
111	20241002	165200	1104295000	561000	561000	561000	561000	0
112	20241002	165100	1104295000	561000	561000	561000	561000	0
113	20241002	165000	1104295000	561000	561000	561000	561000	0
114	20241002	164900	1104295000	561000	561000	561000	561000	0
115	20241002	164800	1104295000	561000	561000	561000	561000	0
116	20241002	164700	1104295000	561000	561000	561000	561000	0
117	20241002	164600	1104295000	561000	561000	561000	561000	0
118	20241002	164500	1104295000	561000	561000	561000	561000	0
119	20241002	164400	1104295000	561000	561000	561000	561000	0
120	20241002	164300	1104295000	561000	561000	561000	561000	0
121	20241002	164200	1104295000	561000	561000	561000	561000	0
122	20241002	164100	1104295000	561000	561000	561000	561000	109
123	20241002	164000	1104295000	561000	561000	561000	561000	0
124	20241002	163900	1104295000	561000	561000	561000	561000	0
125	20241002	163800	1104295000	561000	561000	561000	561000	0
126	20241002	163700	1104295000	561000	561000	561000	561000	0
127	20241002	163600	1104295000	561000	561000	561000	561000	0
128	20241002	163500	1104295000	561000	561000	561000	561000	0
129	20241002	163400	1104295000	561000	561000	561000	561000	0
130	20241002	163300	1104295000	561000	561000	561000	561000	0
131	20241002	163200	1104295000	561000	561000	561000	561000	0
132	20241002	163100	1104295000	561000	561000	561000	561000	0
133	20241002	163000	1104295000	561000	561000	561000	561000	0
134	20241002	162900	1104295000	561000	561000	561000	561000	0
135	20241002	162800	1104295000	561000	561000	561000	561000	0
136	20241002	162700	1104295000	561000	561000	561000	561000	0
137	20241002	162600	1104295000	561000	561000	561000	561000	0
138	20241002	162500	1104295000	561000	561000	561000	561000	0
139	20241002	162400	1104295000	561000	561000	561000	561000	0
140	20241002	162300	1104295000	561000	561000	561000	561000	0
141	20241002	162200	1104295000	561000	561000	561000	561000	0
142	20241002	162100	1104295000	561000	561000	561000	561000	0
143	20241002	162000	1104295000	561000	561000	561000	561000	0
144	20241002	161900	1104295000	561000	561000	561000	561000	0
145	20241002	161800	1104295000	561000	561000	561000	561000	0
146	20241002	161700	1104295000	561000	561000	561000	561000	0
147	20241002	161600	1104295000	561000	561000	561000	561000	0
148	20241002	161500	1104295000	561000	561000	561000	561000	0
149	20241002	161400	1104295000	561000	561000	561000	561000	0
150	20241002	161300	1104295000	561000	561000	561000	561000	0
151	20241002	161200	1104295000	561000	561000	561000	561000	0
152	20241002	161100	1104295000	561000	561000	561000	561000	109
153	20241002	161000	1104295000	561000	561000	561000	561000	0
154	20241002	160900	1104295000	561000	561000	561000	561000	0
155	20241002	160800	1104295000	561000	561000	561000	561000	0
156	20241002	160700	1104295000	561000	561000	561000	561000	0
157	20241002	160600	1104295000	561000	561000	561000	561000	0
158	20241002	160500	1104295000	561000	561000	561000	561000	0
159	20241002	160400	1104295000	561000	561000	561000	561000	0
160	20241002	160300	1104295000	561000	561000	561000	561000	0
161	20241002	160200	1104295000	561000	561000	561000	561000	0
162	20241002	160100	1104295000	561000	561000	561000	561000	0
163	20241002	160000	1104295000	561000	561000	561000	561000	0
164	20241002	155900	1104295000	561000	561000	561000	561000	0
165	20241002	155800	1104295000	561000	561000	561000	561000	0
166	20241002	155700	1104295000	561000	561000	561000	561000	0
167	20241002	155600	1104295000	561000	561000	561000	561000	0
168	20241002	155500	1104295000	561000	561000	561000	561000	0
