KissMeData/003920/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184100	954348000	577000	577000	577000	577000	7
3	20241014	184000	954348000	577000	577000	577000	577000	0
4	20241014	183900	954348000	577000	577000	577000	577000	0
5	20241014	183800	954348000	577000	577000	577000	577000	0
6	20241014	183700	954348000	577000	577000	577000	577000	0
7	20241014	183600	954348000	577000	577000	577000	577000	0
8	20241014	183500	954348000	577000	577000	577000	577000	0
9	20241014	183400	954348000	577000	577000	577000	577000	0
10	20241014	183300	954348000	577000	577000	577000	577000	0
11	20241014	183200	954348000	577000	577000	577000	577000	0
12	20241014	183100	954348000	577000	577000	577000	577000	0
13	20241014	183000	954348000	577000	577000	577000	577000	0
14	20241014	182900	954348000	577000	577000	577000	577000	0
15	20241014	182800	954348000	577000	577000	577000	577000	0
16	20241014	182700	954348000	577000	577000	577000	577000	0
17	20241014	182600	954348000	577000	577000	577000	577000	0
18	20241014	182500	954348000	577000	577000	577000	577000	0
19	20241014	182400	954348000	577000	577000	577000	577000	0
20	20241014	182300	954348000	577000	577000	577000	577000	0
21	20241014	182200	954348000	577000	577000	577000	577000	0
22	20241014	182100	954348000	577000	577000	577000	577000	0
23	20241014	182000	954348000	577000	577000	577000	577000	0
24	20241014	181900	954348000	577000	577000	577000	577000	0
25	20241014	181800	954348000	577000	577000	577000	577000	0
26	20241014	181700	954348000	577000	577000	577000	577000	0
27	20241014	181600	954348000	577000	577000	577000	577000	0
28	20241014	181500	954348000	577000	577000	577000	577000	0
29	20241014	181400	954348000	577000	577000	577000	577000	0
30	20241014	181300	954348000	577000	577000	577000	577000	0
31	20241014	181200	954348000	577000	577000	577000	577000	0
32	20241014	181100	954348000	577000	577000	577000	577000	7
33	20241014	181000	954348000	577000	577000	577000	577000	0
34	20241014	180900	954348000	577000	577000	577000	577000	0
35	20241014	180800	954348000	577000	577000	577000	577000	0
36	20241014	180700	954348000	577000	577000	577000	577000	0
37	20241014	180600	954348000	577000	577000	577000	577000	0
38	20241014	180500	954348000	577000	577000	577000	577000	0
39	20241014	180400	954348000	577000	577000	577000	577000	0
40	20241014	180300	954348000	577000	577000	577000	577000	0
41	20241014	180200	954348000	577000	577000	577000	577000	0
42	20241014	180100	954348000	577000	577000	577000	577000	0
43	20241014	180000	954348000	577000	577000	577000	577000	0
44	20241014	175900	954348000	577000	577000	577000	577000	0
45	20241014	175800	954348000	577000	577000	577000	577000	0
46	20241014	175700	954348000	577000	577000	577000	577000	0
47	20241014	175600	954348000	577000	577000	577000	577000	0
48	20241014	175500	954348000	577000	577000	577000	577000	0
49	20241014	175400	954348000	577000	577000	577000	577000	0
50	20241014	175300	954348000	577000	577000	577000	577000	0
51	20241014	175200	954348000	577000	577000	577000	577000	0
52	20241014	175100	954348000	577000	577000	577000	577000	0
53	20241014	175000	954348000	577000	577000	577000	577000	0
54	20241014	174900	954348000	577000	577000	577000	577000	0
55	20241014	174800	954348000	577000	577000	577000	577000	0
56	20241014	174700	954348000	577000	577000	577000	577000	0
57	20241014	174600	954348000	577000	577000	577000	577000	0
58	20241014	174500	954348000	577000	577000	577000	577000	0
59	20241014	174400	954348000	577000	577000	577000	577000	0
60	20241014	174300	954348000	577000	577000	577000	577000	0
61	20241014	174200	954348000	577000	577000	577000	577000	0
62	20241014	174100	954348000	577000	577000	577000	577000	7
63	20241014	174000	954348000	577000	577000	577000	577000	0
64	20241014	173900	954348000	577000	577000	577000	577000	0
65	20241014	173800	954348000	577000	577000	577000	577000	0
66	20241014	173700	954348000	577000	577000	577000	577000	0
67	20241014	173600	954348000	577000	577000	577000	577000	0
68	20241014	173500	954348000	577000	577000	577000	577000	0
69	20241014	173400	954348000	577000	577000	577000	577000	0
70	20241014	173300	954348000	577000	577000	577000	577000	0
71	20241014	173200	954348000	577000	577000	577000	577000	0
72	20241014	173100	954348000	577000	577000	577000	577000	0
73	20241014	173000	954348000	577000	577000	577000	577000	0
74	20241014	172900	954348000	577000	577000	577000	577000	0
