KissMeData/003920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184100	805918000	577000	577000	577000	577000	6
3	20241011	184000	805918000	577000	577000	577000	577000	0
4	20241011	183900	805918000	577000	577000	577000	577000	0
5	20241011	183800	805918000	577000	577000	577000	577000	0
6	20241011	183700	805918000	577000	577000	577000	577000	0
7	20241011	183600	805918000	577000	577000	577000	577000	0
8	20241011	183500	805918000	577000	577000	577000	577000	0
9	20241011	183400	805918000	577000	577000	577000	577000	0
10	20241011	183300	805918000	577000	577000	577000	577000	0
11	20241011	183200	805918000	577000	577000	577000	577000	0
12	20241011	183100	805918000	577000	577000	577000	577000	0
13	20241011	183000	805918000	577000	577000	577000	577000	0
14	20241011	182900	805918000	577000	577000	577000	577000	0
15	20241011	182800	805918000	577000	577000	577000	577000	0
16	20241011	182700	805918000	577000	577000	577000	577000	0
17	20241011	182600	805918000	577000	577000	577000	577000	0
18	20241011	182500	805918000	577000	577000	577000	577000	0
19	20241011	182400	805918000	577000	577000	577000	577000	0
20	20241011	182300	805918000	577000	577000	577000	577000	0
21	20241011	182200	805918000	577000	577000	577000	577000	0
22	20241011	182100	805918000	577000	577000	577000	577000	0
23	20241011	182000	805918000	577000	577000	577000	577000	0
24	20241011	181900	805918000	577000	577000	577000	577000	0
25	20241011	181800	805918000	577000	577000	577000	577000	0
26	20241011	181700	805918000	577000	577000	577000	577000	0
27	20241011	181600	805918000	577000	577000	577000	577000	0
28	20241011	181500	805918000	577000	577000	577000	577000	0
29	20241011	181400	805918000	577000	577000	577000	577000	0
30	20241011	181300	805918000	577000	577000	577000	577000	0
31	20241011	181200	805918000	577000	577000	577000	577000	0
32	20241011	181100	805918000	577000	577000	577000	577000	6
33	20241011	181000	805918000	577000	577000	577000	577000	0
34	20241011	180900	805918000	577000	577000	577000	577000	0
35	20241011	180800	805918000	577000	577000	577000	577000	0
36	20241011	180700	805918000	577000	577000	577000	577000	0
37	20241011	180600	805918000	577000	577000	577000	577000	0
38	20241011	180500	805918000	577000	577000	577000	577000	0
39	20241011	180400	805918000	577000	577000	577000	577000	0
40	20241011	180300	805918000	577000	577000	577000	577000	0
41	20241011	180200	805918000	577000	577000	577000	577000	0
42	20241011	180100	805918000	577000	577000	577000	577000	0
43	20241011	180000	805918000	577000	577000	577000	577000	0
44	20241011	175900	805918000	577000	577000	577000	577000	0
45	20241011	175800	805918000	577000	577000	577000	577000	0
46	20241011	175700	805918000	577000	577000	577000	577000	0
47	20241011	175600	805918000	577000	577000	577000	577000	0
48	20241011	175500	805918000	577000	577000	577000	577000	0
49	20241011	175400	805918000	577000	577000	577000	577000	0
50	20241011	175300	805918000	577000	577000	577000	577000	0
51	20241011	175200	805918000	577000	577000	577000	577000	0
52	20241011	175100	805918000	577000	577000	577000	577000	0
53	20241011	175000	805918000	577000	577000	577000	577000	0
54	20241011	174900	805918000	577000	577000	577000	577000	0
55	20241011	174800	805918000	577000	577000	577000	577000	0
56	20241011	174700	805918000	577000	577000	577000	577000	0
57	20241011	174600	805918000	577000	577000	577000	577000	0
58	20241011	174500	805918000	577000	577000	577000	577000	0
59	20241011	174400	805918000	577000	577000	577000	577000	0
60	20241011	174300	805918000	577000	577000	577000	577000	0
61	20241011	174200	805918000	577000	577000	577000	577000	0
62	20241011	174100	805918000	577000	577000	577000	577000	6
63	20241011	174000	805918000	577000	577000	577000	577000	0
64	20241011	173900	805918000	577000	577000	577000	577000	0
65	20241011	173800	805918000	577000	577000	577000	577000	0
66	20241011	173700	805918000	577000	577000	577000	577000	0
67	20241011	173600	805918000	577000	577000	577000	577000	0
68	20241011	173500	805918000	577000	577000	577000	577000	0
69	20241011	173400	805918000	577000	577000	577000	577000	0
70	20241011	173300	805918000	577000	577000	577000	577000	0
71	20241011	173200	805918000	577000	577000	577000	577000	0
72	20241011	173100	805918000	577000	577000	577000	577000	0
73	20241011	173000	805918000	577000	577000	577000	577000	0
74	20241011	172900	805918000	577000	577000	577000	577000	0