169	20241002	155400	1104295000	561000	561000	561000	561000	0
170	20241002	155300	1104295000	561000	561000	561000	561000	0
171	20241002	155200	1104295000	561000	561000	561000	561000	0
172	20241002	155100	1104295000	561000	561000	561000	561000	0
173	20241002	155000	1104295000	561000	561000	561000	561000	0
174	20241002	154900	1104295000	561000	561000	561000	561000	0
175	20241002	154800	1104295000	561000	561000	561000	561000	0
176	20241002	154700	1104295000	561000	561000	561000	561000	0
177	20241002	154600	1104295000	561000	561000	561000	561000	0
178	20241002	154500	1104295000	561000	561000	561000	561000	0
179	20241002	154400	1104295000	561000	561000	561000	561000	0
180	20241002	154300	1104295000	561000	561000	561000	561000	0
181	20241002	154200	1104295000	561000	561000	561000	561000	0
182	20241002	154100	1104295000	561000	561000	561000	561000	109
183	20241002	154000	1104295000	561000	561000	561000	561000	0
184	20241002	153900	1104295000	561000	561000	561000	561000	0
185	20241002	153800	1104295000	561000	561000	561000	561000	0
186	20241002	153700	1104295000	561000	561000	561000	561000	0
187	20241002	153600	1104295000	561000	561000	561000	561000	0
188	20241002	153500	1104295000	561000	561000	561000	561000	0
189	20241002	153400	1104295000	561000	561000	561000	561000	0
190	20241002	153300	1104295000	561000	561000	561000	561000	0
191	20241002	153200	1104295000	561000	561000	561000	561000	0
192	20241002	153100	1104295000	561000	561000	561000	561000	0
193	20241002	153000	1104295000	561000	561000	561000	561000	109
194	20241002	152900	1043146000	564000	564000	564000	564000	0
195	20241002	152800	1043146000	564000	564000	564000	564000	0
196	20241002	152700	1043146000	564000	564000	564000	564000	0
197	20241002	152600	1043146000	564000	564000	564000	564000	0
198	20241002	152500	1043146000	564000	564000	564000	564000	0
199	20241002	152400	1043146000	564000	564000	564000	564000	0
200	20241002	152300	1043146000	564000	564000	564000	564000	0
201	20241002	152200	1043146000	564000	564000	564000	564000	0
202	20241002	152100	1043146000	564000	564000	564000	564000	0
203	20241002	152000	1043146000	564000	564000	564000	564000	0
204	20241002	151900	1043146000	564000	564000	564000	564000	2
205	20241002	151800	1042018000	564000	564000	564000	564000	0
206	20241002	151700	1042018000	564000	564000	564000	564000	0
207	20241002	151600	1042018000	564000	565000	565000	564000	5
208	20241002	151500	1039196000	563000	563000	563000	563000	0
209	20241002	151400	1039196000	563000	563000	563000	563000	0
210	20241002	151300	1039196000	563000	564000	564000	563000	20
211	20241002	151200	1027928000	564000	564000	564000	564000	0
212	20241002	151100	1027928000	564000	564000	564000	564000	0
213	20241002	151000	1027928000	564000	564000	564000	564000	1
214	20241002	150900	1027364000	568000	568000	568000	568000	0
215	20241002	150800	1027364000	568000	568000	568000	568000	0
216	20241002	150700	1027364000	568000	568000	568000	568000	0
217	20241002	150600	1027364000	568000	568000	568000	568000	0
218	20241002	150500	1027364000	568000	568000	568000	568000	0
219	20241002	150400	1027364000	568000	568000	568000	568000	0
220	20241002	150300	1027364000	568000	568000	568000	568000	0
221	20241002	150200	1027364000	568000	567000	568000	567000	15
222	20241002	150100	1018849000	565000	565000	565000	565000	0
223	20241002	150000	1018849000	565000	565000	565000	565000	0
224	20241002	145900	1018849000	565000	565000	565000	565000	3
225	20241002	145800	1017154000	569000	569000	569000	569000	0
226	20241002	145700	1017154000	569000	569000	569000	569000	0
227	20241002	145600	1017154000	569000	569000	569000	569000	0
