KissMeData/003920/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184100	1811493000	593000	593000	593000	593000	24
3	20241022	184000	1811493000	593000	593000	593000	593000	0
4	20241022	183900	1811493000	593000	593000	593000	593000	0
5	20241022	183800	1811493000	593000	593000	593000	593000	0
6	20241022	183700	1811493000	593000	593000	593000	593000	0
7	20241022	183600	1811493000	593000	593000	593000	593000	0
8	20241022	183500	1811493000	593000	593000	593000	593000	0
9	20241022	183400	1811493000	593000	593000	593000	593000	0
10	20241022	183300	1811493000	593000	593000	593000	593000	0
11	20241022	183200	1811493000	593000	593000	593000	593000	0
12	20241022	183100	1811493000	593000	593000	593000	593000	0
13	20241022	183000	1811493000	593000	593000	593000	593000	0
14	20241022	182900	1811493000	593000	593000	593000	593000	0
15	20241022	182800	1811493000	593000	593000	593000	593000	0
16	20241022	182700	1811493000	593000	593000	593000	593000	0
17	20241022	182600	1811493000	593000	593000	593000	593000	0
18	20241022	182500	1811493000	593000	593000	593000	593000	0
19	20241022	182400	1811493000	593000	593000	593000	593000	0
20	20241022	182300	1811493000	593000	593000	593000	593000	0
21	20241022	182200	1811493000	593000	593000	593000	593000	0
22	20241022	182100	1811493000	593000	593000	593000	593000	0
23	20241022	182000	1811493000	593000	593000	593000	593000	0
24	20241022	181900	1811493000	593000	593000	593000	593000	0
25	20241022	181800	1811493000	593000	593000	593000	593000	0
26	20241022	181700	1811493000	593000	593000	593000	593000	0
27	20241022	181600	1811493000	593000	593000	593000	593000	0
28	20241022	181500	1811493000	593000	593000	593000	593000	0
29	20241022	181400	1811493000	593000	593000	593000	593000	0
30	20241022	181300	1811493000	593000	593000	593000	593000	0
31	20241022	181200	1811493000	593000	593000	593000	593000	0
32	20241022	181100	1811493000	593000	593000	593000	593000	24
33	20241022	181000	1811493000	593000	593000	593000	593000	0
34	20241022	180900	1811493000	593000	593000	593000	593000	0
35	20241022	180800	1811493000	593000	593000	593000	593000	0
36	20241022	180700	1811493000	593000	593000	593000	593000	0
37	20241022	180600	1811493000	593000	593000	593000	593000	0
38	20241022	180500	1811493000	593000	593000	593000	593000	0
39	20241022	180400	1811493000	593000	593000	593000	593000	0
40	20241022	180300	1811493000	593000	593000	593000	593000	0
41	20241022	180200	1811493000	593000	593000	593000	593000	0
42	20241022	180100	1811493000	593000	593000	593000	593000	0
43	20241022	180000	1811493000	593000	593000	593000	593000	0
44	20241022	175900	1811493000	593000	593000	593000	593000	0
45	20241022	175800	1811493000	593000	593000	593000	593000	0
46	20241022	175700	1811493000	593000	593000	593000	593000	0
47	20241022	175600	1811493000	593000	593000	593000	593000	0
48	20241022	175500	1811493000	593000	593000	593000	593000	0
49	20241022	175400	1811493000	593000	593000	593000	593000	0
50	20241022	175300	1811493000	593000	593000	593000	593000	0
51	20241022	175200	1811493000	593000	593000	593000	593000	0
52	20241022	175100	1811493000	593000	593000	593000	593000	0
53	20241022	175000	1811493000	593000	593000	593000	593000	0
54	20241022	174900	1811493000	593000	593000	593000	593000	0
55	20241022	174800	1811493000	593000	593000	593000	593000	0
56	20241022	174700	1811493000	593000	593000	593000	593000	0
57	20241022	174600	1811493000	593000	593000	593000	593000	0
58	20241022	174500	1811493000	593000	593000	593000	593000	0
59	20241022	174400	1811493000	593000	593000	593000	593000	0
60	20241022	174300	1811493000	593000	593000	593000	593000	0
61	20241022	174200	1811493000	593000	593000	593000	593000	0
62	20241022	174100	1811493000	593000	593000	593000	593000	24
63	20241022	174000	1811493000	593000	593000	593000	593000	0
64	20241022	173900	1811493000	593000	593000	593000	593000	0
65	20241022	173800	1811493000	593000	593000	593000	593000	0
66	20241022	173700	1811493000	593000	593000	593000	593000	0
67	20241022	173600	1811493000	593000	593000	593000	593000	0
68	20241022	173500	1811493000	593000	593000	593000	593000	0
69	20241022	173400	1811493000	593000	593000	593000	593000	0
70	20241022	173300	1811493000	593000	593000	593000	593000	0
71	20241022	173200	1811493000	593000	593000	593000	593000	0
72	20241022	173100	1811493000	593000	593000	593000	593000	0