75	20241011	172800	805918000	577000	577000	577000	577000	0
76	20241011	172700	805918000	577000	577000	577000	577000	0
77	20241011	172600	805918000	577000	577000	577000	577000	0
78	20241011	172500	805918000	577000	577000	577000	577000	0
79	20241011	172400	805918000	577000	577000	577000	577000	0
80	20241011	172300	805918000	577000	577000	577000	577000	0
81	20241011	172200	805918000	577000	577000	577000	577000	0
82	20241011	172100	805918000	577000	577000	577000	577000	0
83	20241011	172000	805918000	577000	577000	577000	577000	0
84	20241011	171900	805918000	577000	577000	577000	577000	0
85	20241011	171800	805918000	577000	577000	577000	577000	0
86	20241011	171700	805918000	577000	577000	577000	577000	0
87	20241011	171600	805918000	577000	577000	577000	577000	0
88	20241011	171500	805918000	577000	577000	577000	577000	0
89	20241011	171400	805918000	577000	577000	577000	577000	0
90	20241011	171300	805918000	577000	577000	577000	577000	0
91	20241011	171200	805918000	577000	577000	577000	577000	0
92	20241011	171100	805918000	577000	577000	577000	577000	6
93	20241011	171000	805918000	577000	577000	577000	577000	0
94	20241011	170900	805918000	577000	577000	577000	577000	0
95	20241011	170800	805918000	577000	577000	577000	577000	0
96	20241011	170700	805918000	577000	577000	577000	577000	0
97	20241011	170600	805918000	577000	577000	577000	577000	0
98	20241011	170500	805918000	577000	577000	577000	577000	0
99	20241011	170400	805918000	577000	577000	577000	577000	0
100	20241011	170300	805918000	577000	577000	577000	577000	0
101	20241011	170200	805918000	577000	577000	577000	577000	0
102	20241011	170100	805918000	577000	577000	577000	577000	0
103	20241011	170000	805918000	577000	577000	577000	577000	0
104	20241011	165900	805918000	577000	577000	577000	577000	0
105	20241011	165800	805918000	577000	577000	577000	577000	0
106	20241011	165700	805918000	577000	577000	577000	577000	0
107	20241011	165600	805918000	577000	577000	577000	577000	0
108	20241011	165500	805918000	577000	577000	577000	577000	0
109	20241011	165400	805918000	577000	577000	577000	577000	0
110	20241011	165300	805918000	577000	577000	577000	577000	0
111	20241011	165200	805918000	577000	577000	577000	577000	0
112	20241011	165100	805918000	577000	577000	577000	577000	0
113	20241011	165000	805918000	577000	577000	577000	577000	0
114	20241011	164900	805918000	577000	577000	577000	577000	0
115	20241011	164800	805918000	577000	577000	577000	577000	0
116	20241011	164700	805918000	577000	577000	577000	577000	0
117	20241011	164600	805918000	577000	577000	577000	577000	0
118	20241011	164500	805918000	577000	577000	577000	577000	0
119	20241011	164400	805918000	577000	577000	577000	577000	0
120	20241011	164300	805918000	577000	577000	577000	577000	0
121	20241011	164200	805918000	577000	577000	577000	577000	0
122	20241011	164100	805918000	577000	577000	577000	577000	6
123	20241011	164000	805918000	577000	577000	577000	577000	0
124	20241011	163900	805918000	577000	577000	577000	577000	0
125	20241011	163800	805918000	577000	577000	577000	577000	0
126	20241011	163700	805918000	577000	577000	577000	577000	0
127	20241011	163600	805918000	577000	577000	577000	577000	0
128	20241011	163500	805918000	577000	577000	577000	577000	0
129	20241011	163400	805918000	577000	577000	577000	577000	0
130	20241011	163300	805918000	577000	577000	577000	577000	0
131	20241011	163200	805918000	577000	577000	577000	577000	0
132	20241011	163100	805918000	577000	577000	577000	577000	0
133	20241011	163000	805918000	577000	577000	577000	577000	0
134	20241011	162900	805918000	577000	577000	577000	577000	0
135	20241011	162800	805918000	577000	577000	577000	577000	0
136	20241011	162700	805918000	577000	577000	577000	577000	0
137	20241011	162600	805918000	577000	577000	577000	577000	0
138	20241011	162500	805918000	577000	577000	577000	577000	0
139	20241011	162400	805918000	577000	577000	577000	577000	0
140	20241011	162300	805918000	577000	577000	577000	577000	0
141	20241011	162200	805918000	577000	577000	577000	577000	0
142	20241011	162100	805918000	577000	577000	577000	577000	0
143	20241011	162000	805918000	577000	577000	577000	577000	0
144	20241011	161900	805918000	577000	577000	577000	577000	0
145	20241011	161800	805918000	577000	577000	577000	577000	0
146	20241011	161700	805918000	577000	577000	577000	577000	0