75	20241014	172800	954348000	577000	577000	577000	577000	0
76	20241014	172700	954348000	577000	577000	577000	577000	0
77	20241014	172600	954348000	577000	577000	577000	577000	0
78	20241014	172500	954348000	577000	577000	577000	577000	0
79	20241014	172400	954348000	577000	577000	577000	577000	0
80	20241014	172300	954348000	577000	577000	577000	577000	0
81	20241014	172200	954348000	577000	577000	577000	577000	0
82	20241014	172100	954348000	577000	577000	577000	577000	0
83	20241014	172000	954348000	577000	577000	577000	577000	0
84	20241014	171900	954348000	577000	577000	577000	577000	0
85	20241014	171800	954348000	577000	577000	577000	577000	0
86	20241014	171700	954348000	577000	577000	577000	577000	0
87	20241014	171600	954348000	577000	577000	577000	577000	0
88	20241014	171500	954348000	577000	577000	577000	577000	0
89	20241014	171400	954348000	577000	577000	577000	577000	0
90	20241014	171300	954348000	577000	577000	577000	577000	0
91	20241014	171200	954348000	577000	577000	577000	577000	0
92	20241014	171100	954348000	577000	577000	577000	577000	7
93	20241014	171000	954348000	577000	577000	577000	577000	0
94	20241014	170900	954348000	577000	577000	577000	577000	0
95	20241014	170800	954348000	577000	577000	577000	577000	0
96	20241014	170700	954348000	577000	577000	577000	577000	0
97	20241014	170600	954348000	577000	577000	577000	577000	0
98	20241014	170500	954348000	577000	577000	577000	577000	0
99	20241014	170400	954348000	577000	577000	577000	577000	0
100	20241014	170300	954348000	577000	577000	577000	577000	0
101	20241014	170200	954348000	577000	577000	577000	577000	0
102	20241014	170100	954348000	577000	577000	577000	577000	0
103	20241014	170000	954348000	577000	577000	577000	577000	0
104	20241014	165900	954348000	577000	577000	577000	577000	0
105	20241014	165800	954348000	577000	577000	577000	577000	0
106	20241014	165700	954348000	577000	577000	577000	577000	0
107	20241014	165600	954348000	577000	577000	577000	577000	0
108	20241014	165500	954348000	577000	577000	577000	577000	0
109	20241014	165400	954348000	577000	577000	577000	577000	0
110	20241014	165300	954348000	577000	577000	577000	577000	0
111	20241014	165200	954348000	577000	577000	577000	577000	0
112	20241014	165100	954348000	577000	577000	577000	577000	0
113	20241014	165000	954348000	577000	577000	577000	577000	0
114	20241014	164900	954348000	577000	577000	577000	577000	0
115	20241014	164800	954348000	577000	577000	577000	577000	0
116	20241014	164700	954348000	577000	577000	577000	577000	0
117	20241014	164600	954348000	577000	577000	577000	577000	0
118	20241014	164500	954348000	577000	577000	577000	577000	0
119	20241014	164400	954348000	577000	577000	577000	577000	0
120	20241014	164300	954348000	577000	577000	577000	577000	0
121	20241014	164200	954348000	577000	577000	577000	577000	0
122	20241014	164100	954348000	577000	577000	577000	577000	7
123	20241014	164000	954348000	577000	577000	577000	577000	0
124	20241014	163900	954348000	577000	577000	577000	577000	0
125	20241014	163800	954348000	577000	577000	577000	577000	0
126	20241014	163700	954348000	577000	577000	577000	577000	0
127	20241014	163600	954348000	577000	577000	577000	577000	0
128	20241014	163500	954348000	577000	577000	577000	577000	0
129	20241014	163400	954348000	577000	577000	577000	577000	0
130	20241014	163300	954348000	577000	577000	577000	577000	0
131	20241014	163200	954348000	577000	577000	577000	577000	0
132	20241014	163100	954348000	577000	577000	577000	577000	0
133	20241014	163000	954348000	577000	577000	577000	577000	0
134	20241014	162900	954348000	577000	577000	577000	577000	0
135	20241014	162800	954348000	577000	577000	577000	577000	0
136	20241014	162700	954348000	577000	577000	577000	577000	0
137	20241014	162600	954348000	577000	577000	577000	577000	0
138	20241014	162500	954348000	577000	577000	577000	577000	0
139	20241014	162400	954348000	577000	577000	577000	577000	0
140	20241014	162300	954348000	577000	577000	577000	577000	0
141	20241014	162200	954348000	577000	577000	577000	577000	0
142	20241014	162100	954348000	577000	577000	577000	577000	0
143	20241014	162000	954348000	577000	577000	577000	577000	0
144	20241014	161900	954348000	577000	577000	577000	577000	0
145	20241014	161800	954348000	577000	577000	577000	577000	0
146	20241014	161700	954348000	577000	577000	577000	577000	0
147	20241014	161600	954348000	577000	577000	577000	577000	0