228	20241002	145500	1017154000	569000	569000	569000	569000	0
229	20241002	145400	1017154000	569000	569000	569000	569000	0
230	20241002	145300	1017154000	569000	569000	569000	569000	0
231	20241002	145200	1017154000	569000	569000	569000	569000	0
232	20241002	145100	1017154000	569000	566000	569000	566000	21
233	20241002	145000	1005219000	565000	565000	565000	565000	10
234	20241002	144900	999569000	562000	564000	564000	562000	59
235	20241002	144800	966384000	563000	563000	563000	563000	198
236	20241002	144700	854910000	563000	563000	563000	563000	0
237	20241002	144600	854910000	563000	564000	564000	563000	38
238	20241002	144500	833501000	565000	565000	565000	565000	0
239	20241002	144400	833501000	565000	565000	565000	565000	21
240	20241002	144300	821636000	567000	567000	567000	567000	0
241	20241002	144200	821636000	567000	567000	567000	567000	0
242	20241002	144100	821636000	567000	567000	567000	567000	10
243	20241002	144000	815966000	567000	566000	567000	566000	74
244	20241002	143900	774070000	567000	567000	567000	567000	5
245	20241002	143800	771235000	567000	567000	567000	567000	12
246	20241002	143700	764431000	568000	568000	568000	568000	30
247	20241002	143600	747391000	569000	569000	569000	569000	0
248	20241002	143500	747391000	569000	569000	569000	569000	0
249	20241002	143400	747391000	569000	569000	569000	569000	0
250	20241002	143300	747391000	569000	569000	569000	569000	0
251	20241002	143200	747391000	569000	569000	569000	569000	0
252	20241002	143100	747391000	569000	569000	569000	569000	0
253	20241002	143000	747391000	569000	569000	569000	569000	0
254	20241002	142900	747391000	569000	569000	569000	569000	0
255	20241002	142800	747391000	569000	569000	569000	569000	0
256	20241002	142700	747391000	569000	569000	569000	569000	0
257	20241002	142600	747391000	569000	569000	569000	569000	0
258	20241002	142500	747391000	569000	569000	569000	569000	0
259	20241002	142400	747391000	569000	569000	569000	569000	4
260	20241002	142300	745115000	569000	569000	569000	569000	0
261	20241002	142200	745115000	569000	569000	569000	569000	0
262	20241002	142100	745115000	569000	569000	569000	569000	0
263	20241002	142000	745115000	569000	569000	569000	569000	0
264	20241002	141900	745115000	569000	569000	569000	569000	7
265	20241002	141800	741132000	570000	570000	570000	570000	0
266	20241002	141700	741132000	570000	570000	570000	570000	0
267	20241002	141600	741132000	570000	570000	570000	570000	0
268	20241002	141500	741132000	570000	570000	570000	570000	0
269	20241002	141400	741132000	570000	570000	570000	570000	0
270	20241002	141300	741132000	570000	570000	570000	570000	0
271	20241002	141200	741132000	570000	570000	570000	570000	0
272	20241002	141100	741132000	570000	570000	570000	570000	1
273	20241002	141000	740562000	570000	570000	570000	570000	24
274	20241002	140900	726882000	570000	570000	570000	570000	0
275	20241002	140800	726882000	570000	570000	570000	570000	0
276	20241002	140700	726882000	570000	570000	570000	570000	7
277	20241002	140600	722892000	570000	570000	570000	570000	0
278	20241002	140500	722892000	570000	570000	570000	570000	0
279	20241002	140400	722892000	570000	570000	570000	570000	0
280	20241002	140300	722892000	570000	570000	570000	570000	0
281	20241002	140200	722892000	570000	570000	570000	570000	3
282	20241002	140100	721182000	570000	570000	570000	570000	16
283	20241002	140000	712062000	570000	570000	570000	570000	0
284	20241002	135900	712062000	570000	570000	570000	570000	0
285	20241002	135800	712062000	570000	570000	570000	570000	2
286	20241002	135700	710922000	569000	569000	569000	569000	0
