KissMeData/003920/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184300	714553000	574000	574000	574000	574000	3
3	20241010	184200	714553000	574000	574000	574000	574000	0
4	20241010	184100	714553000	574000	574000	574000	574000	0
5	20241010	184000	714553000	574000	574000	574000	574000	0
6	20241010	183900	714553000	574000	574000	574000	574000	0
7	20241010	183800	714553000	574000	574000	574000	574000	0
8	20241010	183700	714553000	574000	574000	574000	574000	0
9	20241010	183600	714553000	574000	574000	574000	574000	0
10	20241010	183500	714553000	574000	574000	574000	574000	0
11	20241010	183400	714553000	574000	574000	574000	574000	0
12	20241010	183300	714553000	574000	574000	574000	574000	0
13	20241010	183200	714553000	574000	574000	574000	574000	0
14	20241010	183100	714553000	574000	574000	574000	574000	0
15	20241010	183000	714553000	574000	574000	574000	574000	0
16	20241010	182900	714553000	574000	574000	574000	574000	0
17	20241010	182800	714553000	574000	574000	574000	574000	0
18	20241010	182700	714553000	574000	574000	574000	574000	0
19	20241010	182600	714553000	574000	574000	574000	574000	0
20	20241010	182500	714553000	574000	574000	574000	574000	0
21	20241010	182400	714553000	574000	574000	574000	574000	0
22	20241010	182300	714553000	574000	574000	574000	574000	0
23	20241010	182200	714553000	574000	574000	574000	574000	0
24	20241010	182100	714553000	574000	574000	574000	574000	0
25	20241010	182000	714553000	574000	574000	574000	574000	0
26	20241010	181900	714553000	574000	574000	574000	574000	0
27	20241010	181800	714553000	574000	574000	574000	574000	0
28	20241010	181700	714553000	574000	574000	574000	574000	0
29	20241010	181600	714553000	574000	574000	574000	574000	0
30	20241010	181500	714553000	574000	574000	574000	574000	0
31	20241010	181400	714553000	574000	574000	574000	574000	0
32	20241010	181300	714553000	574000	574000	574000	574000	3
33	20241010	181200	714553000	574000	574000	574000	574000	0
34	20241010	181100	714553000	574000	574000	574000	574000	0
35	20241010	181000	714553000	574000	574000	574000	574000	0
36	20241010	180900	714553000	574000	574000	574000	574000	0
37	20241010	180800	714553000	574000	574000	574000	574000	0
38	20241010	180700	714553000	574000	574000	574000	574000	0
39	20241010	180600	714553000	574000	574000	574000	574000	0
40	20241010	180500	714553000	574000	574000	574000	574000	0
41	20241010	180400	714553000	574000	574000	574000	574000	0
42	20241010	180300	714553000	574000	574000	574000	574000	0
43	20241010	180200	714553000	574000	574000	574000	574000	0
44	20241010	180100	714553000	574000	574000	574000	574000	0
45	20241010	180000	714553000	574000	574000	574000	574000	0
46	20241010	175900	714553000	574000	574000	574000	574000	0
47	20241010	175800	714553000	574000	574000	574000	574000	0
48	20241010	175700	714553000	574000	574000	574000	574000	0
49	20241010	175600	714553000	574000	574000	574000	574000	0
50	20241010	175500	714553000	574000	574000	574000	574000	0
51	20241010	175400	714553000	574000	574000	574000	574000	0
52	20241010	175300	714553000	574000	574000	574000	574000	0
53	20241010	175200	714553000	574000	574000	574000	574000	0
54	20241010	175100	714553000	574000	574000	574000	574000	0
55	20241010	175000	714553000	574000	574000	574000	574000	0
56	20241010	174900	714553000	574000	574000	574000	574000	0
57	20241010	174800	714553000	574000	574000	574000	574000	0
58	20241010	174700	714553000	574000	574000	574000	574000	0
59	20241010	174600	714553000	574000	574000	574000	574000	0
60	20241010	174500	714553000	574000	574000	574000	574000	0
61	20241010	174400	714553000	574000	574000	574000	574000	0
62	20241010	174300	714553000	574000	574000	574000	574000	3
63	20241010	174200	714553000	574000	574000	574000	574000	0
64	20241010	174100	714553000	574000	574000	574000	574000	0
65	20241010	174000	714553000	574000	574000	574000	574000	0
66	20241010	173900	714553000	574000	574000	574000	574000	0
67	20241010	173800	714553000	574000	574000	574000	574000	0
68	20241010	173700	714553000	574000	574000	574000	574000	0
69	20241010	173600	714553000	574000	574000	574000	574000	0
70	20241010	173500	714553000	574000	574000	574000	574000	0
71	20241010	173400	714553000	574000	574000	574000	574000	0
72	20241010	173300	714553000	574000	574000	574000	574000	0
73	20241010	173200	714553000	574000	574000	574000	574000	0
74	20241010	173100	714553000	574000	574000	574000	574000	0