147	20241011	161600	805918000	577000	577000	577000	577000	0
148	20241011	161500	805918000	577000	577000	577000	577000	0
149	20241011	161400	805918000	577000	577000	577000	577000	0
150	20241011	161300	805918000	577000	577000	577000	577000	0
151	20241011	161200	805918000	577000	577000	577000	577000	0
152	20241011	161100	805918000	577000	577000	577000	577000	6
153	20241011	161000	805918000	577000	577000	577000	577000	0
154	20241011	160900	805918000	577000	577000	577000	577000	0
155	20241011	160800	805918000	577000	577000	577000	577000	0
156	20241011	160700	805918000	577000	577000	577000	577000	0
157	20241011	160600	805918000	577000	577000	577000	577000	0
158	20241011	160500	805918000	577000	577000	577000	577000	0
159	20241011	160400	805918000	577000	577000	577000	577000	0
160	20241011	160300	805918000	577000	577000	577000	577000	0
161	20241011	160200	805918000	577000	577000	577000	577000	0
162	20241011	160100	805918000	577000	577000	577000	577000	0
163	20241011	160000	805918000	577000	577000	577000	577000	0
164	20241011	155900	805918000	577000	577000	577000	577000	0
165	20241011	155800	805918000	577000	577000	577000	577000	0
166	20241011	155700	805918000	577000	577000	577000	577000	0
167	20241011	155600	805918000	577000	577000	577000	577000	0
168	20241011	155500	805918000	577000	577000	577000	577000	0
169	20241011	155400	805918000	577000	577000	577000	577000	0
170	20241011	155300	805918000	577000	577000	577000	577000	0
171	20241011	155200	805918000	577000	577000	577000	577000	0
172	20241011	155100	805918000	577000	577000	577000	577000	0
173	20241011	155000	805918000	577000	577000	577000	577000	0
174	20241011	154900	805918000	577000	577000	577000	577000	0
175	20241011	154800	805918000	577000	577000	577000	577000	0
176	20241011	154700	805918000	577000	577000	577000	577000	0
177	20241011	154600	805918000	577000	577000	577000	577000	0
178	20241011	154500	805918000	577000	577000	577000	577000	0
179	20241011	154400	805918000	577000	577000	577000	577000	0
180	20241011	154300	805918000	577000	577000	577000	577000	0
181	20241011	154200	805918000	577000	577000	577000	577000	0
182	20241011	154100	805918000	577000	577000	577000	577000	6
183	20241011	154000	805918000	577000	577000	577000	577000	0
184	20241011	153900	805918000	577000	577000	577000	577000	0
185	20241011	153800	805918000	577000	577000	577000	577000	0
186	20241011	153700	805918000	577000	577000	577000	577000	0
187	20241011	153600	805918000	577000	577000	577000	577000	0
188	20241011	153500	805918000	577000	577000	577000	577000	0
189	20241011	153400	805918000	577000	577000	577000	577000	0
190	20241011	153300	805918000	577000	577000	577000	577000	0
191	20241011	153200	805918000	577000	577000	577000	577000	0
192	20241011	153100	805918000	577000	577000	577000	577000	0
193	20241011	153000	805918000	577000	577000	577000	577000	6
194	20241011	152900	802456000	574000	574000	574000	574000	0
195	20241011	152800	802456000	574000	574000	574000	574000	0
196	20241011	152700	802456000	574000	574000	574000	574000	0
197	20241011	152600	802456000	574000	574000	574000	574000	0
198	20241011	152500	802456000	574000	574000	574000	574000	0
199	20241011	152400	802456000	574000	574000	574000	574000	0
200	20241011	152300	802456000	574000	574000	574000	574000	0
201	20241011	152200	802456000	574000	574000	574000	574000	0
202	20241011	152100	802456000	574000	574000	574000	574000	0
203	20241011	152000	802456000	574000	574000	574000	574000	0
204	20241011	151900	802456000	574000	575000	575000	574000	3
205	20241011	151800	800732000	575000	574000	575000	574000	2
206	20241011	151700	799583000	574000	574000	574000	574000	16
207	20241011	151600	790399000	573000	573000	573000	573000	0
208	20241011	151500	790399000	573000	573000	573000	573000	1
209	20241011	151400	789826000	574000	574000	574000	574000	0
210	20241011	151300	789826000	574000	574000	574000	574000	0
211	20241011	151200	789826000	574000	573000	574000	573000	17
212	20241011	151100	780073000	573000	573000	573000	573000	3
213	20241011	151000	778354000	574000	574000	574000	574000	9
214	20241011	150900	773188000	575000	575000	575000	575000	4
215	20241011	150800	770888000	576000	576000	576000	576000	18
216	20241011	150700	760520000	576000	576000	576000	576000	0
217	20241011	150600	760520000	576000	576000	576000	576000	0
218	20241011	150500	760520000	576000	576000	576000	576000	0
219	20241011	150400	760520000	576000	576000	576000	576000	6