287	20241002	135600	710922000	569000	570000	570000	569000	4
288	20241002	135500	708644000	570000	570000	570000	570000	2
289	20241002	135400	707504000	570000	570000	570000	570000	3
290	20241002	135300	705794000	570000	570000	570000	570000	2
291	20241002	135200	704654000	570000	570000	570000	570000	4
292	20241002	135100	702374000	570000	570000	570000	570000	2
293	20241002	135000	701234000	570000	570000	570000	570000	2
294	20241002	134900	700094000	570000	570000	570000	570000	3
295	20241002	134800	698384000	570000	570000	570000	570000	2
296	20241002	134700	697244000	570000	570000	570000	570000	6
297	20241002	134600	693824000	569000	569000	569000	569000	0
298	20241002	134500	693824000	569000	570000	570000	569000	4
299	20241002	134400	691547000	570000	570000	570000	570000	2
300	20241002	134300	690407000	570000	570000	570000	570000	2
301	20241002	134200	689267000	570000	570000	570000	570000	6
302	20241002	134100	685847000	569000	569000	569000	569000	0
303	20241002	134000	685847000	569000	570000	570000	569000	4
304	20241002	133900	683570000	570000	570000	570000	570000	2
305	20241002	133800	682430000	570000	570000	570000	570000	6
306	20241002	133700	679010000	569000	569000	569000	569000	0
307	20241002	133600	679010000	569000	569000	569000	569000	0
308	20241002	133500	679010000	569000	570000	570000	569000	4
309	20241002	133400	676733000	570000	570000	570000	570000	2
310	20241002	133300	675593000	570000	570000	570000	570000	4
311	20241002	133200	673313000	570000	570000	570000	570000	2
312	20241002	133100	672173000	570000	570000	570000	570000	4
313	20241002	133000	669893000	570000	570000	570000	570000	1
314	20241002	132900	669323000	570000	570000	570000	570000	2
315	20241002	132800	668183000	570000	570000	570000	570000	4
316	20241002	132700	665903000	570000	570000	570000	570000	2
317	20241002	132600	664763000	570000	570000	570000	570000	4
318	20241002	132500	662483000	570000	570000	570000	570000	1
319	20241002	132400	661913000	570000	570000	570000	570000	6
320	20241002	132300	658493000	569000	569000	569000	569000	0
321	20241002	132200	658493000	569000	569000	569000	569000	0
322	20241002	132100	658493000	569000	569000	569000	569000	1
323	20241002	132000	657924000	569000	569000	569000	569000	16
324	20241002	131900	648820000	570000	570000	570000	570000	4
325	20241002	131800	646540000	570000	570000	570000	570000	54
326	20241002	131700	615760000	570000	570000	570000	570000	0
327	20241002	131600	615760000	570000	570000	570000	570000	0
328	20241002	131500	615760000	570000	570000	570000	570000	0
329	20241002	131400	615760000	570000	570000	570000	570000	1
330	20241002	131300	615190000	570000	570000	570000	570000	0
331	20241002	131200	615190000	570000	570000	570000	570000	0
332	20241002	131100	615190000	570000	570000	570000	570000	0
333	20241002	131000	615190000	570000	570000	570000	570000	0
334	20241002	130900	615190000	570000	570000	570000	570000	1
335	20241002	130800	614620000	570000	570000	570000	570000	0
336	20241002	130700	614620000	570000	570000	570000	570000	2
337	20241002	130600	613480000	570000	570000	570000	570000	2
338	20241002	130500	612340000	570000	570000	570000	570000	7
339	20241002	130400	608350000	570000	570000	570000	570000	0
340	20241002	130300	608350000	570000	570000	570000	570000	2
341	20241002	130200	607210000	570000	570000	570000	570000	3
342	20241002	130100	605500000	570000	570000	570000	570000	8
343	20241002	130000	600940000	570000	570000	570000	570000	0
344	20241002	125900	600940000	570000	570000	570000	570000	3
345	20241002	125800	599230000	570000	570000	570000	570000	3