148	20241014	161500	954348000	577000	577000	577000	577000	0
149	20241014	161400	954348000	577000	577000	577000	577000	0
150	20241014	161300	954348000	577000	577000	577000	577000	0
151	20241014	161200	954348000	577000	577000	577000	577000	0
152	20241014	161100	954348000	577000	577000	577000	577000	7
153	20241014	161000	954348000	577000	577000	577000	577000	0
154	20241014	160900	954348000	577000	577000	577000	577000	0
155	20241014	160800	954348000	577000	577000	577000	577000	0
156	20241014	160700	954348000	577000	577000	577000	577000	0
157	20241014	160600	954348000	577000	577000	577000	577000	0
158	20241014	160500	954348000	577000	577000	577000	577000	0
159	20241014	160400	954348000	577000	577000	577000	577000	0
160	20241014	160300	954348000	577000	577000	577000	577000	0
161	20241014	160200	954348000	577000	577000	577000	577000	0
162	20241014	160100	954348000	577000	577000	577000	577000	0
163	20241014	160000	954348000	577000	577000	577000	577000	0
164	20241014	155900	954348000	577000	577000	577000	577000	0
165	20241014	155800	954348000	577000	577000	577000	577000	0
166	20241014	155700	954348000	577000	577000	577000	577000	0
167	20241014	155600	954348000	577000	577000	577000	577000	0
168	20241014	155500	954348000	577000	577000	577000	577000	0
169	20241014	155400	954348000	577000	577000	577000	577000	0
170	20241014	155300	954348000	577000	577000	577000	577000	0
171	20241014	155200	954348000	577000	577000	577000	577000	0
172	20241014	155100	954348000	577000	577000	577000	577000	0
173	20241014	155000	954348000	577000	577000	577000	577000	0
174	20241014	154900	954348000	577000	577000	577000	577000	0
175	20241014	154800	954348000	577000	577000	577000	577000	0
176	20241014	154700	954348000	577000	577000	577000	577000	0
177	20241014	154600	954348000	577000	577000	577000	577000	0
178	20241014	154500	954348000	577000	577000	577000	577000	0
179	20241014	154400	954348000	577000	577000	577000	577000	0
180	20241014	154300	954348000	577000	577000	577000	577000	0
181	20241014	154200	954348000	577000	577000	577000	577000	0
182	20241014	154100	954348000	577000	577000	577000	577000	7
183	20241014	154000	954348000	577000	577000	577000	577000	0
184	20241014	153900	954348000	577000	577000	577000	577000	0
185	20241014	153800	954348000	577000	577000	577000	577000	0
186	20241014	153700	954348000	577000	577000	577000	577000	0
187	20241014	153600	954348000	577000	577000	577000	577000	0
188	20241014	153500	954348000	577000	577000	577000	577000	0
189	20241014	153400	954348000	577000	577000	577000	577000	0
190	20241014	153300	954348000	577000	577000	577000	577000	0
191	20241014	153200	954348000	577000	577000	577000	577000	0
192	20241014	153100	954348000	577000	577000	577000	577000	0
193	20241014	153000	954348000	577000	577000	577000	577000	7
194	20241014	152900	950309000	579000	579000	579000	579000	0
195	20241014	152800	950309000	579000	579000	579000	579000	0
196	20241014	152700	950309000	579000	579000	579000	579000	0
197	20241014	152600	950309000	579000	579000	579000	579000	0
198	20241014	152500	950309000	579000	579000	579000	579000	0
199	20241014	152400	950309000	579000	579000	579000	579000	0
200	20241014	152300	950309000	579000	579000	579000	579000	0
201	20241014	152200	950309000	579000	579000	579000	579000	0
202	20241014	152100	950309000	579000	579000	579000	579000	0
203	20241014	152000	950309000	579000	579000	579000	579000	0
204	20241014	151900	950309000	579000	577000	579000	577000	3
205	20241014	151800	948576000	579000	579000	579000	579000	0
206	20241014	151700	948576000	579000	579000	579000	579000	1
207	20241014	151600	947997000	578000	578000	578000	578000	0
208	20241014	151500	947997000	578000	578000	578000	578000	0
209	20241014	151400	947997000	578000	578000	578000	578000	0
210	20241014	151300	947997000	578000	578000	578000	578000	19
211	20241014	151200	937015000	578000	578000	578000	578000	0
212	20241014	151100	937015000	578000	578000	578000	578000	0
213	20241014	151000	937015000	578000	578000	578000	577000	15
214	20241014	150900	928347000	578000	578000	578000	578000	0
215	20241014	150800	928347000	578000	578000	578000	578000	1
216	20241014	150700	927769000	578000	578000	578000	578000	0
217	20241014	150600	927769000	578000	578000	578000	578000	0
218	20241014	150500	927769000	578000	578000	578000	578000	0
219	20241014	150400	927769000	578000	578000	578000	578000	0
220	20241014	150300	927769000	578000	578000	578000	578000	0