75	20241010	173000	714553000	574000	574000	574000	574000	0
76	20241010	172900	714553000	574000	574000	574000	574000	0
77	20241010	172800	714553000	574000	574000	574000	574000	0
78	20241010	172700	714553000	574000	574000	574000	574000	0
79	20241010	172600	714553000	574000	574000	574000	574000	0
80	20241010	172500	714553000	574000	574000	574000	574000	0
81	20241010	172400	714553000	574000	574000	574000	574000	0
82	20241010	172300	714553000	574000	574000	574000	574000	0
83	20241010	172200	714553000	574000	574000	574000	574000	0
84	20241010	172100	714553000	574000	574000	574000	574000	0
85	20241010	172000	714553000	574000	574000	574000	574000	0
86	20241010	171900	714553000	574000	574000	574000	574000	0
87	20241010	171800	714553000	574000	574000	574000	574000	0
88	20241010	171700	714553000	574000	574000	574000	574000	0
89	20241010	171600	714553000	574000	574000	574000	574000	0
90	20241010	171500	714553000	574000	574000	574000	574000	0
91	20241010	171400	714553000	574000	574000	574000	574000	0
92	20241010	171300	714553000	574000	574000	574000	574000	3
93	20241010	171200	714553000	574000	574000	574000	574000	0
94	20241010	171100	714553000	574000	574000	574000	574000	0
95	20241010	171000	714553000	574000	574000	574000	574000	0
96	20241010	170900	714553000	574000	574000	574000	574000	0
97	20241010	170800	714553000	574000	574000	574000	574000	0
98	20241010	170700	714553000	574000	574000	574000	574000	0
99	20241010	170600	714553000	574000	574000	574000	574000	0
100	20241010	170500	714553000	574000	574000	574000	574000	0
101	20241010	170400	714553000	574000	574000	574000	574000	0
102	20241010	170300	714553000	574000	574000	574000	574000	0
103	20241010	170200	714553000	574000	574000	574000	574000	0
104	20241010	170100	714553000	574000	574000	574000	574000	0
105	20241010	170000	714553000	574000	574000	574000	574000	0
106	20241010	165900	714553000	574000	574000	574000	574000	0
107	20241010	165800	714553000	574000	574000	574000	574000	0
108	20241010	165700	714553000	574000	574000	574000	574000	0
109	20241010	165600	714553000	574000	574000	574000	574000	0
110	20241010	165500	714553000	574000	574000	574000	574000	0
111	20241010	165400	714553000	574000	574000	574000	574000	0
112	20241010	165300	714553000	574000	574000	574000	574000	0
113	20241010	165200	714553000	574000	574000	574000	574000	0
114	20241010	165100	714553000	574000	574000	574000	574000	0
115	20241010	165000	714553000	574000	574000	574000	574000	0
116	20241010	164900	714553000	574000	574000	574000	574000	0
117	20241010	164800	714553000	574000	574000	574000	574000	0
118	20241010	164700	714553000	574000	574000	574000	574000	0
119	20241010	164600	714553000	574000	574000	574000	574000	0
120	20241010	164500	714553000	574000	574000	574000	574000	0
121	20241010	164400	714553000	574000	574000	574000	574000	0
122	20241010	164300	714553000	574000	574000	574000	574000	3
123	20241010	164200	714553000	574000	574000	574000	574000	0
124	20241010	164100	714553000	574000	574000	574000	574000	0
125	20241010	164000	714553000	574000	574000	574000	574000	0
126	20241010	163900	714553000	574000	574000	574000	574000	0
127	20241010	163800	714553000	574000	574000	574000	574000	0
128	20241010	163700	714553000	574000	574000	574000	574000	0
129	20241010	163600	714553000	574000	574000	574000	574000	0
130	20241010	163500	714553000	574000	574000	574000	574000	0
131	20241010	163400	714553000	574000	574000	574000	574000	0
132	20241010	163300	714553000	574000	574000	574000	574000	0
133	20241010	163200	714553000	574000	574000	574000	574000	0
134	20241010	163100	714553000	574000	574000	574000	574000	0
135	20241010	163000	714553000	574000	574000	574000	574000	0
136	20241010	162900	714553000	574000	574000	574000	574000	0
137	20241010	162800	714553000	574000	574000	574000	574000	0
138	20241010	162700	714553000	574000	574000	574000	574000	0
139	20241010	162600	714553000	574000	574000	574000	574000	0
140	20241010	162500	714553000	574000	574000	574000	574000	0
141	20241010	162400	714553000	574000	574000	574000	574000	0
142	20241010	162300	714553000	574000	574000	574000	574000	0
143	20241010	162200	714553000	574000	574000	574000	574000	0
144	20241010	162100	714553000	574000	574000	574000	574000	0
145	20241010	162000	714553000	574000	574000	574000	574000	0
146	20241010	161900	714553000	574000	574000	574000	574000	0
147	20241010	161800	714553000	574000	574000	574000	574000	0
148	20241010	161700	714553000	574000	574000	574000	574000	0