346	20241002	125700	597520000	570000	570000	570000	570000	2
347	20241002	125600	596380000	570000	570000	570000	570000	3
348	20241002	125500	594670000	570000	570000	570000	570000	2
349	20241002	125400	593530000	570000	570000	570000	570000	2
350	20241002	125300	592390000	570000	570000	570000	570000	4
351	20241002	125200	590110000	570000	570000	570000	570000	2
352	20241002	125100	588970000	570000	570000	570000	570000	3
353	20241002	125000	587260000	570000	570000	570000	570000	2
354	20241002	124900	586120000	570000	570000	570000	570000	4
355	20241002	124800	583840000	570000	570000	570000	570000	4
356	20241002	124700	581560000	570000	570000	570000	570000	2
357	20241002	124600	580420000	569000	569000	569000	569000	0
358	20241002	124500	580420000	569000	569000	569000	569000	0
359	20241002	124400	580420000	569000	570000	570000	569000	6
360	20241002	124300	577004000	570000	570000	570000	570000	120
361	20241002	124200	508604000	570000	570000	570000	570000	0
362	20241002	124100	508604000	570000	570000	570000	570000	0
363	20241002	124000	508604000	570000	570000	570000	570000	0
364	20241002	123900	508604000	570000	570000	570000	570000	1
365	20241002	123800	508034000	571000	571000	571000	571000	12
366	20241002	123700	501182000	570000	570000	570000	570000	0
367	20241002	123600	501182000	570000	570000	570000	570000	0
368	20241002	123500	501182000	570000	570000	570000	570000	1
369	20241002	123400	500612000	570000	570000	570000	570000	1
370	20241002	123300	500042000	570000	570000	570000	570000	0
371	20241002	123200	500042000	570000	570000	570000	570000	0
372	20241002	123100	500042000	570000	570000	570000	570000	0
373	20241002	123000	500042000	570000	570000	570000	570000	1
374	20241002	122900	499472000	570000	570000	570000	570000	0
375	20241002	122800	499472000	570000	570000	570000	570000	0
376	20241002	122700	499472000	570000	570000	570000	570000	0
377	20241002	122600	499472000	570000	570000	570000	570000	0
378	20241002	122500	499472000	570000	570000	570000	570000	1
379	20241002	122400	498902000	571000	571000	571000	571000	0
380	20241002	122300	498902000	571000	571000	571000	571000	1
381	20241002	122200	498331000	570000	570000	570000	570000	0
382	20241002	122100	498331000	570000	570000	570000	570000	1
383	20241002	122000	497761000	570000	570000	570000	570000	0
384	20241002	121900	497761000	570000	570000	570000	570000	0
385	20241002	121800	497761000	570000	570000	570000	570000	0
386	20241002	121700	497761000	570000	570000	570000	570000	1
387	20241002	121600	497191000	570000	570000	570000	570000	0
388	20241002	121500	497191000	570000	570000	570000	570000	0
389	20241002	121400	497191000	570000	570000	570000	570000	0
390	20241002	121300	497191000	570000	570000	570000	570000	0
391	20241002	121200	497191000	570000	570000	570000	570000	1
392	20241002	121100	496621000	570000	570000	570000	570000	0
393	20241002	121000	496621000	570000	570000	570000	570000	0
394	20241002	120900	496621000	570000	570000	570000	570000	0
395	20241002	120800	496621000	570000	570000	570000	570000	1
396	20241002	120700	496051000	570000	570000	570000	570000	0
397	20241002	120600	496051000	570000	570000	570000	570000	0
398	20241002	120500	496051000	570000	570000	570000	570000	0
399	20241002	120400	496051000	570000	570000	570000	570000	0
400	20241002	120300	496051000	570000	570000	570000	570000	1
401	20241002	120200	495481000	570000	570000	570000	570000	0
402	20241002	120100	495481000	570000	570000	570000	570000	0
403	20241002	120000	495481000	570000	570000	570000	570000	0
404	20241002	115900	495481000	570000	570000	570000	570000	1
405	20241002	115800	494911000	570000	570000	570000	570000	0