73	20241022	173000	1811493000	593000	593000	593000	593000	0
74	20241022	172900	1811493000	593000	593000	593000	593000	0
75	20241022	172800	1811493000	593000	593000	593000	593000	0
76	20241022	172700	1811493000	593000	593000	593000	593000	0
77	20241022	172600	1811493000	593000	593000	593000	593000	0
78	20241022	172500	1811493000	593000	593000	593000	593000	0
79	20241022	172400	1811493000	593000	593000	593000	593000	0
80	20241022	172300	1811493000	593000	593000	593000	593000	0
81	20241022	172200	1811493000	593000	593000	593000	593000	0
82	20241022	172100	1811493000	593000	593000	593000	593000	0
83	20241022	172000	1811493000	593000	593000	593000	593000	0
84	20241022	171900	1811493000	593000	593000	593000	593000	0
85	20241022	171800	1811493000	593000	593000	593000	593000	0
86	20241022	171700	1811493000	593000	593000	593000	593000	0
87	20241022	171600	1811493000	593000	593000	593000	593000	0
88	20241022	171500	1811493000	593000	593000	593000	593000	0
89	20241022	171400	1811493000	593000	593000	593000	593000	0
90	20241022	171300	1811493000	593000	593000	593000	593000	0
91	20241022	171200	1811493000	593000	593000	593000	593000	0
92	20241022	171100	1811493000	593000	593000	593000	593000	24
93	20241022	171000	1811493000	593000	593000	593000	593000	0
94	20241022	170900	1811493000	593000	593000	593000	593000	0
95	20241022	170800	1811493000	593000	593000	593000	593000	0
96	20241022	170700	1811493000	593000	593000	593000	593000	0
97	20241022	170600	1811493000	593000	593000	593000	593000	0
98	20241022	170500	1811493000	593000	593000	593000	593000	0
99	20241022	170400	1811493000	593000	593000	593000	593000	0
100	20241022	170300	1811493000	593000	593000	593000	593000	0
101	20241022	170200	1811493000	593000	593000	593000	593000	0
102	20241022	170100	1811493000	593000	593000	593000	593000	0
103	20241022	170000	1811493000	593000	593000	593000	593000	0
104	20241022	165900	1811493000	593000	593000	593000	593000	0
105	20241022	165800	1811493000	593000	593000	593000	593000	0
106	20241022	165700	1811493000	593000	593000	593000	593000	0
107	20241022	165600	1811493000	593000	593000	593000	593000	0
108	20241022	165500	1811493000	593000	593000	593000	593000	0
109	20241022	165400	1811493000	593000	593000	593000	593000	0
110	20241022	165300	1811493000	593000	593000	593000	593000	0
111	20241022	165200	1811493000	593000	593000	593000	593000	0
112	20241022	165100	1811493000	593000	593000	593000	593000	0
113	20241022	165000	1811493000	593000	593000	593000	593000	0
114	20241022	164900	1811493000	593000	593000	593000	593000	0
115	20241022	164800	1811493000	593000	593000	593000	593000	0
116	20241022	164700	1811493000	593000	593000	593000	593000	0
117	20241022	164600	1811493000	593000	593000	593000	593000	0
118	20241022	164500	1811493000	593000	593000	593000	593000	0
119	20241022	164400	1811493000	593000	593000	593000	593000	0
120	20241022	164300	1811493000	593000	593000	593000	593000	0
121	20241022	164200	1811493000	593000	593000	593000	593000	0
122	20241022	164100	1811493000	593000	593000	593000	593000	24
123	20241022	164000	1811493000	593000	593000	593000	593000	0
124	20241022	163900	1811493000	593000	593000	593000	593000	0
125	20241022	163800	1811493000	593000	593000	593000	593000	0
126	20241022	163700	1811493000	593000	593000	593000	593000	0
127	20241022	163600	1811493000	593000	593000	593000	593000	0
128	20241022	163500	1811493000	593000	593000	593000	593000	0
129	20241022	163400	1811493000	593000	593000	593000	593000	0
130	20241022	163300	1811493000	593000	593000	593000	593000	0
131	20241022	163200	1811493000	593000	593000	593000	593000	0
132	20241022	163100	1811493000	593000	593000	593000	593000	0
133	20241022	163000	1811493000	593000	593000	593000	593000	0
134	20241022	162900	1811493000	593000	593000	593000	593000	0
135	20241022	162800	1811493000	593000	593000	593000	593000	0
136	20241022	162700	1811493000	593000	593000	593000	593000	0
137	20241022	162600	1811493000	593000	593000	593000	593000	0
138	20241022	162500	1811493000	593000	593000	593000	593000	0
139	20241022	162400	1811493000	593000	593000	593000	593000	0
140	20241022	162300	1811493000	593000	593000	593000	593000	0
141	20241022	162200	1811493000	593000	593000	593000	593000	0
142	20241022	162100	1811493000	593000	593000	593000	593000	0
143	20241022	162000	1811493000	593000	593000	593000	593000	0
144	20241022	161900	1811493000	593000	593000	593000	593000	0
