KissMeData/003920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184100	731612000	579000	579000	579000	579000	8
3	20241017	184000	731612000	579000	579000	579000	579000	0
4	20241017	183900	731612000	579000	579000	579000	579000	0
5	20241017	183800	731612000	579000	579000	579000	579000	0
6	20241017	183700	731612000	579000	579000	579000	579000	0
7	20241017	183600	731612000	579000	579000	579000	579000	0
8	20241017	183500	731612000	579000	579000	579000	579000	0
9	20241017	183400	731612000	579000	579000	579000	579000	0
10	20241017	183300	731612000	579000	579000	579000	579000	0
11	20241017	183200	731612000	579000	579000	579000	579000	0
12	20241017	183100	731612000	579000	579000	579000	579000	0
13	20241017	183000	731612000	579000	579000	579000	579000	0
14	20241017	182900	731612000	579000	579000	579000	579000	0
15	20241017	182800	731612000	579000	579000	579000	579000	0
16	20241017	182700	731612000	579000	579000	579000	579000	0
17	20241017	182600	731612000	579000	579000	579000	579000	0
18	20241017	182500	731612000	579000	579000	579000	579000	0
19	20241017	182400	731612000	579000	579000	579000	579000	0
20	20241017	182300	731612000	579000	579000	579000	579000	0
21	20241017	182200	731612000	579000	579000	579000	579000	0
22	20241017	182100	731612000	579000	579000	579000	579000	0
23	20241017	182000	731612000	579000	579000	579000	579000	0
24	20241017	181900	731612000	579000	579000	579000	579000	0
25	20241017	181800	731612000	579000	579000	579000	579000	0
26	20241017	181700	731612000	579000	579000	579000	579000	0
27	20241017	181600	731612000	579000	579000	579000	579000	0
28	20241017	181500	731612000	579000	579000	579000	579000	0
29	20241017	181400	731612000	579000	579000	579000	579000	0
30	20241017	181300	731612000	579000	579000	579000	579000	0
31	20241017	181200	731612000	579000	579000	579000	579000	0
32	20241017	181100	731612000	579000	579000	579000	579000	8
33	20241017	181000	731612000	579000	579000	579000	579000	0
34	20241017	180900	731612000	579000	579000	579000	579000	0
35	20241017	180800	731612000	579000	579000	579000	579000	0
36	20241017	180700	731612000	579000	579000	579000	579000	0
37	20241017	180600	731612000	579000	579000	579000	579000	0
38	20241017	180500	731612000	579000	579000	579000	579000	0
39	20241017	180400	731612000	579000	579000	579000	579000	0
40	20241017	180300	731612000	579000	579000	579000	579000	0
41	20241017	180200	731612000	579000	579000	579000	579000	0
42	20241017	180100	731612000	579000	579000	579000	579000	0
43	20241017	180000	731612000	579000	579000	579000	579000	0
44	20241017	175900	731612000	579000	579000	579000	579000	0
45	20241017	175800	731612000	579000	579000	579000	579000	0
46	20241017	175700	731612000	579000	579000	579000	579000	0
47	20241017	175600	731612000	579000	579000	579000	579000	0
48	20241017	175500	731612000	579000	579000	579000	579000	0
49	20241017	175400	731612000	579000	579000	579000	579000	0
50	20241017	175300	731612000	579000	579000	579000	579000	0
51	20241017	175200	731612000	579000	579000	579000	579000	0
52	20241017	175100	731612000	579000	579000	579000	579000	0
53	20241017	175000	731612000	579000	579000	579000	579000	0
54	20241017	174900	731612000	579000	579000	579000	579000	0
55	20241017	174800	731612000	579000	579000	579000	579000	0
56	20241017	174700	731612000	579000	579000	579000	579000	0
57	20241017	174600	731612000	579000	579000	579000	579000	0
58	20241017	174500	731612000	579000	579000	579000	579000	0
59	20241017	174400	731612000	579000	579000	579000	579000	0
60	20241017	174300	731612000	579000	579000	579000	579000	0
61	20241017	174200	731612000	579000	579000	579000	579000	0
62	20241017	174100	731612000	579000	579000	579000	579000	8
63	20241017	174000	731612000	579000	579000	579000	579000	0
64	20241017	173900	731612000	579000	579000	579000	579000	0
65	20241017	173800	731612000	579000	579000	579000	579000	0
66	20241017	173700	731612000	579000	579000	579000	579000	0
67	20241017	173600	731612000	579000	579000	579000	579000	0
68	20241017	173500	731612000	579000	579000	579000	579000	0
69	20241017	173400	731612000	579000	579000	579000	579000	0
70	20241017	173300	731612000	579000	579000	579000	579000	0
71	20241017	173200	731612000	579000	579000	579000	579000	0
72	20241017	173100	731612000	579000	579000	579000	579000	0
73	20241017	173000	731612000	579000	579000	579000	579000	0
74	20241017	172900	731612000	579000	579000	579000	579000	0