406	20241002	115700	494911000	570000	570000	570000	570000	0
407	20241002	115600	494911000	570000	570000	570000	570000	0
408	20241002	115500	494911000	570000	570000	570000	570000	2
409	20241002	115400	493771000	570000	570000	570000	570000	2
410	20241002	115300	492631000	570000	570000	570000	570000	4
411	20241002	115200	490351000	570000	570000	570000	570000	3
412	20241002	115100	488641000	570000	570000	570000	570000	0
413	20241002	115000	488641000	570000	570000	570000	570000	5
414	20241002	114900	485791000	570000	570000	570000	570000	1
415	20241002	114800	485221000	570000	570000	570000	570000	4
416	20241002	114700	482941000	570000	570000	570000	570000	10
417	20241002	114600	477241000	570000	570000	570000	570000	1
418	20241002	114500	476671000	570000	570000	570000	570000	0
419	20241002	114400	476671000	570000	570000	570000	570000	6
420	20241002	114300	473251000	570000	570000	570000	570000	3
421	20241002	114200	471541000	570000	569000	570000	569000	16
422	20241002	114100	462422000	568000	568000	568000	568000	0
423	20241002	114000	462422000	568000	568000	568000	568000	0
424	20241002	113900	462422000	568000	568000	568000	568000	0
425	20241002	113800	462422000	568000	568000	568000	568000	0
426	20241002	113700	462422000	568000	568000	568000	568000	0
427	20241002	113600	462422000	568000	568000	568000	568000	0
428	20241002	113500	462422000	568000	568000	568000	568000	3
429	20241002	113400	460718000	569000	570000	570000	569000	27
430	20241002	113300	445329000	570000	570000	570000	570000	1
431	20241002	113200	444759000	570000	570000	570000	570000	0
432	20241002	113100	444759000	570000	570000	570000	570000	0
433	20241002	113000	444759000	570000	570000	570000	570000	0
434	20241002	112900	444759000	570000	570000	570000	570000	0
435	20241002	112800	444759000	570000	570000	570000	570000	3
436	20241002	112700	443049000	570000	570000	570000	570000	0
437	20241002	112600	443049000	570000	570000	570000	570000	0
438	20241002	112500	443049000	570000	570000	570000	570000	0
439	20241002	112400	443049000	570000	570000	570000	570000	21
440	20241002	112300	431079000	570000	570000	570000	570000	0
441	20241002	112200	431079000	570000	570000	570000	570000	0
442	20241002	112100	431079000	570000	570000	570000	570000	2
443	20241002	112000	429939000	570000	570000	570000	570000	0
444	20241002	111900	429939000	570000	570000	570000	570000	0
445	20241002	111800	429939000	570000	570000	570000	570000	0
446	20241002	111700	429939000	570000	570000	570000	570000	0
447	20241002	111600	429939000	570000	570000	570000	570000	0
448	20241002	111500	429939000	570000	570000	570000	570000	7
449	20241002	111400	425949000	570000	570000	570000	570000	2
450	20241002	111300	424809000	570000	570000	570000	570000	3
451	20241002	111200	423099000	570000	570000	570000	570000	2
452	20241002	111100	421959000	570000	570000	570000	570000	4
453	20241002	111000	419679000	570000	570000	570000	570000	33
454	20241002	110900	400869000	570000	570000	570000	570000	1
455	20241002	110800	400299000	570000	570000	570000	570000	0
456	20241002	110700	400299000	570000	570000	570000	570000	0
457	20241002	110600	400299000	570000	570000	570000	570000	0
458	20241002	110500	400299000	570000	570000	570000	570000	0
459	20241002	110400	400299000	570000	570000	570000	570000	8
460	20241002	110300	395739000	570000	569000	570000	569000	37
461	20241002	110200	374652000	568000	567000	568000	567000	31
462	20241002	110100	357069000	566000	566000	566000	566000	0
463	20241002	110000	357069000	566000	566000	566000	566000	0
464	20241002	105900	357069000	566000	566000	566000	566000	0