149	20241010	161600	714553000	574000	574000	574000	574000	0
150	20241010	161500	714553000	574000	574000	574000	574000	0
151	20241010	161400	714553000	574000	574000	574000	574000	0
152	20241010	161300	714553000	574000	574000	574000	574000	3
153	20241010	161200	714553000	574000	574000	574000	574000	0
154	20241010	161100	714553000	574000	574000	574000	574000	0
155	20241010	161000	714553000	574000	574000	574000	574000	0
156	20241010	160900	714553000	574000	574000	574000	574000	0
157	20241010	160800	714553000	574000	574000	574000	574000	0
158	20241010	160700	714553000	574000	574000	574000	574000	0
159	20241010	160600	714553000	574000	574000	574000	574000	0
160	20241010	160500	714553000	574000	574000	574000	574000	0
161	20241010	160400	714553000	574000	574000	574000	574000	0
162	20241010	160300	714553000	574000	574000	574000	574000	0
163	20241010	160200	714553000	574000	574000	574000	574000	0
164	20241010	160100	714553000	574000	574000	574000	574000	0
165	20241010	160000	714553000	574000	574000	574000	574000	0
166	20241010	155900	714553000	574000	574000	574000	574000	0
167	20241010	155800	714553000	574000	574000	574000	574000	0
168	20241010	155700	714553000	574000	574000	574000	574000	0
169	20241010	155600	714553000	574000	574000	574000	574000	0
170	20241010	155500	714553000	574000	574000	574000	574000	0
171	20241010	155400	714553000	574000	574000	574000	574000	0
172	20241010	155300	714553000	574000	574000	574000	574000	0
173	20241010	155200	714553000	574000	574000	574000	574000	0
174	20241010	155100	714553000	574000	574000	574000	574000	0
175	20241010	155000	714553000	574000	574000	574000	574000	0
176	20241010	154900	714553000	574000	574000	574000	574000	0
177	20241010	154800	714553000	574000	574000	574000	574000	0
178	20241010	154700	714553000	574000	574000	574000	574000	0
179	20241010	154600	714553000	574000	574000	574000	574000	0
180	20241010	154500	714553000	574000	574000	574000	574000	0
181	20241010	154400	714553000	574000	574000	574000	574000	0
182	20241010	154300	714553000	574000	574000	574000	574000	3
183	20241010	154200	714553000	574000	574000	574000	574000	0
184	20241010	154100	714553000	574000	574000	574000	574000	0
185	20241010	154000	714553000	574000	574000	574000	574000	0
186	20241010	153900	714553000	574000	574000	574000	574000	0
187	20241010	153800	714553000	574000	574000	574000	574000	0
188	20241010	153700	714553000	574000	574000	574000	574000	0
189	20241010	153600	714553000	574000	574000	574000	574000	0
190	20241010	153500	714553000	574000	574000	574000	574000	0
191	20241010	153400	714553000	574000	574000	574000	574000	0
192	20241010	153300	714553000	574000	574000	574000	574000	0
193	20241010	153200	714553000	574000	574000	574000	574000	0
194	20241010	153100	714553000	574000	574000	574000	574000	0
195	20241010	153000	714553000	574000	574000	574000	574000	3
196	20241010	152900	712831000	573000	573000	573000	573000	0
197	20241010	152800	712831000	573000	573000	573000	573000	0
198	20241010	152700	712831000	573000	573000	573000	573000	0
199	20241010	152600	712831000	573000	573000	573000	573000	0
200	20241010	152500	712831000	573000	573000	573000	573000	0
201	20241010	152400	712831000	573000	573000	573000	573000	0
202	20241010	152300	712831000	573000	573000	573000	573000	0
203	20241010	152200	712831000	573000	573000	573000	573000	0
204	20241010	152100	712831000	573000	573000	573000	573000	0
205	20241010	152000	712831000	573000	573000	573000	573000	0
206	20241010	151900	712831000	573000	573000	573000	573000	0
207	20241010	151800	712831000	573000	573000	573000	573000	6
208	20241010	151700	709393000	573000	573000	573000	573000	7
209	20241010	151600	705382000	572000	572000	572000	572000	2
210	20241010	151500	704238000	572000	572000	572000	571000	38
211	20241010	151400	682532000	572000	572000	572000	572000	0
212	20241010	151300	682532000	572000	572000	572000	572000	0
213	20241010	151200	682532000	572000	572000	572000	572000	0
214	20241010	151100	682532000	572000	572000	572000	572000	0
215	20241010	151000	682532000	572000	572000	572000	572000	0
216	20241010	150900	682532000	572000	572000	572000	572000	0
217	20241010	150800	682532000	572000	571000	572000	571000	30
218	20241010	150700	665380000	571000	574000	574000	571000	64
219	20241010	150600	628775000	574000	574000	574000	574000	1
220	20241010	150500	628201000	574000	574000	574000	574000	0