75	20241017	172800	731612000	579000	579000	579000	579000	0
76	20241017	172700	731612000	579000	579000	579000	579000	0
77	20241017	172600	731612000	579000	579000	579000	579000	0
78	20241017	172500	731612000	579000	579000	579000	579000	0
79	20241017	172400	731612000	579000	579000	579000	579000	0
80	20241017	172300	731612000	579000	579000	579000	579000	0
81	20241017	172200	731612000	579000	579000	579000	579000	0
82	20241017	172100	731612000	579000	579000	579000	579000	0
83	20241017	172000	731612000	579000	579000	579000	579000	0
84	20241017	171900	731612000	579000	579000	579000	579000	0
85	20241017	171800	731612000	579000	579000	579000	579000	0
86	20241017	171700	731612000	579000	579000	579000	579000	0
87	20241017	171600	731612000	579000	579000	579000	579000	0
88	20241017	171500	731612000	579000	579000	579000	579000	0
89	20241017	171400	731612000	579000	579000	579000	579000	0
90	20241017	171300	731612000	579000	579000	579000	579000	0
91	20241017	171200	731612000	579000	579000	579000	579000	0
92	20241017	171100	731612000	579000	579000	579000	579000	8
93	20241017	171000	731612000	579000	579000	579000	579000	0
94	20241017	170900	731612000	579000	579000	579000	579000	0
95	20241017	170800	731612000	579000	579000	579000	579000	0
96	20241017	170700	731612000	579000	579000	579000	579000	0
97	20241017	170600	731612000	579000	579000	579000	579000	0
98	20241017	170500	731612000	579000	579000	579000	579000	0
99	20241017	170400	731612000	579000	579000	579000	579000	0
100	20241017	170300	731612000	579000	579000	579000	579000	0
101	20241017	170200	731612000	579000	579000	579000	579000	0
102	20241017	170100	731612000	579000	579000	579000	579000	0
103	20241017	170000	731612000	579000	579000	579000	579000	0
104	20241017	165900	731612000	579000	579000	579000	579000	0
105	20241017	165800	731612000	579000	579000	579000	579000	0
106	20241017	165700	731612000	579000	579000	579000	579000	0
107	20241017	165600	731612000	579000	579000	579000	579000	0
108	20241017	165500	731612000	579000	579000	579000	579000	0
109	20241017	165400	731612000	579000	579000	579000	579000	0
110	20241017	165300	731612000	579000	579000	579000	579000	0
111	20241017	165200	731612000	579000	579000	579000	579000	0
112	20241017	165100	731612000	579000	579000	579000	579000	0
113	20241017	165000	731612000	579000	579000	579000	579000	0
114	20241017	164900	731612000	579000	579000	579000	579000	0
115	20241017	164800	731612000	579000	579000	579000	579000	0
116	20241017	164700	731612000	579000	579000	579000	579000	0
117	20241017	164600	731612000	579000	579000	579000	579000	0
118	20241017	164500	731612000	579000	579000	579000	579000	0
119	20241017	164400	731612000	579000	579000	579000	579000	0
120	20241017	164300	731612000	579000	579000	579000	579000	0
121	20241017	164200	731612000	579000	579000	579000	579000	0
122	20241017	164100	731612000	579000	579000	579000	579000	8
123	20241017	164000	731612000	579000	579000	579000	579000	0
124	20241017	163900	731612000	579000	579000	579000	579000	0
125	20241017	163800	731612000	579000	579000	579000	579000	0
126	20241017	163700	731612000	579000	579000	579000	579000	0
127	20241017	163600	731612000	579000	579000	579000	579000	0
128	20241017	163500	731612000	579000	579000	579000	579000	0
129	20241017	163400	731612000	579000	579000	579000	579000	0
130	20241017	163300	731612000	579000	579000	579000	579000	0
131	20241017	163200	731612000	579000	579000	579000	579000	0
132	20241017	163100	731612000	579000	579000	579000	579000	0
133	20241017	163000	731612000	579000	579000	579000	579000	0
134	20241017	162900	731612000	579000	579000	579000	579000	0
135	20241017	162800	731612000	579000	579000	579000	579000	0
136	20241017	162700	731612000	579000	579000	579000	579000	0
137	20241017	162600	731612000	579000	579000	579000	579000	0
138	20241017	162500	731612000	579000	579000	579000	579000	0
139	20241017	162400	731612000	579000	579000	579000	579000	0
140	20241017	162300	731612000	579000	579000	579000	579000	0
141	20241017	162200	731612000	579000	579000	579000	579000	0
142	20241017	162100	731612000	579000	579000	579000	579000	0
143	20241017	162000	731612000	579000	579000	579000	579000	0
144	20241017	161900	731612000	579000	579000	579000	579000	0
145	20241017	161800	731612000	579000	579000	579000	579000	0
146	20241017	161700	731612000	579000	579000	579000	579000	0
147	20241017	161600	731612000	579000	579000	579000	579000	0