221	20241014	150200	927769000	578000	578000	578000	578000	0
222	20241014	150100	927769000	578000	578000	578000	578000	0
223	20241014	150000	927769000	578000	578000	578000	578000	0
224	20241014	145900	927769000	578000	578000	578000	578000	0
225	20241014	145800	927769000	578000	578000	578000	578000	34
226	20241014	145700	908117000	578000	578000	578000	578000	0
227	20241014	145600	908117000	578000	578000	578000	578000	0
228	20241014	145500	908117000	578000	579000	580000	578000	37
229	20241014	145400	886674000	579000	579000	579000	579000	0
230	20241014	145300	886674000	579000	579000	579000	579000	0
231	20241014	145200	886674000	579000	579000	579000	579000	0
232	20241014	145100	886674000	579000	579000	579000	579000	0
233	20241014	145000	886674000	579000	579000	579000	579000	0
234	20241014	144900	886674000	579000	579000	579000	579000	0
235	20241014	144800	886674000	579000	579000	579000	579000	17
236	20241014	144700	876831000	580000	580000	580000	580000	0
237	20241014	144600	876831000	580000	580000	580000	580000	0
238	20241014	144500	876831000	580000	580000	580000	580000	2
239	20241014	144400	875671000	579000	579000	579000	579000	2
240	20241014	144300	874513000	579000	579000	579000	579000	4
241	20241014	144200	872197000	579000	579000	579000	579000	2
242	20241014	144100	871039000	578000	578000	578000	578000	1
243	20241014	144000	870461000	578000	578000	578000	578000	0
244	20241014	143900	870461000	578000	580000	580000	578000	25
245	20241014	143800	855986000	579000	579000	579000	579000	0
246	20241014	143700	855986000	579000	579000	579000	579000	0
247	20241014	143600	855986000	579000	580000	580000	579000	5
248	20241014	143500	853089000	580000	580000	580000	580000	2
249	20241014	143400	851929000	580000	580000	580000	580000	4
250	20241014	143300	849609000	580000	580000	580000	580000	2
251	20241014	143200	848449000	580000	580000	580000	580000	5
252	20241014	143100	845549000	579000	579000	579000	579000	0
253	20241014	143000	845549000	579000	580000	580000	579000	4
254	20241014	142900	843231000	580000	580000	580000	580000	2
255	20241014	142800	842071000	580000	580000	580000	580000	1
256	20241014	142700	841491000	580000	580000	580000	580000	4
257	20241014	142600	839171000	580000	580000	580000	580000	1
258	20241014	142500	838591000	580000	580000	580000	580000	4
259	20241014	142400	836271000	580000	580000	580000	580000	3
260	20241014	142300	834531000	580000	580000	580000	580000	3
261	20241014	142200	832791000	579000	580000	580000	579000	4
262	20241014	142100	830474000	580000	580000	580000	580000	2
263	20241014	142000	829314000	580000	580000	580000	580000	3
264	20241014	141900	827574000	580000	580000	580000	580000	2
265	20241014	141800	826414000	580000	580000	580000	580000	8
266	20241014	141700	821774000	579000	580000	580000	579000	7
267	20241014	141600	817717000	580000	580000	580000	580000	1
268	20241014	141500	817137000	579000	580000	580000	579000	3
269	20241014	141400	815398000	580000	580000	580000	580000	2
270	20241014	141300	814238000	580000	580000	580000	580000	5
271	20241014	141200	811338000	579000	579000	579000	579000	0
272	20241014	141100	811338000	579000	579000	579000	579000	0
273	20241014	141000	811338000	579000	579000	579000	579000	6
274	20241014	140900	807864000	579000	580000	580000	579000	110
275	20241014	140800	744067000	580000	580000	580000	580000	2
276	20241014	140700	742907000	580000	580000	580000	580000	23
277	20241014	140600	729567000	580000	580000	580000	580000	0
278	20241014	140500	729567000	580000	580000	580000	580000	0
279	20241014	140400	729567000	580000	580000	580000	580000	0
280	20241014	140300	729567000	580000	580000	580000	580000	0
281	20241014	140200	729567000	580000	580000	580000	580000	0
282	20241014	140100	729567000	580000	580000	580000	580000	0
283	20241014	140000	729567000	580000	580000	580000	580000	0
284	20241014	135900	729567000	580000	580000	580000	580000	2
285	20241014	135800	728407000	580000	580000	580000	580000	0
286	20241014	135700	728407000	580000	580000	580000	580000	0
287	20241014	135600	728407000	580000	580000	580000	580000	0
288	20241014	135500	728407000	580000	580000	580000	580000	5
289	20241014	135400	725507000	580000	580000	580000	580000	0
290	20241014	135300	725507000	580000	580000	580000	580000	0
291	20241014	135200	725507000	580000	580000	580000	580000	0
292	20241014	135100	725507000	580000	580000	580000	580000	5