221	20241010	150400	628201000	574000	574000	574000	574000	0
222	20241010	150300	628201000	574000	574000	574000	574000	0
223	20241010	150200	628201000	574000	574000	574000	574000	10
224	20241010	150100	622461000	574000	574000	574000	574000	0
225	20241010	150000	622461000	574000	574000	574000	574000	0
226	20241010	145900	622461000	574000	574000	574000	574000	0
227	20241010	145800	622461000	574000	574000	574000	574000	0
228	20241010	145700	622461000	574000	574000	574000	574000	0
229	20241010	145600	622461000	574000	574000	574000	574000	0
230	20241010	145500	622461000	574000	574000	574000	574000	0
231	20241010	145400	622461000	574000	574000	574000	574000	0
232	20241010	145300	622461000	574000	574000	574000	574000	0
233	20241010	145200	622461000	574000	574000	574000	574000	0
234	20241010	145100	622461000	574000	574000	574000	574000	0
235	20241010	145000	622461000	574000	574000	574000	574000	0
236	20241010	144900	622461000	574000	574000	574000	574000	0
237	20241010	144800	622461000	574000	574000	574000	574000	0
238	20241010	144700	622461000	574000	574000	574000	574000	1
239	20241010	144600	621887000	575000	575000	575000	575000	0
240	20241010	144500	621887000	575000	575000	575000	575000	0
241	20241010	144400	621887000	575000	575000	575000	575000	0
242	20241010	144300	621887000	575000	575000	575000	575000	0
243	20241010	144200	621887000	575000	575000	575000	575000	0
244	20241010	144100	621887000	575000	575000	575000	575000	5
245	20241010	144000	619012000	575000	575000	575000	575000	7
246	20241010	143900	614987000	575000	575000	575000	575000	0
247	20241010	143800	614987000	575000	575000	575000	575000	0
248	20241010	143700	614987000	575000	575000	575000	575000	1
249	20241010	143600	614412000	575000	575000	575000	575000	0
250	20241010	143500	614412000	575000	575000	575000	575000	0
251	20241010	143400	614412000	575000	575000	575000	575000	0
252	20241010	143300	614412000	575000	575000	575000	575000	0
253	20241010	143200	614412000	575000	575000	575000	575000	0
254	20241010	143100	614412000	575000	575000	575000	575000	0
255	20241010	143000	614412000	575000	575000	575000	575000	0
256	20241010	142900	614412000	575000	575000	575000	575000	0
257	20241010	142800	614412000	575000	575000	575000	575000	0
258	20241010	142700	614412000	575000	575000	575000	575000	0
259	20241010	142600	614412000	575000	575000	575000	575000	0
260	20241010	142500	614412000	575000	575000	575000	575000	0
261	20241010	142400	614412000	575000	575000	575000	575000	0
262	20241010	142300	614412000	575000	575000	575000	575000	0
263	20241010	142200	614412000	575000	575000	575000	575000	0
264	20241010	142100	614412000	575000	575000	575000	575000	0
265	20241010	142000	614412000	575000	575000	575000	575000	0
266	20241010	141900	614412000	575000	575000	575000	575000	0
267	20241010	141800	614412000	575000	575000	575000	575000	0
268	20241010	141700	614412000	575000	575000	575000	575000	0
269	20241010	141600	614412000	575000	575000	575000	575000	0
270	20241010	141500	614412000	575000	575000	575000	575000	0
271	20241010	141400	614412000	575000	575000	575000	575000	0
272	20241010	141300	614412000	575000	575000	575000	575000	0
273	20241010	141200	614412000	575000	575000	575000	575000	0
274	20241010	141100	614412000	575000	575000	575000	575000	0
275	20241010	141000	614412000	575000	575000	575000	575000	0
276	20241010	140900	614412000	575000	575000	575000	575000	0
277	20241010	140800	614412000	575000	575000	575000	575000	0
278	20241010	140700	614412000	575000	575000	575000	575000	0
279	20241010	140600	614412000	575000	575000	575000	575000	0
280	20241010	140500	614412000	575000	575000	575000	575000	0
281	20241010	140400	614412000	575000	575000	575000	575000	0
282	20241010	140300	614412000	575000	575000	575000	575000	0
283	20241010	140200	614412000	575000	575000	575000	575000	0
284	20241010	140100	614412000	575000	575000	575000	575000	0
285	20241010	140000	614412000	575000	575000	575000	575000	0
286	20241010	135900	614412000	575000	575000	575000	575000	0
287	20241010	135800	614412000	575000	575000	575000	575000	0
288	20241010	135700	614412000	575000	575000	575000	575000	1
289	20241010	135600	613837000	575000	575000	575000	575000	0
290	20241010	135500	613837000	575000	575000	575000	575000	0
291	20241010	135400	613837000	575000	575000	575000	575000	0
292	20241010	135300	613837000	575000	575000	575000	575000	0
293	20241010	135200	613837000	575000	575000	575000	575000	0