220	20241011	150300	757064000	576000	576000	576000	576000	0
221	20241011	150200	757064000	576000	576000	576000	576000	2
222	20241011	150100	755912000	577000	577000	577000	577000	0
223	20241011	150000	755912000	577000	577000	577000	577000	2
224	20241011	145900	754758000	579000	579000	579000	579000	0
225	20241011	145800	754758000	579000	579000	579000	579000	0
226	20241011	145700	754758000	579000	578000	579000	578000	43
227	20241011	145600	729864000	578000	578000	578000	578000	31
228	20241011	145500	711946000	578000	578000	578000	578000	0
229	20241011	145400	711946000	578000	578000	578000	578000	0
230	20241011	145300	711946000	578000	578000	578000	578000	0
231	20241011	145200	711946000	578000	578000	578000	578000	0
232	20241011	145100	711946000	578000	578000	578000	578000	0
233	20241011	145000	711946000	578000	578000	578000	578000	1
234	20241011	144900	711368000	579000	579000	579000	579000	5
235	20241011	144800	708473000	578000	578000	578000	578000	0
236	20241011	144700	708473000	578000	578000	578000	578000	0
237	20241011	144600	708473000	578000	578000	578000	578000	69
238	20241011	144500	668591000	578000	578000	578000	578000	2
239	20241011	144400	667435000	578000	578000	578000	578000	4
240	20241011	144300	665123000	578000	578000	578000	578000	9
241	20241011	144200	659921000	578000	578000	578000	578000	0
242	20241011	144100	659921000	578000	578000	578000	578000	5
243	20241011	144000	657031000	578000	579000	579000	578000	35
244	20241011	143900	636799000	579000	580000	580000	579000	39
245	20241011	143800	614216000	580000	580000	580000	580000	2
246	20241011	143700	613056000	580000	580000	580000	580000	4
247	20241011	143600	610736000	580000	580000	580000	580000	54
248	20241011	143500	579416000	579000	578000	579000	578000	30
249	20241011	143400	562048000	578000	577000	578000	577000	73
250	20241011	143300	519861000	577000	577000	577000	577000	11
251	20241011	143200	513514000	577000	577000	577000	577000	8
252	20241011	143100	508898000	576000	576000	576000	576000	0
253	20241011	143000	508898000	576000	576000	576000	576000	0
254	20241011	142900	508898000	576000	576000	576000	576000	0
255	20241011	142800	508898000	576000	576000	576000	576000	0
256	20241011	142700	508898000	576000	576000	576000	576000	0
257	20241011	142600	508898000	576000	576000	576000	576000	0
258	20241011	142500	508898000	576000	576000	576000	576000	0
259	20241011	142400	508898000	576000	576000	576000	576000	0
260	20241011	142300	508898000	576000	576000	576000	576000	0
261	20241011	142200	508898000	576000	576000	576000	576000	0
262	20241011	142100	508898000	576000	576000	576000	576000	0
263	20241011	142000	508898000	576000	576000	576000	576000	0
264	20241011	141900	508898000	576000	576000	576000	576000	0
265	20241011	141800	508898000	576000	576000	576000	576000	0
266	20241011	141700	508898000	576000	576000	576000	576000	0
267	20241011	141600	508898000	576000	576000	576000	576000	0
268	20241011	141500	508898000	576000	576000	576000	576000	13
269	20241011	141400	501410000	576000	576000	576000	576000	24
270	20241011	141300	487586000	576000	576000	576000	576000	0
271	20241011	141200	487586000	576000	576000	576000	576000	0
272	20241011	141100	487586000	576000	576000	576000	576000	0
273	20241011	141000	487586000	576000	576000	576000	576000	0
274	20241011	140900	487586000	576000	577000	577000	576000	74
275	20241011	140800	444892000	577000	577000	577000	577000	0
276	20241011	140700	444892000	577000	577000	577000	577000	11
277	20241011	140600	438545000	577000	577000	577000	577000	0
278	20241011	140500	438545000	577000	577000	577000	577000	0
279	20241011	140400	438545000	577000	577000	577000	577000	0
280	20241011	140300	438545000	577000	577000	577000	577000	0
281	20241011	140200	438545000	577000	577000	577000	577000	0
282	20241011	140100	438545000	577000	577000	577000	577000	0
283	20241011	140000	438545000	577000	577000	577000	577000	1
284	20241011	135900	437968000	577000	577000	577000	577000	0
285	20241011	135800	437968000	577000	577000	577000	577000	0
286	20241011	135700	437968000	577000	577000	577000	577000	0
287	20241011	135600	437968000	577000	577000	577000	577000	0
288	20241011	135500	437968000	577000	577000	577000	577000	0
289	20241011	135400	437968000	577000	577000	577000	577000	0
290	20241011	135300	437968000	577000	577000	577000	577000	0
291	20241011	135200	437968000	577000	577000	577000	577000	0