293	20241014	135000	722607000	581000	581000	581000	581000	0
294	20241014	134900	722607000	581000	581000	581000	581000	0
295	20241014	134800	722607000	581000	581000	581000	581000	0
296	20241014	134700	722607000	581000	581000	581000	581000	0
297	20241014	134600	722607000	581000	580000	581000	580000	6
298	20241014	134500	719126000	580000	580000	580000	580000	0
299	20241014	134400	719126000	580000	580000	580000	580000	0
300	20241014	134300	719126000	580000	580000	580000	580000	0
301	20241014	134200	719126000	580000	580000	580000	580000	0
302	20241014	134100	719126000	580000	580000	580000	580000	0
303	20241014	134000	719126000	580000	580000	580000	580000	0
304	20241014	133900	719126000	580000	580000	580000	580000	0
305	20241014	133800	719126000	580000	580000	580000	580000	1
306	20241014	133700	718546000	580000	580000	580000	580000	0
307	20241014	133600	718546000	580000	580000	580000	580000	5
308	20241014	133500	715646000	580000	580000	580000	580000	0
309	20241014	133400	715646000	580000	580000	580000	580000	4
310	20241014	133300	713326000	580000	580000	580000	580000	0
311	20241014	133200	713326000	580000	580000	580000	580000	8
312	20241014	133100	708686000	580000	580000	580000	580000	4
313	20241014	133000	706366000	580000	580000	580000	580000	2
314	20241014	132900	705206000	580000	580000	580000	580000	3
315	20241014	132800	703466000	580000	580000	580000	580000	2
316	20241014	132700	702306000	580000	580000	580000	580000	4
317	20241014	132600	699986000	580000	580000	580000	580000	3
318	20241014	132500	698246000	580000	580000	580000	580000	2
319	20241014	132400	697086000	580000	580000	580000	580000	3
320	20241014	132300	695346000	580000	580000	580000	580000	2
321	20241014	132200	694186000	580000	580000	580000	580000	4
322	20241014	132100	691866000	580000	580000	580000	580000	2
323	20241014	132000	690706000	580000	580000	580000	580000	3
324	20241014	131900	688966000	580000	580000	580000	580000	2
325	20241014	131800	687806000	580000	580000	580000	580000	2
326	20241014	131700	686646000	580000	580000	580000	580000	4
327	20241014	131600	684326000	580000	580000	580000	580000	2
328	20241014	131500	683166000	580000	580000	580000	580000	3
329	20241014	131400	681426000	580000	580000	580000	580000	2
330	20241014	131300	680266000	580000	580000	580000	580000	4
331	20241014	131200	677946000	580000	580000	580000	580000	2
332	20241014	131100	676786000	580000	580000	580000	580000	2
333	20241014	131000	675626000	580000	580000	580000	580000	3
334	20241014	130900	673886000	580000	580000	580000	580000	2
335	20241014	130800	672726000	580000	580000	580000	580000	4
336	20241014	130700	670406000	580000	580000	580000	580000	7
337	20241014	130600	666346000	580000	580000	580000	580000	21
338	20241014	130500	654166000	580000	580000	580000	580000	1
339	20241014	130400	653586000	580000	580000	580000	580000	2
340	20241014	130300	652426000	580000	580000	580000	580000	4
341	20241014	130200	650106000	580000	580000	580000	580000	2
342	20241014	130100	648946000	580000	580000	580000	580000	4
343	20241014	130000	646626000	580000	580000	580000	580000	1
344	20241014	125900	646046000	580000	580000	580000	580000	6
345	20241014	125800	642566000	579000	579000	579000	579000	2
346	20241014	125700	641408000	578000	578000	578000	578000	0
347	20241014	125600	641408000	578000	578000	578000	578000	0
348	20241014	125500	641408000	578000	578000	578000	578000	45
349	20241014	125400	615398000	580000	580000	580000	580000	4
350	20241014	125300	613078000	580000	580000	580000	580000	2
351	20241014	125200	611918000	580000	580000	580000	580000	4
352	20241014	125100	609598000	580000	580000	580000	580000	2
353	20241014	125000	608438000	580000	580000	580000	580000	1
354	20241014	124900	607858000	580000	580000	580000	580000	4
355	20241014	124800	605538000	580000	580000	580000	580000	2
356	20241014	124700	604378000	580000	580000	580000	578000	41
357	20241014	124600	580621000	579000	579000	579000	579000	0
358	20241014	124500	580621000	579000	580000	580000	579000	17
359	20241014	124400	570775000	580000	580000	580000	580000	17
360	20241014	124300	560915000	580000	579000	580000	579000	87
361	20241014	124200	510509000	579000	579000	579000	579000	5
362	20241014	124100	507614000	579000	579000	579000	579000	2
363	20241014	124000	506456000	579000	579000	579000	579000	4
364	20241014	123900	504140000	579000	579000	579000	579000	2
365	20241014	123800	502982000	579000	579000	579000	579000	5