148	20241017	161500	731612000	579000	579000	579000	579000	0
149	20241017	161400	731612000	579000	579000	579000	579000	0
150	20241017	161300	731612000	579000	579000	579000	579000	0
151	20241017	161200	731612000	579000	579000	579000	579000	0
152	20241017	161100	731612000	579000	579000	579000	579000	8
153	20241017	161000	731612000	579000	579000	579000	579000	0
154	20241017	160900	731612000	579000	579000	579000	579000	0
155	20241017	160800	731612000	579000	579000	579000	579000	0
156	20241017	160700	731612000	579000	579000	579000	579000	0
157	20241017	160600	731612000	579000	579000	579000	579000	0
158	20241017	160500	731612000	579000	579000	579000	579000	0
159	20241017	160400	731612000	579000	579000	579000	579000	0
160	20241017	160300	731612000	579000	579000	579000	579000	0
161	20241017	160200	731612000	579000	579000	579000	579000	0
162	20241017	160100	731612000	579000	579000	579000	579000	0
163	20241017	160000	731612000	579000	579000	579000	579000	0
164	20241017	155900	731612000	579000	579000	579000	579000	0
165	20241017	155800	731612000	579000	579000	579000	579000	0
166	20241017	155700	731612000	579000	579000	579000	579000	0
167	20241017	155600	731612000	579000	579000	579000	579000	0
168	20241017	155500	731612000	579000	579000	579000	579000	0
169	20241017	155400	731612000	579000	579000	579000	579000	0
170	20241017	155300	731612000	579000	579000	579000	579000	0
171	20241017	155200	731612000	579000	579000	579000	579000	0
172	20241017	155100	731612000	579000	579000	579000	579000	0
173	20241017	155000	731612000	579000	579000	579000	579000	0
174	20241017	154900	731612000	579000	579000	579000	579000	0
175	20241017	154800	731612000	579000	579000	579000	579000	0
176	20241017	154700	731612000	579000	579000	579000	579000	0
177	20241017	154600	731612000	579000	579000	579000	579000	0
178	20241017	154500	731612000	579000	579000	579000	579000	0
179	20241017	154400	731612000	579000	579000	579000	579000	0
180	20241017	154300	731612000	579000	579000	579000	579000	0
181	20241017	154200	731612000	579000	579000	579000	579000	0
182	20241017	154100	731612000	579000	579000	579000	579000	8
183	20241017	154000	731612000	579000	579000	579000	579000	0
184	20241017	153900	731612000	579000	579000	579000	579000	0
185	20241017	153800	731612000	579000	579000	579000	579000	0
186	20241017	153700	731612000	579000	579000	579000	579000	0
187	20241017	153600	731612000	579000	579000	579000	579000	0
188	20241017	153500	731612000	579000	579000	579000	579000	0
189	20241017	153400	731612000	579000	579000	579000	579000	0
190	20241017	153300	731612000	579000	579000	579000	579000	0
191	20241017	153200	731612000	579000	579000	579000	579000	0
192	20241017	153100	731612000	579000	579000	579000	579000	0
193	20241017	153000	731612000	579000	579000	579000	579000	8
194	20241017	152900	726980000	576000	576000	576000	576000	0
195	20241017	152800	726980000	576000	576000	576000	576000	0
196	20241017	152700	726980000	576000	576000	576000	576000	0
197	20241017	152600	726980000	576000	576000	576000	576000	0
198	20241017	152500	726980000	576000	576000	576000	576000	0
199	20241017	152400	726980000	576000	576000	576000	576000	0
200	20241017	152300	726980000	576000	576000	576000	576000	0
201	20241017	152200	726980000	576000	576000	576000	576000	0
202	20241017	152100	726980000	576000	576000	576000	576000	0
203	20241017	152000	726980000	576000	576000	576000	576000	0
204	20241017	151900	726980000	576000	576000	576000	576000	0
205	20241017	151800	726980000	576000	576000	576000	576000	0
206	20241017	151700	726980000	576000	576000	576000	576000	0
207	20241017	151600	726980000	576000	576000	576000	576000	0
208	20241017	151500	726980000	576000	576000	576000	576000	0
209	20241017	151400	726980000	576000	576000	576000	576000	1
210	20241017	151300	726404000	576000	576000	576000	576000	0
211	20241017	151200	726404000	576000	576000	576000	576000	0
212	20241017	151100	726404000	576000	576000	576000	576000	0
213	20241017	151000	726404000	576000	576000	576000	576000	0
214	20241017	150900	726404000	576000	576000	576000	576000	0
215	20241017	150800	726404000	576000	576000	576000	576000	0
216	20241017	150700	726404000	576000	576000	576000	576000	0
217	20241017	150600	726404000	576000	576000	576000	576000	0
218	20241017	150500	726404000	576000	576000	576000	576000	0
219	20241017	150400	726404000	576000	576000	576000	576000	0
220	20241017	150300	726404000	576000	576000	576000	576000	0