145	20241022	161800	1811493000	593000	593000	593000	593000	0
146	20241022	161700	1811493000	593000	593000	593000	593000	0
147	20241022	161600	1811493000	593000	593000	593000	593000	0
148	20241022	161500	1811493000	593000	593000	593000	593000	0
149	20241022	161400	1811493000	593000	593000	593000	593000	0
150	20241022	161300	1811493000	593000	593000	593000	593000	0
151	20241022	161200	1811493000	593000	593000	593000	593000	0
152	20241022	161100	1811493000	593000	593000	593000	593000	24
153	20241022	161000	1811493000	593000	593000	593000	593000	0
154	20241022	160900	1811493000	593000	593000	593000	593000	0
155	20241022	160800	1811493000	593000	593000	593000	593000	0
156	20241022	160700	1811493000	593000	593000	593000	593000	0
157	20241022	160600	1811493000	593000	593000	593000	593000	0
158	20241022	160500	1811493000	593000	593000	593000	593000	0
159	20241022	160400	1811493000	593000	593000	593000	593000	0
160	20241022	160300	1811493000	593000	593000	593000	593000	0
161	20241022	160200	1811493000	593000	593000	593000	593000	0
162	20241022	160100	1811493000	593000	593000	593000	593000	0
163	20241022	160000	1811493000	593000	593000	593000	593000	0
164	20241022	155900	1811493000	593000	593000	593000	593000	0
165	20241022	155800	1811493000	593000	593000	593000	593000	0
166	20241022	155700	1811493000	593000	593000	593000	593000	0
167	20241022	155600	1811493000	593000	593000	593000	593000	0
168	20241022	155500	1811493000	593000	593000	593000	593000	0
169	20241022	155400	1811493000	593000	593000	593000	593000	0
170	20241022	155300	1811493000	593000	593000	593000	593000	0
171	20241022	155200	1811493000	593000	593000	593000	593000	0
172	20241022	155100	1811493000	593000	593000	593000	593000	0
173	20241022	155000	1811493000	593000	593000	593000	593000	0
174	20241022	154900	1811493000	593000	593000	593000	593000	0
175	20241022	154800	1811493000	593000	593000	593000	593000	0
176	20241022	154700	1811493000	593000	593000	593000	593000	0
177	20241022	154600	1811493000	593000	593000	593000	593000	0
178	20241022	154500	1811493000	593000	593000	593000	593000	0
179	20241022	154400	1811493000	593000	593000	593000	593000	0
180	20241022	154300	1811493000	593000	593000	593000	593000	0
181	20241022	154200	1811493000	593000	593000	593000	593000	0
182	20241022	154100	1811493000	593000	593000	593000	593000	24
183	20241022	154000	1811493000	593000	593000	593000	593000	0
184	20241022	153900	1811493000	593000	593000	593000	593000	0
185	20241022	153800	1811493000	593000	593000	593000	593000	0
186	20241022	153700	1811493000	593000	593000	593000	593000	0
187	20241022	153600	1811493000	593000	593000	593000	593000	0
188	20241022	153500	1811493000	593000	593000	593000	593000	0
189	20241022	153400	1811493000	593000	593000	593000	593000	0
190	20241022	153300	1811493000	593000	593000	593000	593000	0
191	20241022	153200	1811493000	593000	593000	593000	593000	0
192	20241022	153100	1811493000	593000	593000	593000	593000	0
193	20241022	153000	1811493000	593000	593000	593000	593000	24
194	20241022	152900	1797261000	592000	592000	592000	592000	0
195	20241022	152800	1797261000	592000	592000	592000	592000	0
196	20241022	152700	1797261000	592000	592000	592000	592000	0
197	20241022	152600	1797261000	592000	592000	592000	592000	0
198	20241022	152500	1797261000	592000	592000	592000	592000	0
199	20241022	152400	1797261000	592000	592000	592000	592000	0
200	20241022	152300	1797261000	592000	592000	592000	592000	0
201	20241022	152200	1797261000	592000	592000	592000	592000	0
202	20241022	152100	1797261000	592000	592000	592000	592000	0
203	20241022	152000	1797261000	592000	592000	592000	592000	0
204	20241022	151900	1797261000	592000	592000	592000	592000	0
205	20241022	151800	1797261000	592000	592000	592000	592000	0
206	20241022	151700	1797261000	592000	592000	592000	592000	9
207	20241022	151600	1791933000	592000	592000	592000	592000	0
208	20241022	151500	1791933000	592000	592000	592000	592000	0
209	20241022	151400	1791933000	592000	592000	592000	592000	0
210	20241022	151300	1791933000	592000	592000	592000	592000	20
211	20241022	151200	1780093000	591000	591000	591000	591000	0
212	20241022	151100	1780093000	591000	591000	591000	591000	0
213	20241022	151000	1780093000	591000	591000	591000	591000	0
214	20241022	150900	1780093000	591000	591000	591000	591000	1
215	20241022	150800	1779502000	591000	591000	591000	591000	0