292	20241011	135100	437968000	577000	577000	577000	577000	0
293	20241011	135000	437968000	577000	577000	577000	577000	0
294	20241011	134900	437968000	577000	577000	577000	577000	0
295	20241011	134800	437968000	577000	577000	577000	577000	0
296	20241011	134700	437968000	577000	577000	577000	577000	0
297	20241011	134600	437968000	577000	577000	577000	577000	0
298	20241011	134500	437968000	577000	578000	578000	577000	13
299	20241011	134400	430458000	578000	578000	578000	578000	9
300	20241011	134300	425256000	578000	578000	578000	578000	0
301	20241011	134200	425256000	578000	578000	578000	578000	0
302	20241011	134100	425256000	578000	578000	578000	578000	0
303	20241011	134000	425256000	578000	578000	578000	578000	2
304	20241011	133900	424100000	578000	578000	578000	578000	0
305	20241011	133800	424100000	578000	578000	578000	578000	6
306	20241011	133700	420632000	578000	578000	578000	578000	0
307	20241011	133600	420632000	578000	578000	578000	578000	0
308	20241011	133500	420632000	578000	578000	578000	578000	4
309	20241011	133400	418320000	578000	578000	578000	578000	2
310	20241011	133300	417164000	578000	578000	578000	578000	2
311	20241011	133200	416008000	578000	578000	578000	578000	4
312	20241011	133100	413696000	578000	578000	578000	578000	2
313	20241011	133000	412540000	578000	578000	578000	578000	4
314	20241011	132900	410228000	578000	578000	578000	578000	2
315	20241011	132800	409072000	578000	578000	578000	578000	4
316	20241011	132700	406760000	578000	578000	578000	578000	13
317	20241011	132600	399246000	578000	578000	578000	578000	2
318	20241011	132500	398090000	578000	578000	578000	578000	5
319	20241011	132400	395200000	578000	578000	578000	578000	19
320	20241011	132300	384218000	577000	577000	577000	577000	16
321	20241011	132200	374986000	576000	576000	576000	576000	26
322	20241011	132100	360010000	575000	575000	575000	575000	0
323	20241011	132000	360010000	575000	575000	575000	575000	2
324	20241011	131900	358860000	575000	575000	575000	575000	0
325	20241011	131800	358860000	575000	575000	575000	575000	0
326	20241011	131700	358860000	575000	575000	575000	575000	0
327	20241011	131600	358860000	575000	575000	575000	575000	0
328	20241011	131500	358860000	575000	575000	575000	575000	0
329	20241011	131400	358860000	575000	575000	575000	575000	0
330	20241011	131300	358860000	575000	575000	575000	575000	24
331	20241011	131200	345060000	576000	576000	576000	576000	102
332	20241011	131100	286308000	576000	576000	576000	576000	0
333	20241011	131000	286308000	576000	576000	576000	576000	0
334	20241011	130900	286308000	576000	576000	576000	576000	0
335	20241011	130800	286308000	576000	576000	576000	576000	0
336	20241011	130700	286308000	576000	576000	576000	576000	0
337	20241011	130600	286308000	576000	576000	576000	576000	0
338	20241011	130500	286308000	576000	576000	576000	576000	0
339	20241011	130400	286308000	576000	576000	576000	576000	1
340	20241011	130300	285732000	576000	576000	576000	576000	0
341	20241011	130200	285732000	576000	576000	576000	576000	0
342	20241011	130100	285732000	576000	576000	576000	576000	2
343	20241011	130000	284580000	576000	576000	576000	576000	0
344	20241011	125900	284580000	576000	576000	576000	576000	0
345	20241011	125800	284580000	576000	576000	576000	576000	0
346	20241011	125700	284580000	576000	576000	576000	576000	0
347	20241011	125600	284580000	576000	576000	576000	576000	0
348	20241011	125500	284580000	576000	576000	576000	576000	0
349	20241011	125400	284580000	576000	576000	576000	576000	0
350	20241011	125300	284580000	576000	576000	576000	576000	0
351	20241011	125200	284580000	576000	576000	576000	576000	0
352	20241011	125100	284580000	576000	576000	576000	576000	0
353	20241011	125000	284580000	576000	576000	576000	576000	0
354	20241011	124900	284580000	576000	576000	576000	576000	0
355	20241011	124800	284580000	576000	576000	576000	576000	0
356	20241011	124700	284580000	576000	576000	576000	576000	7
357	20241011	124600	280548000	576000	576000	576000	576000	0
358	20241011	124500	280548000	576000	576000	576000	576000	0
359	20241011	124400	280548000	576000	576000	576000	576000	0
360	20241011	124300	280548000	576000	576000	576000	576000	0
361	20241011	124200	280548000	576000	576000	576000	576000	0
362	20241011	124100	280548000	576000	576000	576000	576000	0
363	20241011	124000	280548000	576000	576000	576000	576000	0