294	20241010	135100	613837000	575000	575000	575000	575000	0
295	20241010	135000	613837000	575000	575000	575000	575000	0
296	20241010	134900	613837000	575000	575000	575000	575000	0
297	20241010	134800	613837000	575000	575000	575000	575000	0
298	20241010	134700	613837000	575000	575000	575000	575000	0
299	20241010	134600	613837000	575000	575000	575000	575000	0
300	20241010	134500	613837000	575000	575000	575000	575000	0
301	20241010	134400	613837000	575000	575000	575000	575000	0
302	20241010	134300	613837000	575000	575000	575000	575000	0
303	20241010	134200	613837000	575000	575000	575000	575000	37
304	20241010	134100	592562000	577000	577000	577000	577000	0
305	20241010	134000	592562000	577000	577000	577000	577000	0
306	20241010	133900	592562000	577000	577000	577000	577000	0
307	20241010	133800	592562000	577000	577000	577000	577000	0
308	20241010	133700	592562000	577000	577000	577000	577000	0
309	20241010	133600	592562000	577000	577000	577000	577000	0
310	20241010	133500	592562000	577000	577000	577000	577000	0
311	20241010	133400	592562000	577000	577000	577000	577000	0
312	20241010	133300	592562000	577000	577000	577000	577000	0
313	20241010	133200	592562000	577000	577000	577000	577000	0
314	20241010	133100	592562000	577000	577000	577000	577000	0
315	20241010	133000	592562000	577000	577000	577000	577000	0
316	20241010	132900	592562000	577000	577000	577000	577000	0
317	20241010	132800	592562000	577000	577000	577000	577000	0
318	20241010	132700	592562000	577000	577000	577000	577000	0
319	20241010	132600	592562000	577000	577000	577000	577000	0
320	20241010	132500	592562000	577000	577000	577000	577000	0
321	20241010	132400	592562000	577000	578000	578000	577000	11
322	20241010	132300	586206000	577000	577000	577000	577000	0
323	20241010	132200	586206000	577000	577000	577000	577000	0
324	20241010	132100	586206000	577000	577000	577000	577000	0
325	20241010	132000	586206000	577000	577000	577000	577000	0
326	20241010	131900	586206000	577000	577000	577000	577000	0
327	20241010	131800	586206000	577000	577000	577000	577000	0
328	20241010	131700	586206000	577000	577000	577000	577000	0
329	20241010	131600	586206000	577000	577000	577000	577000	0
330	20241010	131500	586206000	577000	577000	577000	577000	0
331	20241010	131400	586206000	577000	577000	577000	577000	0
332	20241010	131300	586206000	577000	577000	577000	577000	0
333	20241010	131200	586206000	577000	577000	577000	577000	6
334	20241010	131100	582744000	577000	577000	577000	577000	29
335	20241010	131000	566011000	577000	577000	577000	577000	0
336	20241010	130900	566011000	577000	577000	577000	577000	0
337	20241010	130800	566011000	577000	576000	577000	574000	31
338	20241010	130700	548160000	574000	574000	574000	574000	0
339	20241010	130600	548160000	574000	574000	574000	574000	0
340	20241010	130500	548160000	574000	574000	574000	574000	0
341	20241010	130400	548160000	574000	574000	574000	574000	0
342	20241010	130300	548160000	574000	574000	574000	574000	0
343	20241010	130200	548160000	574000	574000	574000	574000	0
344	20241010	130100	548160000	574000	574000	574000	574000	0
345	20241010	130000	548160000	574000	574000	574000	574000	0
346	20241010	125900	548160000	574000	574000	574000	574000	0
347	20241010	125800	548160000	574000	574000	574000	574000	0
348	20241010	125700	548160000	574000	574000	574000	574000	2
349	20241010	125600	547012000	574000	574000	574000	574000	0
350	20241010	125500	547012000	574000	574000	574000	574000	0
351	20241010	125400	547012000	574000	574000	574000	574000	3
352	20241010	125300	545290000	574000	574000	574000	574000	0
353	20241010	125200	545290000	574000	574000	574000	574000	0
354	20241010	125100	545290000	574000	574000	574000	574000	9
355	20241010	125000	540124000	576000	577000	577000	576000	59
356	20241010	124900	506086000	577000	577000	577000	577000	0
357	20241010	124800	506086000	577000	577000	577000	577000	0
358	20241010	124700	506086000	577000	577000	577000	577000	0
359	20241010	124600	506086000	577000	577000	578000	577000	33
360	20241010	124500	487026000	577000	577000	577000	577000	0
361	20241010	124400	487026000	577000	577000	577000	577000	0
362	20241010	124300	487026000	577000	577000	577000	577000	0
363	20241010	124200	487026000	577000	577000	577000	577000	0
364	20241010	124100	487026000	577000	577000	577000	577000	0
365	20241010	124000	487026000	577000	577000	577000	577000	0
366	20241010	123900	487026000	577000	577000	577000	577000	0
