KissMeData/003920/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184100	725716000	578000	578000	578000	578000	6
3	20241015	184000	725716000	578000	578000	578000	578000	0
4	20241015	183900	725716000	578000	578000	578000	578000	0
5	20241015	183800	725716000	578000	578000	578000	578000	0
6	20241015	183700	725716000	578000	578000	578000	578000	0
7	20241015	183600	725716000	578000	578000	578000	578000	0
8	20241015	183500	725716000	578000	578000	578000	578000	0
9	20241015	183400	725716000	578000	578000	578000	578000	0
10	20241015	183300	725716000	578000	578000	578000	578000	0
11	20241015	183200	725716000	578000	578000	578000	578000	0
12	20241015	183100	725716000	578000	578000	578000	578000	0
13	20241015	183000	725716000	578000	578000	578000	578000	0
14	20241015	182900	725716000	578000	578000	578000	578000	0
15	20241015	182800	725716000	578000	578000	578000	578000	0
16	20241015	182700	725716000	578000	578000	578000	578000	0
17	20241015	182600	725716000	578000	578000	578000	578000	0
18	20241015	182500	725716000	578000	578000	578000	578000	0
19	20241015	182400	725716000	578000	578000	578000	578000	0
20	20241015	182300	725716000	578000	578000	578000	578000	0
21	20241015	182200	725716000	578000	578000	578000	578000	0
22	20241015	182100	725716000	578000	578000	578000	578000	0
23	20241015	182000	725716000	578000	578000	578000	578000	0
24	20241015	181900	725716000	578000	578000	578000	578000	0
25	20241015	181800	725716000	578000	578000	578000	578000	0
26	20241015	181700	725716000	578000	578000	578000	578000	0
27	20241015	181600	725716000	578000	578000	578000	578000	0
28	20241015	181500	725716000	578000	578000	578000	578000	0
29	20241015	181400	725716000	578000	578000	578000	578000	0
30	20241015	181300	725716000	578000	578000	578000	578000	0
31	20241015	181200	725716000	578000	578000	578000	578000	0
32	20241015	181100	725716000	578000	578000	578000	578000	6
33	20241015	181000	725716000	578000	578000	578000	578000	0
34	20241015	180900	725716000	578000	578000	578000	578000	0
35	20241015	180800	725716000	578000	578000	578000	578000	0
36	20241015	180700	725716000	578000	578000	578000	578000	0
37	20241015	180600	725716000	578000	578000	578000	578000	0
38	20241015	180500	725716000	578000	578000	578000	578000	0
39	20241015	180400	725716000	578000	578000	578000	578000	0
40	20241015	180300	725716000	578000	578000	578000	578000	0
41	20241015	180200	725716000	578000	578000	578000	578000	0
42	20241015	180100	725716000	578000	578000	578000	578000	0
43	20241015	180000	725716000	578000	578000	578000	578000	0
44	20241015	175900	725716000	578000	578000	578000	578000	0
45	20241015	175800	725716000	578000	578000	578000	578000	0
46	20241015	175700	725716000	578000	578000	578000	578000	0
47	20241015	175600	725716000	578000	578000	578000	578000	0
48	20241015	175500	725716000	578000	578000	578000	578000	0
49	20241015	175400	725716000	578000	578000	578000	578000	0
50	20241015	175300	725716000	578000	578000	578000	578000	0
51	20241015	175200	725716000	578000	578000	578000	578000	0
52	20241015	175100	725716000	578000	578000	578000	578000	0
53	20241015	175000	725716000	578000	578000	578000	578000	0
54	20241015	174900	725716000	578000	578000	578000	578000	0
55	20241015	174800	725716000	578000	578000	578000	578000	0
56	20241015	174700	725716000	578000	578000	578000	578000	0
57	20241015	174600	725716000	578000	578000	578000	578000	0
58	20241015	174500	725716000	578000	578000	578000	578000	0
59	20241015	174400	725716000	578000	578000	578000	578000	0
60	20241015	174300	725716000	578000	578000	578000	578000	0
61	20241015	174200	725716000	578000	578000	578000	578000	0
62	20241015	174100	725716000	578000	578000	578000	578000	6
63	20241015	174000	725716000	578000	578000	578000	578000	0
64	20241015	173900	725716000	578000	578000	578000	578000	0
65	20241015	173800	725716000	578000	578000	578000	578000	0
66	20241015	173700	725716000	578000	578000	578000	578000	0
67	20241015	173600	725716000	578000	578000	578000	578000	0
68	20241015	173500	725716000	578000	578000	578000	578000	0
69	20241015	173400	725716000	578000	578000	578000	578000	0
70	20241015	173300	725716000	578000	578000	578000	578000	0
71	20241015	173200	725716000	578000	578000	578000	578000	0
72	20241015	173100	725716000	578000	578000	578000	578000	0
73	20241015	173000	725716000	578000	578000	578000	578000	0
74	20241015	172900	725716000	578000	578000	578000	578000	0