221	20241017	150200	726404000	576000	576000	576000	576000	0
222	20241017	150100	726404000	576000	576000	576000	576000	0
223	20241017	150000	726404000	576000	576000	576000	576000	0
224	20241017	145900	726404000	576000	576000	576000	576000	0
225	20241017	145800	726404000	576000	576000	576000	576000	0
226	20241017	145700	726404000	576000	576000	576000	576000	0
227	20241017	145600	726404000	576000	576000	576000	576000	0
228	20241017	145500	726404000	576000	576000	576000	576000	1
229	20241017	145400	725828000	578000	578000	578000	578000	0
230	20241017	145300	725828000	578000	578000	578000	578000	1
231	20241017	145200	725250000	579000	579000	579000	579000	0
232	20241017	145100	725250000	579000	579000	579000	579000	9
233	20241017	145000	720039000	579000	579000	579000	579000	2
234	20241017	144900	718881000	578000	578000	578000	578000	0
235	20241017	144800	718881000	578000	578000	578000	578000	2
236	20241017	144700	717725000	578000	578000	578000	578000	7
237	20241017	144600	713679000	578000	578000	578000	578000	2
238	20241017	144500	712523000	577000	578000	578000	577000	4
239	20241017	144400	710212000	577000	577000	577000	577000	0
240	20241017	144300	710212000	577000	577000	577000	577000	4
241	20241017	144200	707904000	578000	578000	578000	578000	5
242	20241017	144100	705014000	578000	578000	578000	578000	2
243	20241017	144000	703858000	578000	578000	578000	578000	3
244	20241017	143900	702124000	578000	578000	578000	578000	5
245	20241017	143800	699234000	578000	578000	578000	578000	2
246	20241017	143700	698078000	578000	578000	578000	578000	5
247	20241017	143600	695188000	578000	578000	578000	578000	3
248	20241017	143500	693454000	578000	578000	578000	578000	2
249	20241017	143400	692298000	578000	578000	578000	578000	5
250	20241017	143300	689408000	578000	578000	578000	578000	3
251	20241017	143200	687674000	578000	578000	578000	578000	4
252	20241017	143100	685362000	578000	578000	578000	578000	3
253	20241017	143000	683628000	578000	578000	578000	578000	2
254	20241017	142900	682472000	578000	578000	578000	578000	5
255	20241017	142800	679582000	578000	578000	578000	578000	4
256	20241017	142700	677270000	578000	578000	578000	578000	5
257	20241017	142600	674380000	578000	578000	578000	578000	2
258	20241017	142500	673224000	578000	578000	578000	578000	3
259	20241017	142400	671490000	578000	578000	578000	578000	5
260	20241017	142300	668600000	578000	578000	578000	578000	2
261	20241017	142200	667444000	578000	578000	578000	578000	5
262	20241017	142100	664554000	578000	578000	578000	578000	3
263	20241017	142000	662820000	578000	578000	578000	578000	2
264	20241017	141900	661664000	578000	578000	578000	578000	5
265	20241017	141800	658774000	578000	578000	578000	578000	3
266	20241017	141700	657040000	578000	578000	578000	578000	5
267	20241017	141600	654150000	578000	578000	578000	578000	2
268	20241017	141500	652994000	578000	578000	578000	578000	3
269	20241017	141400	651260000	578000	578000	578000	578000	4
270	20241017	141300	648948000	578000	578000	578000	578000	2
271	20241017	141200	647792000	578000	578000	578000	578000	4
272	20241017	141100	645480000	578000	578000	578000	578000	2
273	20241017	141000	644324000	578000	578000	578000	578000	2
274	20241017	140900	643168000	578000	578000	578000	578000	6
275	20241017	140800	639700000	578000	578000	578000	578000	2
276	20241017	140700	638544000	577000	577000	577000	577000	0
277	20241017	140600	638544000	577000	577000	577000	577000	0
278	20241017	140500	638544000	577000	577000	577000	577000	2
279	20241017	140400	637390000	577000	578000	578000	577000	8
280	20241017	140300	632772000	578000	578000	578000	578000	2
281	20241017	140200	631616000	578000	578000	578000	578000	4
282	20241017	140100	629304000	578000	578000	578000	578000	2
283	20241017	140000	628148000	578000	578000	578000	578000	2
284	20241017	135900	626992000	578000	578000	578000	578000	4
285	20241017	135800	624680000	578000	578000	578000	578000	2
286	20241017	135700	623524000	578000	578000	578000	578000	6
287	20241017	135600	620056000	578000	578000	578000	578000	2
288	20241017	135500	618900000	577000	577000	577000	577000	2
289	20241017	135400	617746000	577000	577000	577000	577000	7
290	20241017	135300	613707000	577000	577000	577000	577000	0
291	20241017	135200	613707000	577000	577000	577000	577000	0
292	20241017	135100	613707000	577000	577000	577000	577000	0