364	20241011	123900	280548000	576000	576000	576000	576000	0
365	20241011	123800	280548000	576000	576000	576000	576000	0
366	20241011	123700	280548000	576000	576000	576000	576000	0
367	20241011	123600	280548000	576000	576000	576000	576000	0
368	20241011	123500	280548000	576000	576000	576000	576000	9
369	20241011	123400	275364000	575000	574000	575000	574000	47
370	20241011	123300	248350000	574000	574000	574000	574000	0
371	20241011	123200	248350000	574000	574000	574000	574000	0
372	20241011	123100	248350000	574000	574000	574000	574000	0
373	20241011	123000	248350000	574000	574000	574000	574000	0
374	20241011	122900	248350000	574000	574000	574000	574000	0
375	20241011	122800	248350000	574000	574000	574000	574000	0
376	20241011	122700	248350000	574000	574000	574000	574000	0
377	20241011	122600	248350000	574000	574000	574000	574000	0
378	20241011	122500	248350000	574000	574000	574000	574000	0
379	20241011	122400	248350000	574000	574000	574000	574000	0
380	20241011	122300	248350000	574000	574000	574000	574000	0
381	20241011	122200	248350000	574000	574000	574000	574000	0
382	20241011	122100	248350000	574000	574000	574000	574000	0
383	20241011	122000	248350000	574000	574000	574000	574000	0
384	20241011	121900	248350000	574000	574000	574000	574000	0
385	20241011	121800	248350000	574000	574000	574000	574000	0
386	20241011	121700	248350000	574000	574000	574000	574000	0
387	20241011	121600	248350000	574000	574000	574000	574000	0
388	20241011	121500	248350000	574000	574000	574000	574000	0
389	20241011	121400	248350000	574000	574000	574000	574000	0
390	20241011	121300	248350000	574000	574000	574000	574000	0
391	20241011	121200	248350000	574000	574000	574000	574000	0
392	20241011	121100	248350000	574000	574000	574000	574000	0
393	20241011	121000	248350000	574000	574000	574000	574000	0
394	20241011	120900	248350000	574000	574000	574000	574000	0
395	20241011	120800	248350000	574000	574000	574000	574000	0
396	20241011	120700	248350000	574000	574000	574000	574000	0
397	20241011	120600	248350000	574000	574000	574000	574000	0
398	20241011	120500	248350000	574000	574000	574000	574000	0
399	20241011	120400	248350000	574000	574000	574000	574000	1
400	20241011	120300	247776000	574000	574000	574000	574000	0
401	20241011	120200	247776000	574000	574000	574000	574000	0
402	20241011	120100	247776000	574000	574000	574000	574000	0
403	20241011	120000	247776000	574000	574000	574000	574000	0
404	20241011	115900	247776000	574000	574000	574000	574000	0
405	20241011	115800	247776000	574000	574000	574000	574000	0
406	20241011	115700	247776000	574000	574000	574000	574000	0
407	20241011	115600	247776000	574000	574000	574000	574000	0
408	20241011	115500	247776000	574000	574000	574000	574000	0
409	20241011	115400	247776000	574000	574000	574000	574000	6
410	20241011	115300	244332000	574000	574000	574000	574000	0
411	20241011	115200	244332000	574000	574000	574000	574000	0
412	20241011	115100	244332000	574000	574000	574000	574000	0
413	20241011	115000	244332000	574000	574000	574000	574000	0
414	20241011	114900	244332000	574000	574000	574000	574000	0
415	20241011	114800	244332000	574000	574000	574000	574000	0
416	20241011	114700	244332000	574000	574000	574000	574000	0
417	20241011	114600	244332000	574000	574000	574000	574000	0
418	20241011	114500	244332000	574000	574000	574000	574000	0
419	20241011	114400	244332000	574000	574000	574000	574000	0
420	20241011	114300	244332000	574000	574000	574000	574000	0
421	20241011	114200	244332000	574000	574000	574000	574000	0
422	20241011	114100	244332000	574000	574000	574000	574000	0
423	20241011	114000	244332000	574000	574000	574000	574000	0
424	20241011	113900	244332000	574000	574000	574000	574000	0
425	20241011	113800	244332000	574000	574000	574000	574000	0
426	20241011	113700	244332000	574000	574000	574000	574000	0
427	20241011	113600	244332000	574000	574000	574000	574000	0
428	20241011	113500	244332000	574000	574000	574000	574000	0
429	20241011	113400	244332000	574000	574000	574000	574000	0
430	20241011	113300	244332000	574000	574000	574000	574000	0
431	20241011	113200	244332000	574000	574000	574000	574000	0
432	20241011	113100	244332000	574000	574000	574000	574000	0
433	20241011	113000	244332000	574000	574000	574000	574000	0
434	20241011	112900	244332000	574000	574000	574000	574000	0
435	20241011	112800	244332000	574000	574000	574000	574000	0