75	20241015	172800	725716000	578000	578000	578000	578000	0
76	20241015	172700	725716000	578000	578000	578000	578000	0
77	20241015	172600	725716000	578000	578000	578000	578000	0
78	20241015	172500	725716000	578000	578000	578000	578000	0
79	20241015	172400	725716000	578000	578000	578000	578000	0
80	20241015	172300	725716000	578000	578000	578000	578000	0
81	20241015	172200	725716000	578000	578000	578000	578000	0
82	20241015	172100	725716000	578000	578000	578000	578000	0
83	20241015	172000	725716000	578000	578000	578000	578000	0
84	20241015	171900	725716000	578000	578000	578000	578000	0
85	20241015	171800	725716000	578000	578000	578000	578000	0
86	20241015	171700	725716000	578000	578000	578000	578000	0
87	20241015	171600	725716000	578000	578000	578000	578000	0
88	20241015	171500	725716000	578000	578000	578000	578000	0
89	20241015	171400	725716000	578000	578000	578000	578000	0
90	20241015	171300	725716000	578000	578000	578000	578000	0
91	20241015	171200	725716000	578000	578000	578000	578000	0
92	20241015	171100	725716000	578000	578000	578000	578000	6
93	20241015	171000	725716000	578000	578000	578000	578000	0
94	20241015	170900	725716000	578000	578000	578000	578000	0
95	20241015	170800	725716000	578000	578000	578000	578000	0
96	20241015	170700	725716000	578000	578000	578000	578000	0
97	20241015	170600	725716000	578000	578000	578000	578000	0
98	20241015	170500	725716000	578000	578000	578000	578000	0
99	20241015	170400	725716000	578000	578000	578000	578000	0
100	20241015	170300	725716000	578000	578000	578000	578000	0
101	20241015	170200	725716000	578000	578000	578000	578000	0
102	20241015	170100	725716000	578000	578000	578000	578000	0
103	20241015	170000	725716000	578000	578000	578000	578000	0
104	20241015	165900	725716000	578000	578000	578000	578000	0
105	20241015	165800	725716000	578000	578000	578000	578000	0
106	20241015	165700	725716000	578000	578000	578000	578000	0
107	20241015	165600	725716000	578000	578000	578000	578000	0
108	20241015	165500	725716000	578000	578000	578000	578000	0
109	20241015	165400	725716000	578000	578000	578000	578000	0
110	20241015	165300	725716000	578000	578000	578000	578000	0
111	20241015	165200	725716000	578000	578000	578000	578000	0
112	20241015	165100	725716000	578000	578000	578000	578000	0
113	20241015	165000	725716000	578000	578000	578000	578000	0
114	20241015	164900	725716000	578000	578000	578000	578000	0
115	20241015	164800	725716000	578000	578000	578000	578000	0
116	20241015	164700	725716000	578000	578000	578000	578000	0
117	20241015	164600	725716000	578000	578000	578000	578000	0
118	20241015	164500	725716000	578000	578000	578000	578000	0
119	20241015	164400	725716000	578000	578000	578000	578000	0
120	20241015	164300	725716000	578000	578000	578000	578000	0
121	20241015	164200	725716000	578000	578000	578000	578000	0
122	20241015	164100	725716000	578000	578000	578000	578000	6
123	20241015	164000	725716000	578000	578000	578000	578000	0
124	20241015	163900	725716000	578000	578000	578000	578000	0
125	20241015	163800	725716000	578000	578000	578000	578000	0
126	20241015	163700	725716000	578000	578000	578000	578000	0
127	20241015	163600	725716000	578000	578000	578000	578000	0
128	20241015	163500	725716000	578000	578000	578000	578000	0
129	20241015	163400	725716000	578000	578000	578000	578000	0
130	20241015	163300	725716000	578000	578000	578000	578000	0
131	20241015	163200	725716000	578000	578000	578000	578000	0
132	20241015	163100	725716000	578000	578000	578000	578000	0
133	20241015	163000	725716000	578000	578000	578000	578000	0
134	20241015	162900	725716000	578000	578000	578000	578000	0
135	20241015	162800	725716000	578000	578000	578000	578000	0
136	20241015	162700	725716000	578000	578000	578000	578000	0
137	20241015	162600	725716000	578000	578000	578000	578000	0
138	20241015	162500	725716000	578000	578000	578000	578000	0
139	20241015	162400	725716000	578000	578000	578000	578000	0
140	20241015	162300	725716000	578000	578000	578000	578000	0
141	20241015	162200	725716000	578000	578000	578000	578000	0
142	20241015	162100	725716000	578000	578000	578000	578000	0
143	20241015	162000	725716000	578000	578000	578000	578000	0
144	20241015	161900	725716000	578000	578000	578000	578000	0
145	20241015	161800	725716000	578000	578000	578000	578000	0
146	20241015	161700	725716000	578000	578000	578000	578000	0
147	20241015	161600	725716000	578000	578000	578000	578000	0