293	20241017	135000	613707000	577000	577000	577000	577000	4
294	20241017	134900	611399000	577000	577000	577000	577000	4
295	20241017	134800	609091000	577000	577000	577000	577000	4
296	20241017	134700	606783000	577000	577000	577000	577000	0
297	20241017	134600	606783000	577000	577000	577000	577000	2
298	20241017	134500	605629000	577000	577000	577000	577000	4
299	20241017	134400	603321000	577000	577000	577000	577000	2
300	20241017	134300	602167000	577000	577000	577000	577000	4
301	20241017	134200	599859000	577000	578000	578000	577000	9
302	20241017	134100	594664000	578000	578000	578000	578000	110
303	20241017	134000	531084000	577000	577000	577000	577000	0
304	20241017	133900	531084000	577000	577000	577000	577000	0
305	20241017	133800	531084000	577000	577000	577000	577000	0
306	20241017	133700	531084000	577000	577000	577000	577000	0
307	20241017	133600	531084000	577000	577000	577000	577000	0
308	20241017	133500	531084000	577000	577000	577000	577000	369
309	20241017	133400	318171000	577000	577000	577000	577000	0
310	20241017	133300	318171000	577000	577000	577000	577000	0
311	20241017	133200	318171000	577000	577000	577000	577000	0
312	20241017	133100	318171000	577000	577000	577000	577000	0
313	20241017	133000	318171000	577000	577000	577000	577000	0
314	20241017	132900	318171000	577000	577000	577000	577000	0
315	20241017	132800	318171000	577000	577000	577000	577000	0
316	20241017	132700	318171000	577000	577000	577000	577000	0
317	20241017	132600	318171000	577000	577000	577000	577000	0
318	20241017	132500	318171000	577000	577000	577000	577000	0
319	20241017	132400	318171000	577000	577000	577000	577000	0
320	20241017	132300	318171000	577000	577000	577000	577000	0
321	20241017	132200	318171000	577000	577000	577000	577000	0
322	20241017	132100	318171000	577000	577000	577000	577000	0
323	20241017	132000	318171000	577000	577000	577000	577000	0
324	20241017	131900	318171000	577000	577000	577000	577000	0
325	20241017	131800	318171000	577000	577000	577000	577000	0
326	20241017	131700	318171000	577000	577000	577000	577000	0
327	20241017	131600	318171000	577000	577000	577000	577000	0
328	20241017	131500	318171000	577000	577000	577000	577000	0
329	20241017	131400	318171000	577000	577000	577000	577000	0
330	20241017	131300	318171000	577000	577000	577000	577000	0
331	20241017	131200	318171000	577000	577000	577000	577000	0
332	20241017	131100	318171000	577000	577000	577000	577000	0
333	20241017	131000	318171000	577000	577000	577000	577000	0
334	20241017	130900	318171000	577000	577000	577000	577000	0
335	20241017	130800	318171000	577000	577000	577000	577000	0
336	20241017	130700	318171000	577000	577000	577000	577000	0
337	20241017	130600	318171000	577000	577000	577000	577000	0
338	20241017	130500	318171000	577000	577000	577000	577000	0
339	20241017	130400	318171000	577000	577000	577000	577000	0
340	20241017	130300	318171000	577000	577000	577000	577000	0
341	20241017	130200	318171000	577000	577000	577000	577000	0
342	20241017	130100	318171000	577000	577000	577000	577000	0
343	20241017	130000	318171000	577000	577000	577000	577000	0
344	20241017	125900	318171000	577000	577000	577000	577000	10
345	20241017	125800	312401000	577000	577000	577000	577000	0
346	20241017	125700	312401000	577000	577000	577000	577000	0
347	20241017	125600	312401000	577000	577000	577000	577000	0
348	20241017	125500	312401000	577000	577000	577000	577000	0
349	20241017	125400	312401000	577000	577000	577000	577000	0
350	20241017	125300	312401000	577000	577000	577000	577000	0
351	20241017	125200	312401000	577000	577000	577000	577000	0
352	20241017	125100	312401000	577000	577000	577000	577000	0
353	20241017	125000	312401000	577000	577000	577000	577000	0
354	20241017	124900	312401000	577000	577000	577000	577000	0
355	20241017	124800	312401000	577000	577000	577000	577000	0
356	20241017	124700	312401000	577000	577000	577000	577000	0
357	20241017	124600	312401000	577000	577000	577000	577000	0
358	20241017	124500	312401000	577000	577000	577000	577000	1
359	20241017	124400	311824000	577000	577000	577000	577000	0
360	20241017	124300	311824000	577000	577000	577000	577000	0
361	20241017	124200	311824000	577000	577000	577000	577000	0
362	20241017	124100	311824000	577000	577000	577000	577000	0
363	20241017	124000	311824000	577000	577000	577000	577000	0
364	20241017	123900	311824000	577000	577000	577000	577000	0
365	20241017	123800	311824000	577000	577000	577000	577000	0