367	20241010	123800	487026000	577000	577000	577000	577000	0
368	20241010	123700	487026000	577000	577000	577000	577000	0
369	20241010	123600	487026000	577000	577000	577000	577000	0
370	20241010	123500	487026000	577000	577000	577000	577000	0
371	20241010	123400	487026000	577000	578000	578000	577000	28
372	20241010	123300	470845000	578000	578000	578000	578000	0
373	20241010	123200	470845000	578000	578000	578000	578000	0
374	20241010	123100	470845000	578000	578000	578000	578000	0
375	20241010	123000	470845000	578000	578000	578000	578000	0
376	20241010	122900	470845000	578000	578000	578000	578000	8
377	20241010	122800	466221000	578000	578000	578000	578000	0
378	20241010	122700	466221000	578000	578000	578000	578000	0
379	20241010	122600	466221000	578000	578000	578000	578000	0
380	20241010	122500	466221000	578000	579000	579000	578000	65
381	20241010	122400	428591000	579000	579000	579000	579000	0
382	20241010	122300	428591000	579000	579000	579000	579000	0
383	20241010	122200	428591000	579000	579000	579000	579000	0
384	20241010	122100	428591000	579000	579000	579000	579000	0
385	20241010	122000	428591000	579000	579000	579000	579000	0
386	20241010	121900	428591000	579000	579000	579000	579000	100
387	20241010	121800	370691000	578000	578000	578000	578000	0
388	20241010	121700	370691000	578000	578000	578000	578000	6
389	20241010	121600	367223000	579000	579000	579000	579000	0
390	20241010	121500	367223000	579000	579000	579000	579000	0
391	20241010	121400	367223000	579000	579000	579000	579000	0
392	20241010	121300	367223000	579000	579000	579000	579000	0
393	20241010	121200	367223000	579000	579000	579000	579000	0
394	20241010	121100	367223000	579000	579000	579000	579000	0
395	20241010	121000	367223000	579000	579000	579000	579000	0
396	20241010	120900	367223000	579000	579000	579000	579000	0
397	20241010	120800	367223000	579000	579000	579000	579000	0
398	20241010	120700	367223000	579000	579000	579000	579000	0
399	20241010	120600	367223000	579000	579000	579000	579000	0
400	20241010	120500	367223000	579000	579000	579000	579000	0
401	20241010	120400	367223000	579000	579000	579000	579000	0
402	20241010	120300	367223000	579000	579000	579000	579000	0
403	20241010	120200	367223000	579000	579000	579000	579000	0
404	20241010	120100	367223000	579000	579000	579000	579000	0
405	20241010	120000	367223000	579000	579000	579000	579000	0
406	20241010	115900	367223000	579000	579000	579000	579000	0
407	20241010	115800	367223000	579000	579000	579000	579000	0
408	20241010	115700	367223000	579000	579000	579000	579000	0
409	20241010	115600	367223000	579000	579000	579000	579000	0
410	20241010	115500	367223000	579000	579000	579000	579000	0
411	20241010	115400	367223000	579000	579000	579000	579000	0
412	20241010	115300	367223000	579000	579000	579000	579000	0
413	20241010	115200	367223000	579000	579000	579000	579000	0
414	20241010	115100	367223000	579000	579000	579000	579000	0
415	20241010	115000	367223000	579000	579000	579000	579000	0
416	20241010	114900	367223000	579000	579000	579000	579000	0
417	20241010	114800	367223000	579000	579000	579000	579000	0
418	20241010	114700	367223000	579000	579000	579000	579000	0
419	20241010	114600	367223000	579000	579000	579000	579000	0
420	20241010	114500	367223000	579000	578000	579000	578000	20
421	20241010	114400	355662000	578000	578000	578000	578000	0
422	20241010	114300	355662000	578000	578000	578000	578000	0
423	20241010	114200	355662000	578000	578000	578000	578000	0
424	20241010	114100	355662000	578000	578000	578000	578000	0
425	20241010	114000	355662000	578000	578000	578000	578000	0
426	20241010	113900	355662000	578000	578000	578000	578000	3
427	20241010	113800	353928000	578000	578000	578000	578000	0
428	20241010	113700	353928000	578000	578000	578000	578000	0
429	20241010	113600	353928000	578000	578000	578000	578000	0
430	20241010	113500	353928000	578000	578000	578000	578000	0
431	20241010	113400	353928000	578000	578000	578000	578000	0
432	20241010	113300	353928000	578000	578000	578000	578000	0
433	20241010	113200	353928000	578000	578000	578000	578000	0
434	20241010	113100	353928000	578000	578000	578000	578000	0
435	20241010	113000	353928000	578000	578000	578000	578000	0
436	20241010	112900	353928000	578000	578000	578000	578000	0
437	20241010	112800	353928000	578000	578000	578000	578000	0
438	20241010	112700	353928000	578000	578000	578000	578000	0
439	20241010	112600	353928000	578000	578000	578000	578000	0