148	20241015	161500	725716000	578000	578000	578000	578000	0
149	20241015	161400	725716000	578000	578000	578000	578000	0
150	20241015	161300	725716000	578000	578000	578000	578000	0
151	20241015	161200	725716000	578000	578000	578000	578000	0
152	20241015	161100	725716000	578000	578000	578000	578000	6
153	20241015	161000	725716000	578000	578000	578000	578000	0
154	20241015	160900	725716000	578000	578000	578000	578000	0
155	20241015	160800	725716000	578000	578000	578000	578000	0
156	20241015	160700	725716000	578000	578000	578000	578000	0
157	20241015	160600	725716000	578000	578000	578000	578000	0
158	20241015	160500	725716000	578000	578000	578000	578000	0
159	20241015	160400	725716000	578000	578000	578000	578000	0
160	20241015	160300	725716000	578000	578000	578000	578000	0
161	20241015	160200	725716000	578000	578000	578000	578000	0
162	20241015	160100	725716000	578000	578000	578000	578000	0
163	20241015	160000	725716000	578000	578000	578000	578000	0
164	20241015	155900	725716000	578000	578000	578000	578000	0
165	20241015	155800	725716000	578000	578000	578000	578000	0
166	20241015	155700	725716000	578000	578000	578000	578000	0
167	20241015	155600	725716000	578000	578000	578000	578000	0
168	20241015	155500	725716000	578000	578000	578000	578000	0
169	20241015	155400	725716000	578000	578000	578000	578000	0
170	20241015	155300	725716000	578000	578000	578000	578000	0
171	20241015	155200	725716000	578000	578000	578000	578000	0
172	20241015	155100	725716000	578000	578000	578000	578000	0
173	20241015	155000	725716000	578000	578000	578000	578000	0
174	20241015	154900	725716000	578000	578000	578000	578000	0
175	20241015	154800	725716000	578000	578000	578000	578000	0
176	20241015	154700	725716000	578000	578000	578000	578000	0
177	20241015	154600	725716000	578000	578000	578000	578000	0
178	20241015	154500	725716000	578000	578000	578000	578000	0
179	20241015	154400	725716000	578000	578000	578000	578000	0
180	20241015	154300	725716000	578000	578000	578000	578000	0
181	20241015	154200	725716000	578000	578000	578000	578000	0
182	20241015	154100	725716000	578000	578000	578000	578000	6
183	20241015	154000	725716000	578000	578000	578000	578000	0
184	20241015	153900	725716000	578000	578000	578000	578000	0
185	20241015	153800	725716000	578000	578000	578000	578000	0
186	20241015	153700	725716000	578000	578000	578000	578000	0
187	20241015	153600	725716000	578000	578000	578000	578000	0
188	20241015	153500	725716000	578000	578000	578000	578000	0
189	20241015	153400	725716000	578000	578000	578000	578000	0
190	20241015	153300	725716000	578000	578000	578000	578000	0
191	20241015	153200	725716000	578000	578000	578000	578000	0
192	20241015	153100	725716000	578000	578000	578000	578000	0
193	20241015	153000	725716000	578000	578000	578000	578000	6
194	20241015	152900	722248000	576000	576000	576000	576000	0
195	20241015	152800	722248000	576000	576000	576000	576000	0
196	20241015	152700	722248000	576000	576000	576000	576000	0
197	20241015	152600	722248000	576000	576000	576000	576000	0
198	20241015	152500	722248000	576000	576000	576000	576000	0
199	20241015	152400	722248000	576000	576000	576000	576000	0
200	20241015	152300	722248000	576000	576000	576000	576000	0
201	20241015	152200	722248000	576000	576000	576000	576000	0
202	20241015	152100	722248000	576000	576000	576000	576000	0
203	20241015	152000	722248000	576000	576000	576000	576000	0
204	20241015	151900	722248000	576000	575000	576000	575000	5
205	20241015	151800	719369000	575000	575000	575000	575000	0
206	20241015	151700	719369000	575000	575000	575000	575000	0
207	20241015	151600	719369000	575000	575000	575000	575000	1
208	20241015	151500	718794000	575000	575000	575000	575000	0
209	20241015	151400	718794000	575000	575000	575000	575000	5
210	20241015	151300	715919000	575000	575000	575000	575000	0
211	20241015	151200	715919000	575000	575000	575000	575000	0
212	20241015	151100	715919000	575000	575000	575000	575000	0
213	20241015	151000	715919000	575000	575000	575000	575000	2
214	20241015	150900	714769000	576000	576000	576000	576000	0
215	20241015	150800	714769000	576000	576000	576000	576000	0
216	20241015	150700	714769000	576000	576000	576000	576000	0
217	20241015	150600	714769000	576000	576000	576000	576000	0
218	20241015	150500	714769000	576000	576000	576000	576000	0
219	20241015	150400	714769000	576000	576000	576000	576000	0
220	20241015	150300	714769000	576000	576000	576000	576000	0