465	20241002	105800	357069000	566000	566000	566000	566000	0
466	20241002	105700	357069000	566000	566000	566000	566000	0
467	20241002	105600	357069000	566000	566000	566000	566000	0
468	20241002	105500	357069000	566000	566000	566000	566000	0
469	20241002	105400	357069000	566000	566000	566000	566000	0
470	20241002	105300	357069000	566000	566000	566000	566000	0
471	20241002	105200	357069000	566000	566000	566000	566000	0
472	20241002	105100	357069000	566000	566000	566000	566000	0
473	20241002	105000	357069000	566000	566000	566000	566000	0
474	20241002	104900	357069000	566000	566000	566000	566000	0
475	20241002	104800	357069000	566000	566000	566000	566000	0
476	20241002	104700	357069000	566000	566000	566000	566000	0
477	20241002	104600	357069000	566000	566000	566000	566000	0
478	20241002	104500	357069000	566000	567000	567000	566000	20
479	20241002	104400	345746000	567000	567000	567000	567000	1
480	20241002	104300	345179000	567000	567000	567000	567000	3
481	20241002	104200	343478000	567000	567000	567000	567000	4
482	20241002	104100	341210000	567000	567000	567000	567000	4
483	20241002	104000	338942000	567000	567000	567000	567000	49
484	20241002	103900	311159000	567000	567000	567000	567000	0
485	20241002	103800	311159000	567000	567000	567000	567000	0
486	20241002	103700	311159000	567000	567000	567000	567000	0
487	20241002	103600	311159000	567000	567000	567000	567000	0
488	20241002	103500	311159000	567000	567000	567000	567000	0
489	20241002	103400	311159000	567000	567000	567000	567000	0
490	20241002	103300	311159000	567000	567000	567000	567000	0
491	20241002	103200	311159000	567000	567000	567000	567000	0
492	20241002	103100	311159000	567000	567000	567000	567000	20
493	20241002	103000	299819000	567000	567000	567000	567000	0
494	20241002	102900	299819000	567000	567000	567000	567000	0
495	20241002	102800	299819000	567000	567000	567000	567000	0
496	20241002	102700	299819000	567000	567000	567000	567000	0
497	20241002	102600	299819000	567000	567000	567000	567000	0
498	20241002	102500	299819000	567000	567000	567000	567000	0
499	20241002	102400	299819000	567000	567000	567000	567000	0
500	20241002	102300	299819000	567000	567000	567000	567000	0
501	20241002	102200	299819000	567000	567000	567000	567000	0
502	20241002	102100	299819000	567000	567000	567000	567000	0
503	20241002	102000	299819000	567000	567000	567000	567000	0
504	20241002	101900	299819000	567000	567000	567000	567000	0
505	20241002	101800	299819000	567000	567000	567000	567000	0
506	20241002	101700	299819000	567000	567000	567000	567000	0
507	20241002	101600	299819000	567000	567000	567000	567000	1
508	20241002	101500	299252000	567000	567000	567000	567000	3
509	20241002	101400	297551000	567000	567000	567000	567000	1
510	20241002	101300	296984000	567000	567000	567000	567000	36
511	20241002	101200	276572000	567000	567000	567000	567000	0
512	20241002	101100	276572000	567000	567000	567000	567000	0
513	20241002	101000	276572000	567000	567000	567000	567000	2
514	20241002	100900	275438000	567000	567000	567000	567000	1
515	20241002	100800	274871000	567000	567000	567000	567000	0
516	20241002	100700	274871000	567000	567000	567000	567000	5
517	20241002	100600	272036000	567000	567000	567000	567000	0
518	20241002	100500	272036000	567000	567000	567000	567000	0
519	20241002	100400	272036000	567000	567000	567000	567000	0
520	20241002	100300	272036000	567000	567000	567000	567000	0
521	20241002	100200	272036000	567000	567000	567000	567000	0
522	20241002	100100	272036000	567000	567000	567000	567000	5
523	20241002	100000	269201000	567000	569000	569000	567000	3