436	20241011	112700	244332000	574000	574000	574000	574000	0
437	20241011	112600	244332000	574000	574000	574000	574000	0
438	20241011	112500	244332000	574000	574000	574000	574000	0
439	20241011	112400	244332000	574000	574000	574000	574000	4
440	20241011	112300	242036000	574000	574000	574000	574000	0
441	20241011	112200	242036000	574000	574000	574000	574000	0
442	20241011	112100	242036000	574000	574000	574000	574000	5
443	20241011	112000	239166000	574000	574000	574000	574000	0
444	20241011	111900	239166000	574000	574000	574000	574000	1
445	20241011	111800	238592000	574000	574000	574000	574000	0
446	20241011	111700	238592000	574000	574000	574000	574000	0
447	20241011	111600	238592000	574000	574000	574000	574000	0
448	20241011	111500	238592000	574000	574000	574000	574000	0
449	20241011	111400	238592000	574000	574000	574000	574000	0
450	20241011	111300	238592000	574000	574000	574000	574000	0
451	20241011	111200	238592000	574000	574000	574000	574000	0
452	20241011	111100	238592000	574000	574000	574000	574000	0
453	20241011	111000	238592000	574000	574000	574000	574000	3
454	20241011	110900	236870000	574000	574000	574000	574000	0
455	20241011	110800	236870000	574000	574000	574000	574000	0
456	20241011	110700	236870000	574000	574000	574000	574000	0
457	20241011	110600	236870000	574000	574000	574000	574000	0
458	20241011	110500	236870000	574000	574000	574000	574000	1
459	20241011	110400	236296000	574000	574000	574000	574000	8
460	20241011	110300	231704000	574000	574000	574000	574000	3
461	20241011	110200	229982000	574000	574000	574000	574000	1
462	20241011	110100	229408000	574000	574000	574000	574000	3
463	20241011	110000	227686000	574000	574000	574000	574000	3
464	20241011	105900	225964000	571000	571000	571000	571000	0
465	20241011	105800	225964000	571000	571000	571000	571000	0
466	20241011	105700	225964000	571000	571000	571000	571000	0
467	20241011	105600	225964000	571000	571000	571000	571000	0
468	20241011	105500	225964000	571000	571000	571000	571000	0
469	20241011	105400	225964000	571000	571000	571000	571000	0
470	20241011	105300	225964000	571000	571000	571000	571000	0
471	20241011	105200	225964000	571000	571000	571000	571000	0
472	20241011	105100	225964000	571000	571000	571000	571000	0
473	20241011	105000	225964000	571000	571000	571000	571000	6
474	20241011	104900	222538000	571000	573000	573000	571000	97
475	20241011	104800	167033000	573000	573000	573000	573000	0
476	20241011	104700	167033000	573000	573000	573000	573000	0
477	20241011	104600	167033000	573000	575000	575000	573000	131
478	20241011	104500	91784000	575000	575000	575000	575000	0
479	20241011	104400	91784000	575000	575000	575000	575000	9
480	20241011	104300	86609000	575000	575000	575000	575000	0
481	20241011	104200	86609000	575000	575000	575000	575000	0
482	20241011	104100	86609000	575000	575000	575000	575000	0
483	20241011	104000	86609000	575000	575000	575000	575000	0
484	20241011	103900	86609000	575000	575000	575000	575000	0
485	20241011	103800	86609000	575000	575000	575000	575000	0
486	20241011	103700	86609000	575000	575000	575000	575000	0
487	20241011	103600	86609000	575000	575000	575000	575000	0
488	20241011	103500	86609000	575000	575000	575000	575000	0
489	20241011	103400	86609000	575000	575000	575000	575000	0
490	20241011	103300	86609000	575000	575000	575000	575000	0
491	20241011	103200	86609000	575000	575000	575000	575000	0
492	20241011	103100	86609000	575000	575000	575000	575000	0
493	20241011	103000	86609000	575000	575000	575000	575000	0
494	20241011	102900	86609000	575000	575000	575000	575000	0
495	20241011	102800	86609000	575000	575000	575000	575000	0
496	20241011	102700	86609000	575000	575000	575000	575000	0
497	20241011	102600	86609000	575000	575000	575000	575000	0
498	20241011	102500	86609000	575000	575000	575000	575000	0
499	20241011	102400	86609000	575000	575000	575000	575000	0
500	20241011	102300	86609000	575000	575000	575000	575000	0
501	20241011	102200	86609000	575000	575000	575000	575000	0
502	20241011	102100	86609000	575000	575000	575000	575000	0
503	20241011	102000	86609000	575000	575000	575000	575000	0
504	20241011	101900	86609000	575000	575000	575000	575000	0
505	20241011	101800	86609000	575000	575000	575000	575000	0
506	20241011	101700	86609000	575000	575000	575000	575000	0
507	20241011	101600	86609000	575000	575000	575000	575000	0
508	20241011	101500	86609000	575000	575000	575000	575000	0