221	20241015	150200	714769000	576000	576000	576000	576000	3
222	20241015	150100	713041000	578000	578000	578000	578000	0
223	20241015	150000	713041000	578000	578000	578000	578000	0
224	20241015	145900	713041000	578000	578000	578000	578000	0
225	20241015	145800	713041000	578000	578000	578000	578000	0
226	20241015	145700	713041000	578000	578000	578000	578000	0
227	20241015	145600	713041000	578000	578000	578000	578000	0
228	20241015	145500	713041000	578000	578000	578000	578000	0
229	20241015	145400	713041000	578000	578000	578000	578000	0
230	20241015	145300	713041000	578000	578000	578000	578000	0
231	20241015	145200	713041000	578000	578000	578000	578000	0
232	20241015	145100	713041000	578000	578000	578000	578000	0
233	20241015	145000	713041000	578000	578000	578000	578000	76
234	20241015	144900	669113000	577000	577000	577000	577000	0
235	20241015	144800	669113000	577000	577000	577000	577000	7
236	20241015	144700	665074000	577000	577000	577000	577000	0
237	20241015	144600	665074000	577000	577000	577000	577000	0
238	20241015	144500	665074000	577000	577000	577000	577000	6
239	20241015	144400	661612000	578000	578000	578000	578000	64
240	20241015	144300	624620000	578000	578000	578000	578000	2
241	20241015	144200	623464000	578000	578000	578000	578000	6
242	20241015	144100	619996000	577000	577000	577000	577000	2
243	20241015	144000	618842000	577000	577000	577000	577000	0
244	20241015	143900	618842000	577000	577000	577000	577000	1
245	20241015	143800	618265000	577000	578000	578000	577000	3
246	20241015	143700	616532000	578000	578000	578000	577000	7
247	20241015	143600	612487000	578000	578000	578000	578000	2
248	20241015	143500	611331000	577000	577000	577000	577000	1
249	20241015	143400	610754000	577000	577000	578000	577000	5
250	20241015	143300	607867000	577000	577000	577000	577000	1
251	20241015	143200	607290000	577000	577000	577000	577000	6
252	20241015	143100	603828000	577000	577000	577000	577000	2
253	20241015	143000	602674000	576000	576000	576000	576000	0
254	20241015	142900	602674000	576000	576000	577000	576000	6
255	20241015	142800	599216000	575000	575000	575000	575000	0
256	20241015	142700	599216000	575000	575000	575000	575000	0
257	20241015	142600	599216000	575000	576000	576000	575000	38
258	20241015	142500	577352000	575000	575000	575000	575000	0
259	20241015	142400	577352000	575000	575000	575000	575000	0
260	20241015	142300	577352000	575000	575000	575000	575000	0
261	20241015	142200	577352000	575000	575000	575000	575000	0
262	20241015	142100	577352000	575000	578000	578000	575000	17
263	20241015	142000	567554000	577000	577000	577000	577000	0
264	20241015	141900	567554000	577000	578000	578000	577000	7
265	20241015	141800	563511000	578000	578000	578000	578000	2
266	20241015	141700	562355000	577000	577000	577000	577000	0
267	20241015	141600	562355000	577000	577000	577000	577000	0
268	20241015	141500	562355000	577000	578000	578000	577000	10
269	20241015	141400	556583000	577000	577000	577000	577000	0
270	20241015	141300	556583000	577000	577000	577000	577000	0
271	20241015	141200	556583000	577000	577000	577000	577000	0
272	20241015	141100	556583000	577000	578000	578000	577000	10
273	20241015	141000	550811000	577000	577000	577000	577000	0
274	20241015	140900	550811000	577000	577000	577000	577000	0
275	20241015	140800	550811000	577000	577000	577000	577000	2
276	20241015	140700	549657000	577000	577000	577000	577000	2
277	20241015	140600	548503000	577000	577000	577000	577000	2
278	20241015	140500	547349000	577000	577000	577000	577000	4
279	20241015	140400	545041000	577000	577000	577000	577000	1
280	20241015	140300	544464000	577000	577000	577000	577000	4
281	20241015	140200	542156000	577000	577000	577000	577000	2
282	20241015	140100	541002000	577000	577000	577000	577000	3
283	20241015	140000	539271000	577000	578000	578000	577000	9
284	20241015	135900	534076000	577000	577000	577000	577000	0
285	20241015	135800	534076000	577000	577000	577000	577000	0
286	20241015	135700	534076000	577000	578000	578000	577000	6
287	20241015	135600	530613000	577000	577000	577000	577000	0
288	20241015	135500	530613000	577000	577000	577000	577000	2
289	20241015	135400	529459000	577000	578000	578000	577000	7
290	20241015	135300	525418000	577000	577000	577000	577000	0
291	20241015	135200	525418000	577000	577000	577000	577000	2
292	20241015	135100	524264000	577000	577000	577000	577000	4