366	20241017	123700	311824000	577000	577000	577000	577000	0
367	20241017	123600	311824000	577000	577000	577000	577000	0
368	20241017	123500	311824000	577000	577000	577000	577000	0
369	20241017	123400	311824000	577000	577000	577000	577000	0
370	20241017	123300	311824000	577000	577000	577000	577000	2
371	20241017	123200	310670000	577000	577000	577000	577000	0
372	20241017	123100	310670000	577000	577000	577000	577000	0
373	20241017	123000	310670000	577000	577000	577000	577000	10
374	20241017	122900	304900000	577000	577000	577000	577000	0
375	20241017	122800	304900000	577000	577000	577000	577000	10
376	20241017	122700	299130000	577000	577000	577000	577000	0
377	20241017	122600	299130000	577000	577000	577000	577000	0
378	20241017	122500	299130000	577000	577000	577000	577000	0
379	20241017	122400	299130000	577000	577000	577000	577000	0
380	20241017	122300	299130000	577000	577000	577000	577000	0
381	20241017	122200	299130000	577000	577000	577000	577000	0
382	20241017	122100	299130000	577000	577000	577000	577000	0
383	20241017	122000	299130000	577000	577000	577000	577000	0
384	20241017	121900	299130000	577000	577000	577000	577000	0
385	20241017	121800	299130000	577000	577000	577000	577000	0
386	20241017	121700	299130000	577000	577000	577000	577000	0
387	20241017	121600	299130000	577000	577000	577000	577000	0
388	20241017	121500	299130000	577000	577000	577000	577000	0
389	20241017	121400	299130000	577000	577000	577000	577000	0
390	20241017	121300	299130000	577000	577000	577000	577000	0
391	20241017	121200	299130000	577000	577000	577000	577000	0
392	20241017	121100	299130000	577000	577000	577000	577000	0
393	20241017	121000	299130000	577000	577000	577000	577000	0
394	20241017	120900	299130000	577000	577000	577000	577000	0
395	20241017	120800	299130000	577000	577000	577000	577000	0
396	20241017	120700	299130000	577000	577000	577000	577000	0
397	20241017	120600	299130000	577000	577000	577000	577000	0
398	20241017	120500	299130000	577000	577000	577000	577000	0
399	20241017	120400	299130000	577000	577000	577000	577000	0
400	20241017	120300	299130000	577000	577000	577000	577000	0
401	20241017	120200	299130000	577000	577000	577000	577000	0
402	20241017	120100	299130000	577000	577000	577000	577000	0
403	20241017	120000	299130000	577000	577000	577000	577000	0
404	20241017	115900	299130000	577000	577000	577000	577000	0
405	20241017	115800	299130000	577000	577000	577000	577000	0
406	20241017	115700	299130000	577000	577000	577000	577000	0
407	20241017	115600	299130000	577000	577000	577000	577000	0
408	20241017	115500	299130000	577000	577000	577000	577000	3
409	20241017	115400	297399000	577000	577000	577000	577000	0
410	20241017	115300	297399000	577000	577000	577000	577000	0
411	20241017	115200	297399000	577000	577000	577000	577000	0
412	20241017	115100	297399000	577000	577000	577000	577000	0
413	20241017	115000	297399000	577000	577000	577000	577000	0
414	20241017	114900	297399000	577000	577000	577000	577000	0
415	20241017	114800	297399000	577000	577000	577000	577000	0
416	20241017	114700	297399000	577000	577000	577000	577000	0
417	20241017	114600	297399000	577000	577000	577000	577000	0
418	20241017	114500	297399000	577000	577000	577000	577000	0
419	20241017	114400	297399000	577000	577000	577000	577000	0
420	20241017	114300	297399000	577000	577000	577000	577000	0
421	20241017	114200	297399000	577000	577000	577000	577000	0
422	20241017	114100	297399000	577000	577000	577000	577000	0
423	20241017	114000	297399000	577000	577000	577000	577000	0
424	20241017	113900	297399000	577000	577000	577000	577000	0
425	20241017	113800	297399000	577000	577000	577000	577000	0
426	20241017	113700	297399000	577000	577000	577000	577000	6
427	20241017	113600	293937000	577000	577000	577000	577000	0
428	20241017	113500	293937000	577000	577000	577000	577000	0
429	20241017	113400	293937000	577000	577000	577000	577000	0
430	20241017	113300	293937000	577000	577000	577000	577000	0
431	20241017	113200	293937000	577000	577000	577000	577000	0
432	20241017	113100	293937000	577000	577000	577000	577000	0
433	20241017	113000	293937000	577000	577000	577000	577000	0
434	20241017	112900	293937000	577000	577000	577000	577000	10
435	20241017	112800	288167000	577000	577000	577000	577000	0
436	20241017	112700	288167000	577000	577000	577000	577000	0
437	20241017	112600	288167000	577000	577000	577000	577000	0