216	20241022	150700	1779502000	591000	591000	591000	591000	1
217	20241022	150600	1778911000	591000	591000	591000	591000	0
218	20241022	150500	1778911000	591000	591000	591000	591000	0
219	20241022	150400	1778911000	591000	591000	591000	591000	0
220	20241022	150300	1778911000	591000	591000	591000	591000	0
221	20241022	150200	1778911000	591000	591000	591000	591000	0
222	20241022	150100	1778911000	591000	591000	591000	591000	2
223	20241022	150000	1777729000	592000	592000	592000	592000	2
224	20241022	145900	1776545000	591000	591000	591000	591000	0
225	20241022	145800	1776545000	591000	591000	591000	591000	0
226	20241022	145700	1776545000	591000	591000	591000	591000	1
227	20241022	145600	1775954000	591000	590000	591000	590000	7
228	20241022	145500	1771823000	589000	589000	589000	589000	0
229	20241022	145400	1771823000	589000	589000	589000	589000	0
230	20241022	145300	1771823000	589000	589000	589000	589000	0
231	20241022	145200	1771823000	589000	590000	590000	589000	5
232	20241022	145100	1768876000	590000	590000	590000	590000	0
233	20241022	145000	1768876000	590000	590000	590000	590000	0
234	20241022	144900	1768876000	590000	590000	590000	589000	12
235	20241022	144800	1761800000	590000	590000	590000	590000	0
236	20241022	144700	1761800000	590000	590000	590000	590000	20
237	20241022	144600	1750000000	590000	590000	590000	590000	20
238	20241022	144500	1738200000	592000	592000	592000	592000	0
239	20241022	144400	1738200000	592000	592000	592000	592000	1
240	20241022	144300	1737608000	590000	591000	591000	590000	31
241	20241022	144200	1719292000	591000	591000	591000	591000	0
242	20241022	144100	1719292000	591000	591000	591000	591000	10
243	20241022	144000	1713382000	591000	592000	592000	591000	11
244	20241022	143900	1706871000	592000	592000	592000	592000	2
245	20241022	143800	1705687000	592000	592000	592000	592000	0
246	20241022	143700	1705687000	592000	592000	592000	592000	0
247	20241022	143600	1705687000	592000	592000	592000	592000	6
248	20241022	143500	1702135000	592000	592000	592000	592000	0
249	20241022	143400	1702135000	592000	592000	592000	592000	0
250	20241022	143300	1702135000	592000	592000	592000	592000	18
251	20241022	143200	1691479000	591000	591000	591000	591000	1
252	20241022	143100	1690888000	592000	592000	592000	592000	0
253	20241022	143000	1690888000	592000	591000	592000	591000	3
254	20241022	142900	1689114000	591000	591000	591000	591000	1
255	20241022	142800	1688523000	591000	591000	591000	591000	1
256	20241022	142700	1687932000	591000	591000	591000	591000	4
257	20241022	142600	1685568000	591000	591000	591000	591000	0
258	20241022	142500	1685568000	591000	591000	591000	591000	0
259	20241022	142400	1685568000	591000	591000	591000	591000	0
260	20241022	142300	1685568000	591000	592000	592000	591000	29
261	20241022	142200	1668402000	592000	592000	592000	592000	0
262	20241022	142100	1668402000	592000	592000	592000	592000	0
263	20241022	142000	1668402000	592000	592000	592000	592000	0
264	20241022	141900	1668402000	592000	592000	592000	592000	0
265	20241022	141800	1668402000	592000	592000	592000	592000	0
266	20241022	141700	1668402000	592000	592000	592000	592000	0
267	20241022	141600	1668402000	592000	592000	592000	592000	0
268	20241022	141500	1668402000	592000	592000	592000	592000	0
269	20241022	141400	1668402000	592000	592000	592000	592000	3
270	20241022	141300	1666626000	593000	593000	593000	593000	1
271	20241022	141200	1666033000	593000	593000	593000	593000	0
272	20241022	141100	1666033000	593000	593000	593000	593000	0
273	20241022	141000	1666033000	593000	593000	593000	593000	2
274	20241022	140900	1664847000	593000	593000	593000	593000	0
275	20241022	140800	1664847000	593000	593000	593000	593000	0
276	20241022	140700	1664847000	593000	593000	593000	592000	18
277	20241022	140600	1654176000	593000	593000	593000	593000	0
278	20241022	140500	1654176000	593000	593000	593000	593000	0
279	20241022	140400	1654176000	593000	593000	593000	593000	0
280	20241022	140300	1654176000	593000	593000	593000	593000	0
281	20241022	140200	1654176000	593000	594000	594000	593000	14
282	20241022	140100	1645863000	594000	594000	594000	594000	15
283	20241022	140000	1636953000	593000	592000	593000	592000	6
284	20241022	135900	1633396000	595000	595000	595000	595000	0
285	20241022	135800	1633396000	595000	595000	595000	595000	0
286	20241022	135700	1633396000	595000	593000	595000	593000	5