440	20241010	112500	353928000	578000	578000	578000	578000	0
441	20241010	112400	353928000	578000	578000	578000	578000	0
442	20241010	112300	353928000	578000	578000	578000	578000	0
443	20241010	112200	353928000	578000	578000	578000	578000	0
444	20241010	112100	353928000	578000	578000	578000	578000	0
445	20241010	112000	353928000	578000	578000	578000	578000	0
446	20241010	111900	353928000	578000	578000	578000	578000	0
447	20241010	111800	353928000	578000	578000	578000	578000	0
448	20241010	111700	353928000	578000	578000	578000	578000	0
449	20241010	111600	353928000	578000	578000	578000	578000	0
450	20241010	111500	353928000	578000	578000	578000	578000	0
451	20241010	111400	353928000	578000	578000	578000	578000	0
452	20241010	111300	353928000	578000	578000	578000	578000	1
453	20241010	111200	353350000	578000	578000	578000	578000	0
454	20241010	111100	353350000	578000	578000	578000	578000	0
455	20241010	111000	353350000	578000	578000	578000	578000	0
456	20241010	110900	353350000	578000	578000	578000	578000	0
457	20241010	110800	353350000	578000	578000	578000	578000	0
458	20241010	110700	353350000	578000	578000	578000	578000	6
459	20241010	110600	349882000	578000	578000	578000	578000	0
460	20241010	110500	349882000	578000	578000	578000	578000	0
461	20241010	110400	349882000	578000	578000	578000	578000	0
462	20241010	110300	349882000	578000	578000	578000	578000	0
463	20241010	110200	349882000	578000	578000	578000	578000	0
464	20241010	110100	349882000	578000	578000	578000	578000	0
465	20241010	110000	349882000	578000	579000	579000	578000	2
466	20241010	105900	348725000	578000	578000	578000	578000	0
467	20241010	105800	348725000	578000	578000	578000	578000	0
468	20241010	105700	348725000	578000	578000	578000	578000	1
469	20241010	105600	348147000	578000	578000	578000	578000	0
470	20241010	105500	348147000	578000	578000	578000	578000	0
471	20241010	105400	348147000	578000	578000	578000	578000	0
472	20241010	105300	348147000	578000	578000	578000	578000	0
473	20241010	105200	348147000	578000	578000	578000	578000	0
474	20241010	105100	348147000	578000	578000	578000	578000	0
475	20241010	105000	348147000	578000	578000	578000	578000	0
476	20241010	104900	348147000	578000	578000	578000	578000	0
477	20241010	104800	348147000	578000	578000	578000	578000	0
478	20241010	104700	348147000	578000	578000	578000	578000	0
479	20241010	104600	348147000	578000	578000	578000	578000	0
480	20241010	104500	348147000	578000	578000	578000	578000	0
481	20241010	104400	348147000	578000	578000	578000	578000	12
482	20241010	104300	341211000	578000	578000	578000	578000	0
483	20241010	104200	341211000	578000	578000	578000	578000	0
484	20241010	104100	341211000	578000	578000	578000	578000	0
485	20241010	104000	341211000	578000	578000	578000	578000	0
486	20241010	103900	341211000	578000	578000	578000	578000	0
487	20241010	103800	341211000	578000	578000	578000	578000	0
488	20241010	103700	341211000	578000	578000	578000	578000	0
489	20241010	103600	341211000	578000	578000	578000	578000	0
490	20241010	103500	341211000	578000	578000	578000	578000	2
491	20241010	103400	340055000	579000	579000	579000	579000	0
492	20241010	103300	340055000	579000	579000	579000	579000	0
493	20241010	103200	340055000	579000	579000	579000	579000	0
494	20241010	103100	340055000	579000	579000	579000	579000	0
495	20241010	103000	340055000	579000	579000	579000	579000	0
496	20241010	102900	340055000	579000	580000	580000	579000	12
497	20241010	102800	333106000	579000	579000	579000	579000	0
498	20241010	102700	333106000	579000	579000	579000	579000	0
499	20241010	102600	333106000	579000	579000	579000	579000	0
500	20241010	102500	333106000	579000	579000	579000	579000	0
501	20241010	102400	333106000	579000	579000	579000	579000	1
502	20241010	102300	332527000	579000	579000	579000	579000	1
503	20241010	102200	331948000	579000	579000	579000	579000	5
504	20241010	102100	329053000	579000	579000	579000	579000	0
505	20241010	102000	329053000	579000	579000	579000	579000	0
506	20241010	101900	329053000	579000	579000	579000	579000	0
507	20241010	101800	329053000	579000	579000	579000	579000	0
508	20241010	101700	329053000	579000	579000	579000	579000	0
509	20241010	101600	329053000	579000	579000	579000	579000	0
510	20241010	101500	329053000	579000	579000	579000	579000	0
511	20241010	101400	329053000	579000	579000	579000	579000	0
512	20241010	101300	329053000	579000	579000	579000	579000	0