438	20241017	112500	288167000	577000	577000	577000	577000	0
439	20241017	112400	288167000	577000	577000	577000	577000	0
440	20241017	112300	288167000	577000	577000	577000	577000	0
441	20241017	112200	288167000	577000	577000	577000	577000	0
442	20241017	112100	288167000	577000	577000	577000	577000	0
443	20241017	112000	288167000	577000	577000	577000	577000	1
444	20241017	111900	287590000	576000	576000	576000	576000	0
445	20241017	111800	287590000	576000	576000	576000	576000	0
446	20241017	111700	287590000	576000	576000	576000	576000	0
447	20241017	111600	287590000	576000	576000	576000	576000	0
448	20241017	111500	287590000	576000	576000	576000	576000	2
449	20241017	111400	286438000	576000	576000	576000	576000	0
450	20241017	111300	286438000	576000	576000	576000	576000	0
451	20241017	111200	286438000	576000	576000	576000	576000	0
452	20241017	111100	286438000	576000	576000	576000	576000	0
453	20241017	111000	286438000	576000	576000	576000	576000	0
454	20241017	110900	286438000	576000	576000	576000	576000	0
455	20241017	110800	286438000	576000	576000	576000	576000	0
456	20241017	110700	286438000	576000	576000	576000	576000	0
457	20241017	110600	286438000	576000	576000	576000	576000	0
458	20241017	110500	286438000	576000	576000	576000	576000	0
459	20241017	110400	286438000	576000	576000	576000	576000	0
460	20241017	110300	286438000	576000	576000	576000	576000	0
461	20241017	110200	286438000	576000	576000	576000	576000	0
462	20241017	110100	286438000	576000	576000	576000	576000	0
463	20241017	110000	286438000	576000	576000	576000	576000	0
464	20241017	105900	286438000	576000	576000	576000	576000	0
465	20241017	105800	286438000	576000	576000	576000	576000	0
466	20241017	105700	286438000	576000	576000	576000	576000	0
467	20241017	105600	286438000	576000	576000	576000	576000	0
468	20241017	105500	286438000	576000	576000	576000	576000	0
469	20241017	105400	286438000	576000	576000	576000	576000	0
470	20241017	105300	286438000	576000	576000	576000	576000	0
471	20241017	105200	286438000	576000	576000	576000	576000	0
472	20241017	105100	286438000	576000	576000	576000	576000	0
473	20241017	105000	286438000	576000	576000	576000	576000	0
474	20241017	104900	286438000	576000	576000	576000	576000	0
475	20241017	104800	286438000	576000	576000	576000	576000	0
476	20241017	104700	286438000	576000	576000	576000	576000	3
477	20241017	104600	284710000	578000	579000	579000	578000	7
478	20241017	104500	280661000	579000	579000	579000	579000	2
479	20241017	104400	279503000	579000	579000	579000	579000	3
480	20241017	104300	277766000	579000	579000	579000	579000	4
481	20241017	104200	275450000	579000	579000	579000	579000	3
482	20241017	104100	273713000	579000	578000	579000	578000	11
483	20241017	104000	267345000	577000	578000	578000	577000	120
484	20241017	103900	198059000	578000	578000	578000	578000	0
485	20241017	103800	198059000	578000	578000	578000	578000	0
486	20241017	103700	198059000	578000	578000	578000	578000	0
487	20241017	103600	198059000	578000	578000	578000	578000	0
488	20241017	103500	198059000	578000	578000	578000	578000	0
489	20241017	103400	198059000	578000	578000	578000	578000	0
490	20241017	103300	198059000	578000	578000	578000	578000	0
491	20241017	103200	198059000	578000	578000	578000	578000	0
492	20241017	103100	198059000	578000	578000	578000	578000	0
493	20241017	103000	198059000	578000	578000	578000	578000	0
494	20241017	102900	198059000	578000	578000	578000	578000	0
495	20241017	102800	198059000	578000	578000	578000	578000	0
496	20241017	102700	198059000	578000	578000	578000	578000	2
497	20241017	102600	196903000	578000	578000	578000	578000	14
498	20241017	102500	188811000	578000	578000	578000	578000	10
499	20241017	102400	183031000	578000	578000	578000	578000	3
500	20241017	102300	181297000	578000	578000	578000	578000	2
501	20241017	102200	180141000	578000	578000	578000	578000	5
502	20241017	102100	177251000	578000	578000	578000	578000	3
503	20241017	102000	175517000	578000	578000	578000	578000	7
504	20241017	101900	171471000	578000	578000	578000	578000	3
505	20241017	101800	169737000	578000	578000	578000	578000	15
506	20241017	101700	161067000	577000	577000	577000	577000	0
507	20241017	101600	161067000	577000	577000	577000	577000	0
508	20241017	101500	161067000	577000	577000	577000	577000	0
509	20241017	101400	161067000	577000	577000	577000	577000	0
510	20241017	101300	161067000	577000	577000	577000	577000	0