524	20241002	095900	267498000	567000	567000	567000	567000	2
525	20241002	095800	266364000	566000	566000	566000	566000	2
526	20241002	095700	265232000	566000	566000	566000	566000	0
527	20241002	095600	265232000	566000	566000	566000	566000	0
528	20241002	095500	265232000	566000	566000	566000	566000	0
529	20241002	095400	265232000	566000	566000	566000	566000	0
530	20241002	095300	265232000	566000	566000	566000	566000	0
531	20241002	095200	265232000	566000	566000	566000	566000	0
532	20241002	095100	265232000	566000	566000	566000	566000	0
533	20241002	095000	265232000	566000	566000	566000	566000	0
534	20241002	094900	265232000	566000	566000	566000	566000	0
535	20241002	094800	265232000	566000	566000	566000	566000	0
536	20241002	094700	265232000	566000	566000	566000	566000	2
537	20241002	094600	264100000	566000	566000	566000	566000	1
538	20241002	094500	263534000	565000	565000	565000	565000	0
539	20241002	094400	263534000	565000	565000	565000	565000	0
540	20241002	094300	263534000	565000	565000	565000	565000	0
541	20241002	094200	263534000	565000	565000	565000	565000	7
542	20241002	094100	259579000	565000	565000	565000	565000	0
543	20241002	094000	259579000	565000	565000	565000	565000	1
544	20241002	093900	259014000	565000	565000	565000	565000	47
545	20241002	093800	232459000	565000	567000	567000	565000	70
546	20241002	093700	192893000	567000	567000	567000	567000	4
547	20241002	093600	190625000	567000	567000	567000	567000	0
548	20241002	093500	190625000	567000	567000	567000	567000	1
549	20241002	093400	190058000	567000	567000	567000	567000	18
550	20241002	093300	179852000	567000	566000	567000	566000	29
551	20241002	093200	163433000	565000	565000	565000	565000	22
552	20241002	093100	151003000	564000	564000	564000	564000	0
553	20241002	093000	151003000	564000	564000	564000	564000	35
554	20241002	092900	131263000	563000	564000	564000	563000	15
555	20241002	092800	122816000	564000	564000	564000	564000	17
556	20241002	092700	113228000	564000	564000	564000	564000	0
557	20241002	092600	113228000	564000	565000	565000	564000	3
558	20241002	092500	111534000	565000	565000	565000	565000	1
559	20241002	092400	110969000	565000	565000	565000	565000	10
560	20241002	092300	105319000	565000	565000	565000	565000	0
561	20241002	092200	105319000	565000	565000	565000	565000	4
562	20241002	092100	103059000	565000	565000	565000	565000	2
563	20241002	092000	101929000	565000	565000	565000	565000	1
564	20241002	091900	101364000	565000	565000	565000	565000	8
565	20241002	091800	96844000	566000	566000	566000	566000	2
566	20241002	091700	95712000	566000	566000	566000	566000	4
567	20241002	091600	93448000	566000	564000	566000	564000	11
568	20241002	091500	87238000	564000	564000	564000	564000	10
569	20241002	091400	81598000	564000	564000	564000	564000	5
570	20241002	091300	78778000	564000	565000	565000	564000	37
571	20241002	091200	57889000	565000	565000	565000	565000	0
572	20241002	091100	57889000	565000	565000	565000	565000	5
573	20241002	091000	55064000	565000	565000	565000	565000	0
574	20241002	090900	55064000	565000	565000	565000	565000	0
575	20241002	090800	55064000	565000	565000	565000	565000	0
576	20241002	090700	55064000	565000	565000	565000	565000	3
577	20241002	090600	53369000	565000	565000	565000	565000	0
578	20241002	090500	53369000	565000	565000	565000	565000	2
579	20241002	090400	52239000	565000	565000	565000	565000	4
580	20241002	090300	49979000	564000	564000	564000	564000	2
581	20241002	090200	48851000	561000	561000	561000	561000	1
582	20241002	090100	48290000	561000	564000	564000	561000	80
583	20241002	090000	3384000	564000	564000	564000	564000	6