509	20241011	101400	86609000	575000	575000	575000	575000	0
510	20241011	101300	86609000	575000	575000	575000	575000	0
511	20241011	101200	86609000	575000	575000	575000	575000	3
512	20241011	101100	84884000	574000	574000	574000	573000	21
513	20241011	101000	72833000	573000	574000	574000	573000	18
514	20241011	100900	62504000	572000	572000	572000	572000	0
515	20241011	100800	62504000	572000	572000	572000	572000	0
516	20241011	100700	62504000	572000	572000	572000	572000	0
517	20241011	100600	62504000	572000	572000	572000	572000	0
518	20241011	100500	62504000	572000	572000	572000	572000	0
519	20241011	100400	62504000	572000	572000	572000	572000	0
520	20241011	100300	62504000	572000	572000	572000	572000	0
521	20241011	100200	62504000	572000	572000	572000	572000	0
522	20241011	100100	62504000	572000	572000	572000	572000	0
523	20241011	100000	62504000	572000	574000	574000	572000	2
524	20241011	095900	61358000	573000	573000	573000	573000	0
525	20241011	095800	61358000	573000	573000	573000	573000	0
526	20241011	095700	61358000	573000	573000	573000	573000	0
527	20241011	095600	61358000	573000	573000	573000	573000	0
528	20241011	095500	61358000	573000	573000	573000	573000	0
529	20241011	095400	61358000	573000	574000	574000	573000	8
530	20241011	095300	56768000	573000	573000	573000	573000	0
531	20241011	095200	56768000	573000	574000	574000	573000	13
532	20241011	095100	49313000	573000	574000	574000	573000	19
533	20241011	095000	38419000	571000	571000	571000	571000	0
534	20241011	094900	38419000	571000	571000	571000	571000	0
535	20241011	094800	38419000	571000	571000	571000	571000	0
536	20241011	094700	38419000	571000	571000	571000	571000	0
537	20241011	094600	38419000	571000	572000	574000	571000	18
538	20241011	094500	28095000	571000	571000	571000	571000	0
539	20241011	094400	28095000	571000	571000	571000	571000	0
540	20241011	094300	28095000	571000	571000	571000	571000	0
541	20241011	094200	28095000	571000	571000	571000	571000	0
542	20241011	094100	28095000	571000	571000	571000	571000	0
543	20241011	094000	28095000	571000	571000	571000	571000	0
544	20241011	093900	28095000	571000	571000	571000	571000	0
545	20241011	093800	28095000	571000	571000	571000	571000	0
546	20241011	093700	28095000	571000	571000	571000	571000	0
547	20241011	093600	28095000	571000	571000	571000	571000	0
548	20241011	093500	28095000	571000	571000	571000	571000	0
549	20241011	093400	28095000	571000	571000	571000	571000	0
550	20241011	093300	28095000	571000	574000	574000	571000	37
551	20241011	093200	6879000	573000	573000	573000	573000	1
552	20241011	093100	6306000	573000	573000	573000	573000	4
553	20241011	093000	4014000	573000	573000	573000	573000	0
554	20241011	092900	4014000	573000	573000	573000	573000	0
555	20241011	092800	4014000	573000	573000	573000	573000	0
556	20241011	092700	4014000	573000	573000	573000	573000	0
557	20241011	092600	4014000	573000	573000	573000	573000	0
558	20241011	092500	4014000	573000	573000	573000	573000	0
559	20241011	092400	4014000	573000	573000	573000	573000	0
560	20241011	092300	4014000	573000	573000	573000	573000	0
561	20241011	092200	4014000	573000	573000	573000	573000	0
562	20241011	092100	4014000	573000	573000	573000	573000	0
563	20241011	092000	4014000	573000	573000	573000	573000	0
564	20241011	091900	4014000	573000	573000	573000	573000	0
565	20241011	091800	4014000	573000	573000	573000	573000	3
566	20241011	091700	2295000	573000	573000	573000	573000	0
567	20241011	091600	2295000	573000	573000	573000	573000	0
568	20241011	091500	2295000	573000	573000	573000	573000	1
569	20241011	091400	1722000	574000	574000	574000	574000	0
570	20241011	091300	1722000	574000	574000	574000	574000	0
571	20241011	091200	1722000	574000	574000	574000	574000	3
572	20241011	091100	0	574000	574000	574000	574000	0
573	20241011	091000	0	574000	574000	574000	574000	0
574	20241011	090900	0	574000	574000	574000	574000	0
575	20241011	090800	0	574000	574000	574000	574000	0
576	20241011	090700	0	574000	574000	574000	574000	0
577	20241011	090600	0	574000	574000	574000	574000	0
578	20241011	090500	0	574000	574000	574000	574000	0
579	20241011	090400	0	574000	574000	574000	574000	0
580	20241011	090300	0	574000	574000	574000	574000	0
581	20241011	090200	0	574000	574000	574000	574000	0
582	20241011	090100	0	574000	574000	574000	574000	0
583	20241011	090000	0	574000	574000	574000	574000	0