366	20241014	123700	500087000	579000	579000	579000	579000	3
367	20241014	123600	498350000	579000	579000	579000	579000	2
368	20241014	123500	497192000	579000	579000	579000	579000	4
369	20241014	123400	494876000	579000	579000	579000	579000	2
370	20241014	123300	493718000	579000	579000	579000	579000	5
371	20241014	123200	490823000	579000	579000	579000	579000	3
372	20241014	123100	489086000	579000	579000	579000	579000	3
373	20241014	123000	487349000	579000	579000	579000	579000	3
374	20241014	122900	485612000	579000	579000	579000	579000	2
375	20241014	122800	484454000	579000	579000	579000	579000	5
376	20241014	122700	481559000	579000	579000	579000	579000	3
377	20241014	122600	479822000	579000	579000	579000	579000	6
378	20241014	122500	476348000	578000	578000	578000	578000	0
379	20241014	122400	476348000	578000	578000	578000	578000	0
380	20241014	122300	476348000	578000	579000	579000	578000	6
381	20241014	122200	472878000	579000	579000	579000	579000	3
382	20241014	122100	471141000	579000	579000	579000	579000	4
383	20241014	122000	468825000	579000	579000	579000	579000	2
384	20241014	121900	467667000	579000	579000	579000	579000	5
385	20241014	121800	464772000	579000	579000	579000	579000	3
386	20241014	121700	463035000	579000	579000	579000	579000	6
387	20241014	121600	459561000	579000	579000	579000	579000	1
388	20241014	121500	458982000	579000	579000	579000	579000	2
389	20241014	121400	457824000	579000	579000	579000	579000	4
390	20241014	121300	455508000	579000	579000	579000	579000	2
391	20241014	121200	454350000	579000	579000	579000	579000	5
392	20241014	121100	451455000	578000	578000	578000	578000	0
393	20241014	121000	451455000	578000	578000	578000	578000	0
394	20241014	120900	451455000	578000	578000	578000	578000	3
395	20241014	120800	449721000	578000	578000	578000	578000	0
396	20241014	120700	449721000	578000	578000	578000	578000	4
397	20241014	120600	447409000	578000	578000	578000	578000	3
398	20241014	120500	445675000	578000	578000	578000	578000	2
399	20241014	120400	444519000	578000	578000	578000	578000	2
400	20241014	120300	443363000	578000	578000	578000	578000	4
401	20241014	120200	441051000	578000	578000	578000	578000	2
402	20241014	120100	439895000	578000	578000	578000	578000	1
403	20241014	120000	439317000	578000	578000	578000	578000	4
404	20241014	115900	437005000	578000	579000	579000	578000	9
405	20241014	115800	431801000	579000	579000	579000	579000	4
406	20241014	115700	429485000	579000	579000	579000	579000	2
407	20241014	115600	428327000	579000	579000	579000	579000	5
408	20241014	115500	425432000	578000	578000	578000	578000	0
409	20241014	115400	425432000	578000	578000	578000	578000	4
410	20241014	115300	423120000	579000	579000	579000	579000	2
411	20241014	115200	421962000	578000	578000	578000	578000	0
412	20241014	115100	421962000	578000	578000	578000	578000	0
413	20241014	115000	421962000	578000	578000	578000	578000	3
414	20241014	114900	420228000	578000	578000	578000	578000	4
415	20241014	114800	417916000	578000	578000	578000	578000	17
416	20241014	114700	408090000	579000	579000	579000	579000	3
417	20241014	114600	406353000	579000	579000	579000	579000	5
418	20241014	114500	403458000	578000	578000	578000	578000	2
419	20241014	114400	402302000	578000	578000	578000	578000	6
420	20241014	114300	398834000	578000	579000	579000	578000	12
421	20241014	114200	391895000	579000	579000	579000	579000	3
422	20241014	114100	390158000	579000	579000	579000	579000	3
423	20241014	114000	388421000	579000	579000	579000	579000	2
424	20241014	113900	387263000	579000	579000	579000	579000	5
425	20241014	113800	384368000	579000	579000	579000	579000	3
426	20241014	113700	382631000	579000	579000	579000	579000	3
427	20241014	113600	380894000	579000	579000	579000	579000	3
428	20241014	113500	379157000	579000	579000	579000	579000	5
429	20241014	113400	376262000	579000	579000	579000	579000	2
430	20241014	113300	375104000	579000	579000	579000	579000	3
431	20241014	113200	373367000	579000	579000	579000	579000	3
432	20241014	113100	371630000	579000	579000	579000	579000	3
433	20241014	113000	369893000	579000	579000	579000	579000	5
434	20241014	112900	366998000	579000	579000	579000	579000	2
435	20241014	112800	365840000	579000	579000	579000	579000	9
436	20241014	112700	360629000	578000	578000	578000	578000	6
437	20241014	112600	357161000	576000	576000	576000	576000	0