293	20241015	135000	521956000	577000	577000	577000	577000	1
294	20241015	134900	521379000	577000	577000	577000	577000	4
295	20241015	134800	519071000	577000	577000	577000	577000	2
296	20241015	134700	517917000	577000	577000	577000	577000	3
297	20241015	134600	516186000	577000	577000	577000	577000	2
298	20241015	134500	515032000	577000	577000	577000	577000	2
299	20241015	134400	513878000	577000	577000	577000	577000	3
300	20241015	134300	512147000	577000	577000	577000	577000	2
301	20241015	134200	510993000	577000	577000	577000	577000	3
302	20241015	134100	509262000	578000	578000	578000	578000	2
303	20241015	134000	508106000	578000	577000	578000	577000	5
304	20241015	133900	505218000	577000	577000	577000	577000	2
305	20241015	133800	504064000	576000	576000	576000	576000	0
306	20241015	133700	504064000	576000	577000	577000	576000	3
307	20241015	133600	502334000	577000	577000	577000	577000	1
308	20241015	133500	501757000	577000	577000	578000	577000	6
309	20241015	133400	498293000	576000	576000	576000	576000	2
310	20241015	133300	497141000	576000	576000	576000	576000	0
311	20241015	133200	497141000	576000	577000	577000	576000	6
312	20241015	133100	493683000	577000	577000	577000	577000	2
313	20241015	133000	492529000	577000	577000	577000	577000	3
314	20241015	132900	490798000	577000	577000	577000	577000	2
315	20241015	132800	489644000	577000	577000	577000	577000	3
316	20241015	132700	487913000	577000	577000	577000	577000	2
317	20241015	132600	486759000	577000	577000	577000	577000	4
318	20241015	132500	484451000	577000	577000	577000	577000	1
319	20241015	132400	483874000	577000	577000	577000	577000	2
320	20241015	132300	482720000	577000	577000	577000	577000	4
321	20241015	132200	480412000	577000	577000	577000	577000	1
322	20241015	132100	479835000	577000	577000	577000	577000	4
323	20241015	132000	477527000	577000	577000	577000	577000	2
324	20241015	131900	476373000	577000	577000	577000	577000	3
325	20241015	131800	474642000	577000	577000	577000	577000	2
326	20241015	131700	473488000	577000	577000	577000	577000	3
327	20241015	131600	471757000	577000	577000	577000	577000	2
328	20241015	131500	470603000	576000	576000	576000	576000	0
329	20241015	131400	470603000	576000	576000	576000	576000	0
330	20241015	131300	470603000	576000	577000	577000	576000	21
331	20241015	131200	458505000	577000	577000	577000	577000	4
332	20241015	131100	456197000	577000	577000	577000	577000	1
333	20241015	131000	455620000	577000	577000	577000	577000	2
334	20241015	130900	454466000	577000	577000	577000	577000	4
335	20241015	130800	452158000	577000	577000	577000	577000	1
336	20241015	130700	451581000	577000	577000	577000	577000	4
337	20241015	130600	449273000	577000	577000	577000	577000	2
338	20241015	130500	448119000	577000	577000	577000	577000	3
339	20241015	130400	446388000	577000	577000	577000	577000	2
340	20241015	130300	445234000	577000	577000	577000	577000	2
341	20241015	130200	444080000	577000	577000	577000	577000	5
342	20241015	130100	441195000	577000	577000	577000	577000	2
343	20241015	130000	440041000	576000	576000	576000	576000	0
344	20241015	125900	440041000	576000	576000	576000	576000	6
345	20241015	125800	436585000	576000	576000	576000	576000	4
346	20241015	125700	434281000	576000	576000	576000	576000	3
347	20241015	125600	432553000	576000	576000	576000	576000	0
348	20241015	125500	432553000	576000	576000	576000	576000	4
349	20241015	125400	430249000	576000	576000	576000	576000	0
350	20241015	125300	430249000	576000	576000	576000	576000	4
351	20241015	125200	427945000	576000	576000	576000	576000	2
352	20241015	125100	426793000	576000	576000	576000	576000	3
353	20241015	125000	425065000	576000	576000	576000	576000	41
354	20241015	124900	401449000	577000	577000	577000	577000	2
355	20241015	124800	400295000	577000	577000	577000	577000	3
356	20241015	124700	398564000	577000	577000	577000	577000	2
357	20241015	124600	397410000	577000	578000	578000	577000	22
358	20241015	124500	384713000	578000	578000	578000	578000	2
359	20241015	124400	383557000	578000	578000	578000	578000	4
360	20241015	124300	381245000	578000	578000	578000	578000	3
361	20241015	124200	379511000	578000	578000	578000	578000	2
362	20241015	124100	378355000	577000	577000	577000	577000	0
363	20241015	124000	378355000	577000	578000	578000	577000	2
364	20241015	123900	377200000	578000	578000	578000	578000	4
365	20241015	123800	374888000	578000	578000	578000	578000	2