287	20241022	135600	1630429000	596000	596000	596000	596000	0
288	20241022	135500	1630429000	596000	596000	596000	596000	16
289	20241022	135400	1620893000	596000	596000	596000	596000	0
290	20241022	135300	1620893000	596000	591000	596000	591000	307
291	20241022	135200	1438827000	589000	590000	591000	589000	69
292	20241022	135100	1398091000	589000	589000	589000	589000	7
293	20241022	135000	1393968000	589000	589000	589000	589000	50
294	20241022	134900	1364518000	587000	587000	587000	587000	0
295	20241022	134800	1364518000	587000	587000	587000	587000	1
296	20241022	134700	1363931000	587000	587000	587000	587000	0
297	20241022	134600	1363931000	587000	588000	588000	587000	4
298	20241022	134500	1361580000	588000	588000	588000	588000	7
299	20241022	134400	1357464000	588000	588000	588000	588000	0
300	20241022	134300	1357464000	588000	588000	588000	588000	0
301	20241022	134200	1357464000	588000	590000	590000	588000	7
302	20241022	134100	1353336000	588000	588000	588000	588000	0
303	20241022	134000	1353336000	588000	588000	588000	588000	0
304	20241022	133900	1353336000	588000	588000	588000	588000	0
305	20241022	133800	1353336000	588000	588000	588000	588000	0
306	20241022	133700	1353336000	588000	588000	588000	588000	0
307	20241022	133600	1353336000	588000	588000	588000	588000	2
308	20241022	133500	1352160000	588000	588000	588000	588000	0
309	20241022	133400	1352160000	588000	588000	588000	588000	0
310	20241022	133300	1352160000	588000	588000	588000	588000	0
311	20241022	133200	1352160000	588000	588000	588000	588000	6
312	20241022	133100	1348632000	590000	590000	590000	590000	0
313	20241022	133000	1348632000	590000	590000	590000	590000	0
314	20241022	132900	1348632000	590000	590000	590000	590000	0
315	20241022	132800	1348632000	590000	590000	590000	590000	7
316	20241022	132700	1344502000	589000	589000	589000	589000	1
317	20241022	132600	1343913000	590000	589000	590000	589000	7
318	20241022	132500	1339789000	588000	588000	588000	588000	0
319	20241022	132400	1339789000	588000	588000	588000	588000	0
320	20241022	132300	1339789000	588000	588000	588000	588000	3
321	20241022	132200	1338025000	589000	589000	589000	589000	0
322	20241022	132100	1338025000	589000	589000	589000	589000	0
323	20241022	132000	1338025000	589000	589000	589000	589000	0
324	20241022	131900	1338025000	589000	589000	589000	589000	0
325	20241022	131800	1338025000	589000	589000	589000	589000	0
326	20241022	131700	1338025000	589000	589000	589000	589000	0
327	20241022	131600	1338025000	589000	589000	589000	589000	1
328	20241022	131500	1337436000	589000	589000	589000	589000	19
329	20241022	131400	1326245000	589000	589000	589000	589000	0
330	20241022	131300	1326245000	589000	589000	589000	589000	0
331	20241022	131200	1326245000	589000	589000	589000	589000	0
332	20241022	131100	1326245000	589000	589000	589000	589000	6
333	20241022	131000	1322711000	590000	590000	590000	590000	1
334	20241022	130900	1322121000	589000	589000	589000	589000	0
335	20241022	130800	1322121000	589000	589000	589000	589000	10
336	20241022	130700	1316231000	589000	589000	589000	589000	0
337	20241022	130600	1316231000	589000	589000	589000	589000	0
338	20241022	130500	1316231000	589000	589000	589000	589000	0
339	20241022	130400	1316231000	589000	589000	589000	589000	0
340	20241022	130300	1316231000	589000	589000	589000	589000	0
341	20241022	130200	1316231000	589000	589000	589000	589000	0
342	20241022	130100	1316231000	589000	589000	589000	589000	0
343	20241022	130000	1316231000	589000	589000	589000	589000	1
344	20241022	125900	1315642000	590000	590000	590000	590000	0
345	20241022	125800	1315642000	590000	590000	590000	590000	0
346	20241022	125700	1315642000	590000	590000	590000	590000	0
347	20241022	125600	1315642000	590000	590000	590000	590000	0
348	20241022	125500	1315642000	590000	590000	590000	590000	1
349	20241022	125400	1315052000	590000	590000	590000	590000	0
350	20241022	125300	1315052000	590000	590000	590000	590000	0
351	20241022	125200	1315052000	590000	590000	590000	590000	0
352	20241022	125100	1315052000	590000	590000	590000	590000	0
353	20241022	125000	1315052000	590000	590000	590000	590000	0
354	20241022	124900	1315052000	590000	590000	590000	590000	0
355	20241022	124800	1315052000	590000	590000	590000	590000	0
356	20241022	124700	1315052000	590000	590000	590000	590000	18
357	20241022	124600	1304432000	590000	590000	590000	590000	3