438	20241014	112500	357161000	576000	576000	576000	576000	0
439	20241014	112400	357161000	576000	578000	578000	576000	26
440	20241014	112300	342147000	579000	579000	579000	579000	5
441	20241014	112200	339252000	579000	579000	579000	579000	13
442	20241014	112100	331725000	579000	579000	579000	579000	5
443	20241014	112000	328830000	579000	579000	579000	579000	3
444	20241014	111900	327093000	579000	579000	579000	579000	2
445	20241014	111800	325935000	579000	579000	579000	579000	5
446	20241014	111700	323040000	579000	579000	579000	579000	2
447	20241014	111600	321882000	579000	579000	579000	579000	4
448	20241014	111500	319566000	579000	579000	579000	579000	3
449	20241014	111400	317829000	579000	579000	579000	579000	5
450	20241014	111300	314934000	579000	579000	579000	579000	2
451	20241014	111200	313776000	579000	579000	579000	579000	1
452	20241014	111100	313197000	579000	579000	579000	579000	8
453	20241014	111000	308565000	578000	578000	578000	578000	0
454	20241014	110900	308565000	578000	578000	578000	578000	0
455	20241014	110800	308565000	578000	579000	579000	578000	12
456	20241014	110700	301627000	579000	579000	579000	579000	3
457	20241014	110600	299890000	579000	579000	579000	579000	2
458	20241014	110500	298732000	579000	579000	579000	579000	2
459	20241014	110400	297574000	579000	579000	579000	579000	4
460	20241014	110300	295258000	579000	579000	579000	579000	2
461	20241014	110200	294100000	579000	579000	579000	579000	3
462	20241014	110100	292363000	579000	579000	579000	579000	2
463	20241014	110000	291205000	579000	579000	579000	579000	4
464	20241014	105900	288889000	579000	579000	579000	579000	2
465	20241014	105800	287731000	579000	579000	579000	579000	2
466	20241014	105700	286573000	579000	579000	579000	579000	3
467	20241014	105600	284836000	579000	579000	579000	579000	2
468	20241014	105500	283678000	579000	579000	579000	579000	4
469	20241014	105400	281362000	579000	579000	579000	579000	3
470	20241014	105300	279625000	579000	579000	579000	579000	2
471	20241014	105200	278467000	578000	578000	578000	578000	4
472	20241014	105100	276155000	577000	578000	578000	577000	4
473	20241014	105000	273845000	578000	578000	578000	578000	4
474	20241014	104900	271533000	578000	578000	578000	578000	2
475	20241014	104800	270377000	578000	578000	578000	578000	3
476	20241014	104700	268643000	578000	578000	578000	578000	2
477	20241014	104600	267487000	578000	578000	578000	578000	4
478	20241014	104500	265175000	578000	578000	578000	578000	2
479	20241014	104400	264019000	578000	578000	578000	578000	2
480	20241014	104300	262863000	578000	578000	578000	578000	3
481	20241014	104200	261129000	578000	578000	578000	578000	2
482	20241014	104100	259973000	578000	578000	578000	578000	4
483	20241014	104000	257661000	578000	578000	578000	578000	2
484	20241014	103900	256505000	578000	578000	578000	578000	4
485	20241014	103800	254193000	578000	578000	578000	578000	1
486	20241014	103700	253615000	578000	578000	578000	578000	2
487	20241014	103600	252459000	578000	578000	578000	578000	4
488	20241014	103500	250147000	578000	578000	578000	578000	2
489	20241014	103400	248991000	578000	578000	578000	578000	4
490	20241014	103300	246679000	578000	578000	578000	578000	1
491	20241014	103200	246101000	578000	578000	578000	578000	4
492	20241014	103100	243789000	578000	578000	578000	578000	2
493	20241014	103000	242633000	578000	578000	578000	578000	2
494	20241014	102900	241477000	578000	578000	578000	578000	4
495	20241014	102800	239165000	578000	578000	578000	578000	1
496	20241014	102700	238587000	578000	578000	578000	578000	4
497	20241014	102600	236275000	578000	578000	578000	578000	2
498	20241014	102500	235119000	578000	578000	578000	578000	4
499	20241014	102400	232807000	578000	578000	578000	578000	2
500	20241014	102300	231651000	578000	578000	578000	578000	1
501	20241014	102200	231073000	578000	578000	578000	578000	4
502	20241014	102100	228761000	578000	578000	578000	578000	2
503	20241014	102000	227605000	578000	578000	578000	578000	4
504	20241014	101900	225293000	578000	578000	578000	578000	2
505	20241014	101800	224137000	578000	578000	578000	578000	3
506	20241014	101700	222403000	578000	578000	578000	578000	2
507	20241014	101600	221247000	578000	578000	578000	578000	2
508	20241014	101500	220091000	578000	578000	578000	578000	6
509	20241014	101400	216623000	577000	577000	577000	577000	0
510	20241014	101300	216623000	577000	577000	577000	577000	0