366	20241015	123700	373732000	578000	578000	578000	578000	3
367	20241015	123600	371998000	578000	578000	578000	578000	4
368	20241015	123500	369686000	578000	578000	578000	578000	1
369	20241015	123400	369108000	577000	577000	577000	577000	0
370	20241015	123300	369108000	577000	577000	577000	577000	1
371	20241015	123200	368531000	577000	577000	577000	577000	1
372	20241015	123100	367954000	577000	577000	577000	577000	2
373	20241015	123000	366800000	577000	577000	577000	577000	4
374	20241015	122900	364492000	577000	577000	577000	577000	1
375	20241015	122800	363915000	577000	577000	577000	577000	2
376	20241015	122700	362761000	577000	577000	577000	577000	4
377	20241015	122600	360453000	577000	577000	577000	577000	1
378	20241015	122500	359876000	577000	577000	577000	577000	10
379	20241015	122400	354106000	578000	578000	578000	578000	2
380	20241015	122300	352950000	578000	578000	578000	578000	3
381	20241015	122200	351216000	578000	578000	578000	578000	2
382	20241015	122100	350060000	578000	578000	578000	578000	2
383	20241015	122000	348904000	578000	578000	578000	578000	3
384	20241015	121900	347170000	578000	578000	578000	578000	2
385	20241015	121800	346014000	578000	578000	578000	578000	3
386	20241015	121700	344280000	578000	578000	578000	578000	2
387	20241015	121600	343124000	578000	578000	578000	578000	5
388	20241015	121500	340234000	577000	577000	577000	577000	0
389	20241015	121400	340234000	577000	577000	577000	577000	0
390	20241015	121300	340234000	577000	577000	577000	577000	1
391	20241015	121200	339657000	577000	577000	577000	577000	7
392	20241015	121100	335618000	578000	578000	578000	578000	4
393	20241015	121000	333306000	578000	578000	578000	578000	2
394	20241015	120900	332150000	578000	578000	578000	578000	3
395	20241015	120800	330416000	578000	578000	578000	578000	2
396	20241015	120700	329260000	578000	578000	578000	578000	3
397	20241015	120600	327526000	578000	578000	578000	578000	2
398	20241015	120500	326370000	577000	578000	578000	577000	3
399	20241015	120400	324637000	578000	578000	578000	578000	3
400	20241015	120300	322903000	578000	578000	578000	578000	2
401	20241015	120200	321747000	578000	578000	578000	578000	4
402	20241015	120100	319435000	578000	578000	578000	578000	1
403	20241015	120000	318857000	578000	578000	578000	578000	2
404	20241015	115900	317701000	578000	578000	578000	578000	4
405	20241015	115800	315389000	578000	578000	578000	578000	1
406	20241015	115700	314811000	578000	578000	578000	578000	4
407	20241015	115600	312499000	578000	578000	578000	578000	2
408	20241015	115500	311343000	578000	578000	578000	578000	3
409	20241015	115400	309609000	578000	578000	578000	578000	2
410	20241015	115300	308453000	578000	578000	578000	578000	3
411	20241015	115200	306719000	578000	578000	578000	578000	5
412	20241015	115100	303829000	577000	577000	577000	577000	0
413	20241015	115000	303829000	577000	578000	578000	577000	5
414	20241015	114900	300943000	578000	578000	578000	578000	2
415	20241015	114800	299787000	578000	578000	578000	578000	5
416	20241015	114700	296897000	578000	578000	578000	578000	2
417	20241015	114600	295741000	577000	577000	577000	577000	0
418	20241015	114500	295741000	577000	577000	577000	577000	0
419	20241015	114400	295741000	577000	578000	578000	577000	7
420	20241015	114300	291701000	578000	578000	578000	578000	4
421	20241015	114200	289389000	578000	578000	578000	578000	2
422	20241015	114100	288233000	578000	578000	578000	578000	3
423	20241015	114000	286499000	578000	578000	578000	578000	2
424	20241015	113900	285343000	578000	578000	578000	578000	2
425	20241015	113800	284187000	578000	578000	578000	578000	3
426	20241015	113700	282453000	578000	578000	578000	578000	2
427	20241015	113600	281297000	578000	578000	578000	578000	3
428	20241015	113500	279563000	578000	578000	578000	578000	2
429	20241015	113400	278407000	578000	578000	578000	578000	4
430	20241015	113300	276095000	578000	578000	578000	578000	1
431	20241015	113200	275517000	578000	578000	578000	578000	2
432	20241015	113100	274361000	578000	578000	578000	578000	4
433	20241015	113000	272049000	578000	578000	578000	578000	1
434	20241015	112900	271471000	578000	578000	578000	578000	4
435	20241015	112800	269159000	578000	578000	578000	578000	2
436	20241015	112700	268003000	578000	578000	578000	578000	3
437	20241015	112600	266269000	578000	578000	578000	578000	2