358	20241022	124500	1302662000	590000	590000	590000	590000	0
359	20241022	124400	1302662000	590000	590000	590000	590000	0
360	20241022	124300	1302662000	590000	590000	590000	590000	2
361	20241022	124200	1301482000	590000	592000	592000	590000	23
362	20241022	124100	1287868000	592000	592000	592000	592000	2
363	20241022	124000	1286684000	592000	592000	592000	592000	1
364	20241022	123900	1286092000	592000	592000	592000	592000	1
365	20241022	123800	1285500000	592000	592000	592000	592000	0
366	20241022	123700	1285500000	592000	592000	592000	592000	0
367	20241022	123600	1285500000	592000	592000	592000	592000	0
368	20241022	123500	1285500000	592000	592000	592000	592000	0
369	20241022	123400	1285500000	592000	590000	592000	590000	5
370	20241022	123300	1282543000	591000	591000	591000	591000	3
371	20241022	123200	1280770000	592000	592000	592000	592000	0
372	20241022	123100	1280770000	592000	592000	592000	592000	1
373	20241022	123000	1280178000	592000	592000	592000	592000	0
374	20241022	122900	1280178000	592000	592000	592000	592000	6
375	20241022	122800	1276626000	593000	593000	593000	593000	0
376	20241022	122700	1276626000	593000	593000	593000	593000	1
377	20241022	122600	1276033000	593000	593000	593000	593000	1
378	20241022	122500	1275440000	593000	593000	593000	593000	0
379	20241022	122400	1275440000	593000	592000	593000	592000	26
380	20241022	122300	1260045000	591000	589000	591000	589000	66
381	20241022	122200	1221066000	589000	590000	590000	589000	58
382	20241022	122100	1186851000	590000	590000	590000	590000	0
383	20241022	122000	1186851000	590000	590000	590000	590000	0
384	20241022	121900	1186851000	590000	590000	590000	590000	0
385	20241022	121800	1186851000	590000	590000	590000	590000	0
386	20241022	121700	1186851000	590000	590000	590000	590000	0
387	20241022	121600	1186851000	590000	590000	590000	590000	0
388	20241022	121500	1186851000	590000	590000	590000	590000	0
389	20241022	121400	1186851000	590000	590000	590000	590000	0
390	20241022	121300	1186851000	590000	590000	590000	590000	0
391	20241022	121200	1186851000	590000	590000	590000	590000	0
392	20241022	121100	1186851000	590000	590000	590000	590000	0
393	20241022	121000	1186851000	590000	590000	590000	590000	0
394	20241022	120900	1186851000	590000	590000	590000	590000	5
395	20241022	120800	1183901000	590000	590000	590000	590000	1
396	20241022	120700	1183311000	589000	589000	589000	589000	3
397	20241022	120600	1181544000	589000	589000	589000	589000	0
398	20241022	120500	1181544000	589000	589000	589000	589000	0
399	20241022	120400	1181544000	589000	589000	589000	589000	15
400	20241022	120300	1172709000	589000	589000	589000	589000	0
401	20241022	120200	1172709000	589000	589000	589000	589000	0
402	20241022	120100	1172709000	589000	589000	589000	589000	0
403	20241022	120000	1172709000	589000	589000	589000	589000	0
404	20241022	115900	1172709000	589000	589000	589000	589000	0
405	20241022	115800	1172709000	589000	589000	589000	589000	0
406	20241022	115700	1172709000	589000	589000	589000	589000	0
407	20241022	115600	1172709000	589000	589000	589000	589000	0
408	20241022	115500	1172709000	589000	589000	589000	589000	0
409	20241022	115400	1172709000	589000	589000	589000	589000	0
410	20241022	115300	1172709000	589000	589000	589000	589000	0
411	20241022	115200	1172709000	589000	589000	589000	589000	1
412	20241022	115100	1172120000	589000	589000	589000	589000	0
413	20241022	115000	1172120000	589000	589000	589000	589000	2
414	20241022	114900	1170942000	589000	589000	589000	589000	0
415	20241022	114800	1170942000	589000	589000	589000	589000	0
416	20241022	114700	1170942000	589000	589000	589000	589000	0
417	20241022	114600	1170942000	589000	589000	589000	589000	0
418	20241022	114500	1170942000	589000	589000	589000	589000	0
419	20241022	114400	1170942000	589000	589000	589000	589000	12
420	20241022	114300	1163874000	589000	589000	589000	589000	0
421	20241022	114200	1163874000	589000	589000	589000	589000	1
422	20241022	114100	1163285000	590000	590000	590000	590000	0
423	20241022	114000	1163285000	590000	590000	590000	590000	0
424	20241022	113900	1163285000	590000	590000	590000	590000	22
425	20241022	113800	1150305000	590000	590000	590000	590000	0
426	20241022	113700	1150305000	590000	592000	592000	590000	2
427	20241022	113600	1149123000	590000	590000	590000	590000	0
428	20241022	113500	1149123000	590000	590000	590000	590000	12