513	20241010	101200	329053000	579000	579000	579000	579000	0
514	20241010	101100	329053000	579000	579000	579000	579000	0
515	20241010	101000	329053000	579000	579000	579000	579000	0
516	20241010	100900	329053000	579000	579000	579000	579000	0
517	20241010	100800	329053000	579000	579000	579000	579000	0
518	20241010	100700	329053000	579000	579000	579000	579000	0
519	20241010	100600	329053000	579000	579000	579000	579000	0
520	20241010	100500	329053000	579000	579000	579000	579000	0
521	20241010	100400	329053000	579000	579000	579000	579000	3
522	20241010	100300	327316000	579000	579000	579000	579000	0
523	20241010	100200	327316000	579000	579000	579000	579000	0
524	20241010	100100	327316000	579000	579000	579000	579000	0
525	20241010	100000	327316000	579000	580000	580000	579000	2
526	20241010	095900	326157000	580000	580000	580000	580000	0
527	20241010	095800	326157000	580000	580000	580000	580000	0
528	20241010	095700	326157000	580000	580000	580000	580000	0
529	20241010	095600	326157000	580000	580000	580000	580000	0
530	20241010	095500	326157000	580000	580000	580000	580000	5
531	20241010	095400	323257000	579000	579000	579000	579000	41
532	20241010	095300	299518000	580000	580000	580000	580000	4
533	20241010	095200	297198000	579000	579000	579000	579000	0
534	20241010	095100	297198000	579000	579000	579000	579000	0
535	20241010	095000	297198000	579000	579000	579000	579000	0
536	20241010	094900	297198000	579000	579000	579000	579000	0
537	20241010	094800	297198000	579000	579000	579000	579000	0
538	20241010	094700	297198000	579000	579000	579000	579000	2
539	20241010	094600	296040000	580000	580000	580000	580000	7
540	20241010	094500	291980000	580000	580000	580000	580000	0
541	20241010	094400	291980000	580000	580000	580000	580000	0
542	20241010	094300	291980000	580000	580000	580000	580000	0
543	20241010	094200	291980000	580000	580000	580000	580000	0
544	20241010	094100	291980000	580000	579000	580000	579000	45
545	20241010	094000	265883000	579000	579000	579000	579000	5
546	20241010	093900	262988000	580000	579000	580000	579000	12
547	20241010	093800	256030000	579000	578000	579000	578000	42
548	20241010	093700	231720000	579000	579000	579000	579000	0
549	20241010	093600	231720000	579000	579000	579000	579000	0
550	20241010	093500	231720000	579000	579000	579000	579000	1
551	20241010	093400	231141000	579000	579000	579000	579000	0
552	20241010	093300	231141000	579000	579000	579000	579000	1
553	20241010	093200	230562000	580000	580000	580000	580000	0
554	20241010	093100	230562000	580000	580000	580000	580000	4
555	20241010	093000	228242000	580000	580000	580000	580000	5
556	20241010	092900	225342000	579000	579000	579000	579000	1
557	20241010	092800	224763000	579000	579000	579000	579000	0
558	20241010	092700	224763000	579000	579000	579000	579000	8
559	20241010	092600	220131000	579000	579000	579000	579000	7
560	20241010	092500	216078000	579000	581000	581000	579000	55
561	20241010	092400	184193000	581000	580000	581000	580000	12
562	20241010	092300	177229000	580000	580000	580000	580000	10
563	20241010	092200	171429000	579000	579000	579000	579000	5
564	20241010	092100	168534000	579000	577000	580000	576000	177
565	20241010	092000	66044000	576000	573000	577000	573000	95
566	20241010	091900	11459000	573000	573000	573000	573000	0
567	20241010	091800	11459000	573000	573000	573000	573000	1
568	20241010	091700	10886000	571000	571000	571000	571000	1
569	20241010	091600	10315000	571000	571000	571000	571000	0
570	20241010	091500	10315000	571000	571000	571000	571000	1
571	20241010	091400	9744000	571000	571000	571000	571000	0
572	20241010	091300	9744000	571000	571000	571000	571000	0
573	20241010	091200	9744000	571000	571000	571000	571000	0
574	20241010	091100	9744000	571000	571000	571000	571000	0
575	20241010	091000	9744000	571000	571000	571000	571000	0
576	20241010	090900	9744000	571000	571000	571000	571000	0
577	20241010	090800	9744000	571000	571000	571000	571000	1
578	20241010	090700	9173000	571000	571000	571000	571000	2
579	20241010	090600	8031000	571000	571000	571000	571000	0
580	20241010	090500	8031000	571000	571000	571000	571000	1
581	20241010	090400	7460000	572000	572000	572000	572000	0
582	20241010	090300	7460000	572000	572000	572000	572000	0
583	20241010	090200	7460000	572000	572000	572000	572000	1
584	20241010	090100	6888000	574000	574000	574000	574000	1
585	20241010	090000	6314000	574000	574000	574000	574000	11