438	20241015	112500	265113000	578000	578000	578000	578000	2
439	20241015	112400	263957000	578000	578000	578000	578000	3
440	20241015	112300	262223000	578000	578000	578000	578000	2
441	20241015	112200	261067000	578000	578000	578000	578000	3
442	20241015	112100	259333000	578000	578000	578000	578000	2
443	20241015	112000	258177000	578000	578000	578000	578000	4
444	20241015	111900	255865000	578000	578000	578000	578000	1
445	20241015	111800	255287000	578000	578000	578000	578000	2
446	20241015	111700	254131000	578000	578000	578000	578000	5
447	20241015	111600	251241000	577000	577000	577000	577000	0
448	20241015	111500	251241000	577000	577000	577000	577000	0
449	20241015	111400	251241000	577000	578000	578000	577000	7
450	20241015	111300	247199000	578000	578000	578000	578000	2
451	20241015	111200	246043000	577000	577000	577000	577000	0
452	20241015	111100	246043000	577000	578000	578000	577000	4
453	20241015	111000	243733000	578000	578000	578000	578000	3
454	20241015	110900	241999000	578000	578000	578000	578000	2
455	20241015	110800	240843000	578000	578000	578000	578000	3
456	20241015	110700	239109000	578000	578000	578000	578000	2
457	20241015	110600	237953000	578000	578000	578000	578000	4
458	20241015	110500	235641000	578000	578000	578000	578000	1
459	20241015	110400	235063000	578000	578000	578000	578000	2
460	20241015	110300	233907000	578000	578000	578000	578000	4
461	20241015	110200	231595000	578000	578000	578000	578000	1
462	20241015	110100	231017000	578000	578000	578000	578000	4
463	20241015	110000	228705000	578000	578000	578000	578000	3
464	20241015	105900	226971000	578000	578000	578000	578000	2
465	20241015	105800	225815000	577000	577000	577000	577000	0
466	20241015	105700	225815000	577000	577000	577000	577000	0
467	20241015	105600	225815000	577000	577000	577000	577000	9
468	20241015	105500	220622000	578000	578000	578000	578000	2
469	20241015	105400	219466000	578000	578000	578000	578000	5
470	20241015	105300	216576000	578000	578000	578000	578000	2
471	20241015	105200	215420000	577000	577000	577000	577000	0
472	20241015	105100	215420000	577000	578000	578000	577000	2
473	20241015	105000	214265000	578000	578000	578000	578000	2
474	20241015	104900	213109000	578000	578000	578000	578000	4
475	20241015	104800	210797000	578000	578000	578000	578000	1
476	20241015	104700	210219000	578000	578000	578000	578000	4
477	20241015	104600	207907000	578000	578000	578000	578000	2
478	20241015	104500	206751000	578000	578000	578000	578000	3
479	20241015	104400	205017000	578000	578000	578000	578000	2
480	20241015	104300	203861000	578000	578000	578000	578000	2
481	20241015	104200	202705000	578000	578000	578000	578000	3
482	20241015	104100	200971000	578000	578000	578000	578000	2
483	20241015	104000	199815000	578000	578000	578000	578000	3
484	20241015	103900	198081000	578000	578000	578000	578000	2
485	20241015	103800	196925000	578000	578000	578000	578000	5
486	20241015	103700	194035000	578000	578000	578000	578000	2
487	20241015	103600	192879000	577000	577000	577000	577000	0
488	20241015	103500	192879000	577000	577000	577000	577000	0
489	20241015	103400	192879000	577000	577000	577000	577000	0
490	20241015	103300	192879000	577000	577000	577000	577000	4
491	20241015	103200	190571000	577000	578000	578000	577000	6
492	20241015	103100	187107000	578000	578000	578000	578000	3
493	20241015	103000	185373000	578000	578000	578000	578000	3
494	20241015	102900	183639000	578000	578000	578000	577000	63
495	20241015	102800	147228000	578000	578000	578000	578000	2
496	20241015	102700	146072000	578000	578000	578000	578000	3
497	20241015	102600	144338000	577000	577000	577000	577000	0
498	20241015	102500	144338000	577000	577000	577000	577000	0
499	20241015	102400	144338000	577000	577000	577000	577000	0
500	20241015	102300	144338000	577000	577000	577000	577000	0
501	20241015	102200	144338000	577000	577000	577000	577000	0
502	20241015	102100	144338000	577000	577000	577000	577000	0
503	20241015	102000	144338000	577000	577000	577000	577000	0
504	20241015	101900	144338000	577000	577000	577000	577000	0
505	20241015	101800	144338000	577000	577000	577000	577000	0
506	20241015	101700	144338000	577000	577000	577000	577000	0
507	20241015	101600	144338000	577000	577000	577000	577000	0
508	20241015	101500	144338000	577000	577000	577000	577000	0
509	20241015	101400	144338000	577000	577000	577000	577000	0
510	20241015	101300	144338000	577000	577000	577000	577000	0