429	20241022	113400	1142043000	590000	590000	590000	590000	0
430	20241022	113300	1142043000	590000	590000	590000	590000	0
431	20241022	113200	1142043000	590000	590000	590000	590000	1
432	20241022	113100	1141453000	590000	590000	590000	590000	19
433	20241022	113000	1130243000	592000	592000	592000	592000	1
434	20241022	112900	1129651000	592000	592000	592000	592000	1
435	20241022	112800	1129059000	592000	592000	592000	592000	0
436	20241022	112700	1129059000	592000	592000	592000	592000	3
437	20241022	112600	1127283000	592000	592000	594000	592000	73
438	20241022	112500	1083994000	592000	589000	592000	589000	214
439	20241022	112400	957706000	589000	589000	589000	589000	4
440	20241022	112300	955350000	589000	588000	589000	588000	11
441	20241022	112200	948873000	588000	588000	588000	588000	0
442	20241022	112100	948873000	588000	587000	588000	587000	3
443	20241022	112000	947111000	588000	587000	588000	587000	3
444	20241022	111900	945349000	587000	588000	588000	587000	4
445	20241022	111800	942998000	588000	588000	588000	588000	44
446	20241022	111700	917126000	590000	589000	590000	588000	142
447	20241022	111600	833349000	590000	583000	590000	582000	952
448	20241022	111500	276041000	583000	583000	583000	583000	0
449	20241022	111400	276041000	583000	583000	583000	583000	0
450	20241022	111300	276041000	583000	580000	583000	580000	120
451	20241022	111200	206191000	581000	581000	581000	581000	0
452	20241022	111100	206191000	581000	581000	581000	581000	0
453	20241022	111000	206191000	581000	581000	581000	581000	0
454	20241022	110900	206191000	581000	581000	581000	581000	0
455	20241022	110800	206191000	581000	581000	581000	581000	0
456	20241022	110700	206191000	581000	581000	581000	581000	1
457	20241022	110600	205610000	582000	582000	582000	582000	1
458	20241022	110500	205028000	581000	581000	581000	581000	0
459	20241022	110400	205028000	581000	581000	581000	581000	2
460	20241022	110300	203866000	581000	581000	581000	581000	0
461	20241022	110200	203866000	581000	581000	581000	581000	4
462	20241022	110100	201542000	582000	582000	582000	582000	0
463	20241022	110000	201542000	582000	581000	582000	581000	3
464	20241022	105900	199798000	581000	581000	581000	581000	0
465	20241022	105800	199798000	581000	581000	581000	581000	0
466	20241022	105700	199798000	581000	581000	581000	581000	0
467	20241022	105600	199798000	581000	581000	581000	581000	0
468	20241022	105500	199798000	581000	581000	581000	581000	1
469	20241022	105400	199217000	581000	581000	581000	581000	2
470	20241022	105300	198055000	582000	582000	582000	582000	0
471	20241022	105200	198055000	582000	582000	582000	582000	0
472	20241022	105100	198055000	582000	582000	582000	582000	0
473	20241022	105000	198055000	582000	581000	582000	581000	7
474	20241022	104900	193987000	581000	581000	581000	581000	0
475	20241022	104800	193987000	581000	581000	581000	581000	0
476	20241022	104700	193987000	581000	581000	581000	581000	0
477	20241022	104600	193987000	581000	581000	581000	581000	0
478	20241022	104500	193987000	581000	581000	581000	581000	0
479	20241022	104400	193987000	581000	581000	581000	581000	0
480	20241022	104300	193987000	581000	581000	581000	581000	0
481	20241022	104200	193987000	581000	581000	581000	581000	0
482	20241022	104100	193987000	581000	581000	581000	581000	0
483	20241022	104000	193987000	581000	581000	581000	581000	0
484	20241022	103900	193987000	581000	581000	581000	581000	0
485	20241022	103800	193987000	581000	581000	581000	581000	0
486	20241022	103700	193987000	581000	581000	581000	581000	0
487	20241022	103600	193987000	581000	581000	581000	581000	0
488	20241022	103500	193987000	581000	581000	581000	581000	1
489	20241022	103400	193406000	581000	581000	581000	581000	0
490	20241022	103300	193406000	581000	581000	581000	581000	0
491	20241022	103200	193406000	581000	581000	581000	581000	0
492	20241022	103100	193406000	581000	581000	581000	581000	0
493	20241022	103000	193406000	581000	581000	581000	581000	0
494	20241022	102900	193406000	581000	581000	581000	581000	0
495	20241022	102800	193406000	581000	581000	581000	581000	0
496	20241022	102700	193406000	581000	581000	581000	581000	0
497	20241022	102600	193406000	581000	581000	581000	581000	0
498	20241022	102500	193406000	581000	581000	581000	581000	2
499	20241022	102400	192244000	581000	581000	581000	581000	1
500	20241022	102300	191663000	582000	582000	582000	582000	0