511	20241014	101200	216623000	577000	577000	577000	577000	0
512	20241014	101100	216623000	577000	578000	578000	577000	9
513	20241014	101000	211426000	578000	578000	578000	578000	2
514	20241014	100900	210270000	578000	578000	578000	578000	3
515	20241014	100800	208536000	578000	578000	578000	578000	2
516	20241014	100700	207380000	577000	577000	577000	577000	0
517	20241014	100600	207380000	577000	578000	578000	577000	6
518	20241014	100500	203916000	577000	577000	577000	577000	1
519	20241014	100400	203339000	577000	577000	577000	577000	1
520	20241014	100300	202762000	577000	577000	577000	577000	2
521	20241014	100200	201608000	577000	577000	577000	577000	2
522	20241014	100100	200454000	577000	577000	577000	577000	4
523	20241014	100000	198146000	577000	577000	577000	577000	3
524	20241014	095900	196415000	577000	577000	577000	577000	3
525	20241014	095800	194684000	577000	577000	577000	577000	3
526	20241014	095700	192953000	577000	577000	577000	577000	3
527	20241014	095600	191222000	577000	577000	577000	577000	2
528	20241014	095500	190068000	577000	577000	577000	577000	2
529	20241014	095400	188914000	577000	577000	577000	577000	3
530	20241014	095300	187183000	577000	577000	577000	577000	2
531	20241014	095200	186029000	577000	577000	577000	577000	4
532	20241014	095100	183721000	577000	578000	578000	577000	5
533	20241014	095000	180834000	578000	578000	578000	578000	6
534	20241014	094900	177366000	577000	577000	577000	577000	0
535	20241014	094800	177366000	577000	577000	577000	577000	2
536	20241014	094700	176212000	577000	577000	577000	577000	4
537	20241014	094600	173904000	577000	577000	577000	577000	4
538	20241014	094500	171596000	577000	577000	577000	577000	2
539	20241014	094400	170442000	576000	576000	576000	576000	3
540	20241014	094300	168714000	576000	576000	576000	576000	2
541	20241014	094200	167562000	575000	575000	575000	575000	0
542	20241014	094100	167562000	575000	576000	576000	575000	19
543	20241014	094000	156621000	576000	576000	576000	576000	0
544	20241014	093900	156621000	576000	576000	576000	576000	11
545	20241014	093800	150285000	576000	576000	576000	576000	11
546	20241014	093700	143949000	576000	576000	576000	576000	1
547	20241014	093600	143373000	576000	575000	576000	575000	3
548	20241014	093500	141647000	576000	576000	576000	576000	20
549	20241014	093400	130127000	576000	577000	577000	576000	12
550	20241014	093300	123205000	577000	577000	577000	577000	0
551	20241014	093200	123205000	577000	578000	578000	577000	6
552	20241014	093100	119739000	577000	577000	577000	577000	0
553	20241014	093000	119739000	577000	577000	577000	577000	10
554	20241014	092900	113969000	577000	579000	579000	577000	32
555	20241014	092800	95473000	578000	578000	578000	578000	0
556	20241014	092700	95473000	578000	578000	578000	578000	0
557	20241014	092600	95473000	578000	578000	578000	578000	23
558	20241014	092500	82179000	578000	579000	579000	578000	24
559	20241014	092400	68287000	578000	578000	578000	578000	0
560	20241014	092300	68287000	578000	579000	579000	578000	4
561	20241014	092200	65973000	579000	579000	579000	579000	7
562	20241014	092100	61920000	578000	578000	578000	578000	0
563	20241014	092000	61920000	578000	578000	578000	578000	0
564	20241014	091900	61920000	578000	579000	579000	578000	6
565	20241014	091800	58448000	578000	578000	578000	578000	1
566	20241014	091700	57870000	579000	579000	579000	579000	4
567	20241014	091600	55554000	579000	579000	579000	579000	2
568	20241014	091500	54396000	579000	579000	579000	579000	7
569	20241014	091400	50343000	579000	579000	579000	579000	2
570	20241014	091300	49185000	578000	578000	578000	578000	0
571	20241014	091200	49185000	578000	578000	578000	578000	4
572	20241014	091100	46873000	578000	577000	578000	577000	2
573	20241014	091000	45718000	577000	577000	577000	577000	0
574	20241014	090900	45718000	577000	579000	579000	577000	14
575	20241014	090800	37628000	578000	578000	578000	578000	0
576	20241014	090700	37628000	578000	578000	578000	578000	0
577	20241014	090600	37628000	578000	580000	580000	578000	46
578	20241014	090500	11008000	579000	580000	580000	579000	9
579	20241014	090400	5791000	580000	580000	580000	580000	5
580	20241014	090300	2891000	579000	578000	579000	578000	4
581	20241014	090200	577000	577000	577000	577000	577000	0
582	20241014	090100	577000	577000	577000	577000	577000	0
583	20241014	090000	577000	577000	577000	577000	577000	1