511	20241017	101200	161067000	577000	577000	577000	577000	0
512	20241017	101100	161067000	577000	577000	577000	577000	0
513	20241017	101000	161067000	577000	577000	577000	577000	0
514	20241017	100900	161067000	577000	577000	577000	577000	0
515	20241017	100800	161067000	577000	577000	577000	577000	1
516	20241017	100700	160490000	577000	577000	577000	577000	0
517	20241017	100600	160490000	577000	577000	577000	577000	0
518	20241017	100500	160490000	577000	577000	577000	577000	0
519	20241017	100400	160490000	577000	577000	577000	577000	0
520	20241017	100300	160490000	577000	577000	577000	577000	0
521	20241017	100200	160490000	577000	577000	577000	577000	0
522	20241017	100100	160490000	577000	577000	577000	577000	0
523	20241017	100000	160490000	577000	577000	577000	577000	0
524	20241017	095900	160490000	577000	577000	577000	577000	0
525	20241017	095800	160490000	577000	577000	577000	577000	0
526	20241017	095700	160490000	577000	577000	577000	577000	3
527	20241017	095600	158759000	577000	577000	577000	577000	0
528	20241017	095500	158759000	577000	577000	577000	577000	18
529	20241017	095400	148373000	577000	577000	577000	577000	0
530	20241017	095300	148373000	577000	577000	577000	577000	0
531	20241017	095200	148373000	577000	577000	577000	577000	4
532	20241017	095100	146065000	577000	577000	577000	577000	114
533	20241017	095000	80287000	578000	578000	578000	578000	17
534	20241017	094900	70461000	578000	578000	578000	578000	10
535	20241017	094800	64681000	578000	578000	578000	578000	0
536	20241017	094700	64681000	578000	578000	578000	578000	0
537	20241017	094600	64681000	578000	578000	578000	578000	0
538	20241017	094500	64681000	578000	578000	578000	578000	0
539	20241017	094400	64681000	578000	578000	578000	578000	1
540	20241017	094300	64103000	578000	578000	578000	578000	0
541	20241017	094200	64103000	578000	578000	578000	578000	0
542	20241017	094100	64103000	578000	578000	578000	578000	5
543	20241017	094000	61213000	577000	577000	577000	577000	0
544	20241017	093900	61213000	577000	577000	577000	577000	0
545	20241017	093800	61213000	577000	577000	577000	577000	0
546	20241017	093700	61213000	577000	577000	577000	577000	0
547	20241017	093600	61213000	577000	578000	578000	577000	4
548	20241017	093500	58903000	578000	578000	578000	578000	2
549	20241017	093400	57747000	578000	577000	578000	577000	8
550	20241017	093300	53124000	578000	578000	578000	578000	4
551	20241017	093200	50812000	578000	578000	578000	578000	2
552	20241017	093100	49656000	578000	578000	578000	578000	6
553	20241017	093000	46188000	577000	577000	577000	577000	0
554	20241017	092900	46188000	577000	577000	577000	577000	0
555	20241017	092800	46188000	577000	577000	577000	577000	0
556	20241017	092700	46188000	577000	577000	577000	577000	0
557	20241017	092600	46188000	577000	577000	577000	577000	0
558	20241017	092500	46188000	577000	577000	577000	577000	0
559	20241017	092400	46188000	577000	577000	577000	577000	2
560	20241017	092300	45034000	577000	577000	577000	577000	0
561	20241017	092200	45034000	577000	577000	577000	577000	0
562	20241017	092100	45034000	577000	577000	577000	577000	0
563	20241017	092000	45034000	577000	577000	577000	577000	0
564	20241017	091900	45034000	577000	577000	577000	577000	24
565	20241017	091800	31186000	577000	577000	577000	577000	2
566	20241017	091700	30032000	577000	577000	577000	577000	4
567	20241017	091600	27724000	577000	577000	577000	577000	2
568	20241017	091500	26570000	577000	577000	577000	577000	4
569	20241017	091400	24262000	577000	577000	577000	577000	2
570	20241017	091300	23108000	577000	577000	577000	577000	2
571	20241017	091200	21954000	577000	577000	577000	577000	4
572	20241017	091100	19646000	577000	577000	577000	577000	2
573	20241017	091000	18492000	577000	577000	577000	577000	4
574	20241017	090900	16184000	578000	578000	578000	578000	2
575	20241017	090800	15028000	578000	578000	578000	578000	4
576	20241017	090700	12716000	578000	578000	578000	578000	2
577	20241017	090600	11560000	578000	578000	578000	578000	2
578	20241017	090500	10404000	578000	578000	578000	578000	4
579	20241017	090400	8092000	578000	578000	578000	578000	4
580	20241017	090300	5780000	578000	578000	578000	578000	2
581	20241017	090200	4624000	578000	578000	578000	578000	2
582	20241017	090100	3468000	578000	578000	578000	578000	4
583	20241017	090000	1156000	578000	578000	578000	578000	2