511	20241015	101200	144338000	577000	577000	577000	577000	16
512	20241015	101100	135106000	577000	577000	577000	577000	0
513	20241015	101000	135106000	577000	578000	578000	577000	4
514	20241015	100900	132796000	578000	578000	578000	578000	1
515	20241015	100800	132218000	578000	578000	578000	578000	4
516	20241015	100700	129906000	578000	578000	578000	578000	2
517	20241015	100600	128750000	578000	578000	578000	578000	3
518	20241015	100500	127016000	578000	578000	578000	578000	2
519	20241015	100400	125860000	578000	578000	578000	578000	3
520	20241015	100300	124126000	578000	578000	578000	578000	2
521	20241015	100200	122970000	578000	578000	578000	578000	2
522	20241015	100100	121814000	578000	578000	578000	578000	3
523	20241015	100000	120080000	578000	578000	578000	578000	3
524	20241015	095900	118346000	577000	577000	577000	577000	0
525	20241015	095800	118346000	577000	577000	577000	577000	0
526	20241015	095700	118346000	577000	577000	577000	577000	0
527	20241015	095600	118346000	577000	577000	577000	577000	0
528	20241015	095500	118346000	577000	577000	577000	577000	0
529	20241015	095400	118346000	577000	577000	577000	577000	30
530	20241015	095300	101036000	577000	577000	577000	577000	0
531	20241015	095200	101036000	577000	577000	577000	577000	0
532	20241015	095100	101036000	577000	577000	577000	577000	0
533	20241015	095000	101036000	577000	577000	577000	577000	1
534	20241015	094900	100459000	577000	577000	577000	577000	0
535	20241015	094800	100459000	577000	577000	577000	577000	0
536	20241015	094700	100459000	577000	577000	577000	577000	0
537	20241015	094600	100459000	577000	577000	577000	577000	0
538	20241015	094500	100459000	577000	577000	577000	577000	2
539	20241015	094400	99305000	577000	577000	577000	577000	0
540	20241015	094300	99305000	577000	577000	577000	577000	0
541	20241015	094200	99305000	577000	577000	577000	577000	0
542	20241015	094100	99305000	577000	577000	577000	577000	47
543	20241015	094000	72186000	577000	577000	577000	577000	0
544	20241015	093900	72186000	577000	577000	577000	577000	0
545	20241015	093800	72186000	577000	577000	577000	577000	0
546	20241015	093700	72186000	577000	577000	577000	577000	0
547	20241015	093600	72186000	577000	577000	577000	577000	0
548	20241015	093500	72186000	577000	577000	577000	577000	1
549	20241015	093400	71609000	577000	577000	577000	577000	1
550	20241015	093300	71032000	577000	577000	577000	577000	0
551	20241015	093200	71032000	577000	577000	577000	577000	0
552	20241015	093100	71032000	577000	578000	578000	577000	9
553	20241015	093000	65833000	578000	578000	578000	578000	1
554	20241015	092900	65255000	577000	577000	577000	577000	0
555	20241015	092800	65255000	577000	577000	577000	577000	0
556	20241015	092700	65255000	577000	577000	577000	577000	0
557	20241015	092600	65255000	577000	577000	577000	577000	0
558	20241015	092500	65255000	577000	577000	577000	577000	0
559	20241015	092400	65255000	577000	577000	577000	577000	5
560	20241015	092300	62370000	577000	579000	579000	577000	38
561	20241015	092200	40406000	579000	579000	579000	579000	3
562	20241015	092100	38669000	579000	579000	579000	578000	4
563	20241015	092000	36355000	578000	578000	578000	578000	0
564	20241015	091900	36355000	578000	578000	578000	578000	0
565	20241015	091800	36355000	578000	578000	578000	578000	0
566	20241015	091700	36355000	578000	578000	578000	578000	0
567	20241015	091600	36355000	578000	578000	578000	578000	0
568	20241015	091500	36355000	578000	578000	578000	578000	0
569	20241015	091400	36355000	578000	578000	578000	578000	0
570	20241015	091300	36355000	578000	578000	578000	578000	0
571	20241015	091200	36355000	578000	578000	578000	578000	10
572	20241015	091100	30575000	578000	578000	578000	578000	0
573	20241015	091000	30575000	578000	578000	578000	578000	0
574	20241015	090900	30575000	578000	578000	578000	578000	0
575	20241015	090800	30575000	578000	578000	578000	578000	1
576	20241015	090700	29997000	576000	576000	576000	576000	0
577	20241015	090600	29997000	576000	577000	577000	576000	25
578	20241015	090500	15589000	577000	577000	577000	577000	0
579	20241015	090400	15589000	577000	577000	577000	577000	0
580	20241015	090300	15589000	577000	578000	578000	577000	26
581	20241015	090200	578000	578000	578000	578000	578000	0
582	20241015	090100	578000	578000	578000	578000	578000	0
583	20241015	090000	578000	578000	578000	578000	578000	1