501	20241022	102200	191663000	582000	582000	582000	582000	0
502	20241022	102100	191663000	582000	582000	582000	582000	0
503	20241022	102000	191663000	582000	582000	582000	582000	0
504	20241022	101900	191663000	582000	582000	582000	582000	1
505	20241022	101800	191081000	581000	581000	581000	581000	10
506	20241022	101700	185271000	580000	580000	580000	580000	0
507	20241022	101600	185271000	580000	580000	580000	580000	0
508	20241022	101500	185271000	580000	580000	580000	580000	4
509	20241022	101400	182951000	580000	580000	580000	580000	0
510	20241022	101300	182951000	580000	581000	581000	580000	8
511	20241022	101200	178304000	580000	580000	580000	580000	2
512	20241022	101100	177144000	580000	580000	580000	580000	0
513	20241022	101000	177144000	580000	580000	580000	580000	0
514	20241022	100900	177144000	580000	580000	580000	580000	0
515	20241022	100800	177144000	580000	580000	580000	580000	0
516	20241022	100700	177144000	580000	580000	580000	580000	0
517	20241022	100600	177144000	580000	580000	580000	580000	0
518	20241022	100500	177144000	580000	580000	580000	580000	0
519	20241022	100400	177144000	580000	581000	581000	580000	10
520	20241022	100300	171336000	581000	581000	581000	581000	1
521	20241022	100200	170755000	580000	580000	580000	580000	0
522	20241022	100100	170755000	580000	580000	580000	580000	0
523	20241022	100000	170755000	580000	580000	580000	580000	0
524	20241022	095900	170755000	580000	580000	580000	580000	0
525	20241022	095800	170755000	580000	580000	580000	580000	0
526	20241022	095700	170755000	580000	580000	580000	580000	0
527	20241022	095600	170755000	580000	580000	580000	580000	5
528	20241022	095500	167855000	580000	580000	580000	580000	11
529	20241022	095400	161475000	580000	580000	580000	580000	2
530	20241022	095300	160315000	581000	581000	581000	581000	0
531	20241022	095200	160315000	581000	581000	581000	581000	0
532	20241022	095100	160315000	581000	581000	581000	581000	2
533	20241022	095000	159153000	581000	580000	581000	580000	9
534	20241022	094900	153926000	580000	580000	580000	580000	0
535	20241022	094800	153926000	580000	581000	581000	580000	11
536	20241022	094700	147545000	581000	581000	581000	581000	0
537	20241022	094600	147545000	581000	581000	581000	581000	1
538	20241022	094500	146964000	581000	581000	581000	581000	0
539	20241022	094400	146964000	581000	581000	581000	581000	4
540	20241022	094300	144640000	581000	581000	581000	581000	2
541	20241022	094200	143478000	581000	581000	581000	581000	0
542	20241022	094100	143478000	581000	581000	581000	581000	2
543	20241022	094000	142316000	581000	581000	581000	581000	0
544	20241022	093900	142316000	581000	581000	581000	581000	0
545	20241022	093800	142316000	581000	581000	581000	581000	0
546	20241022	093700	142316000	581000	581000	581000	581000	0
547	20241022	093600	142316000	581000	581000	581000	581000	0
548	20241022	093500	142316000	581000	581000	581000	581000	0
549	20241022	093400	142316000	581000	581000	581000	581000	3
550	20241022	093300	140573000	581000	581000	581000	581000	1
551	20241022	093200	139992000	583000	583000	583000	583000	1
552	20241022	093100	139409000	583000	582000	583000	581000	27
553	20241022	093000	123702000	582000	582000	582000	582000	0
554	20241022	092900	123702000	582000	582000	582000	582000	0
555	20241022	092800	123702000	582000	582000	582000	582000	0
556	20241022	092700	123702000	582000	582000	582000	582000	0
557	20241022	092600	123702000	582000	582000	582000	582000	0
558	20241022	092500	123702000	582000	582000	582000	582000	0
559	20241022	092400	123702000	582000	582000	582000	582000	0
560	20241022	092300	123702000	582000	582000	582000	582000	0
561	20241022	092200	123702000	582000	582000	582000	582000	0
562	20241022	092100	123702000	582000	582000	582000	582000	9
563	20241022	092000	118464000	583000	583000	583000	583000	0
564	20241022	091900	118464000	583000	583000	583000	583000	0
565	20241022	091800	118464000	583000	583000	583000	583000	0
566	20241022	091700	118464000	583000	583000	583000	583000	1
567	20241022	091600	117881000	582000	582000	582000	582000	0
568	20241022	091500	117881000	582000	582000	582000	582000	0
569	20241022	091400	117881000	582000	582000	582000	582000	1
570	20241022	091300	117299000	582000	582000	582000	582000	9
571	20241022	091200	112061000	582000	582000	582000	582000	0
572	20241022	091100	112061000	582000	582000	582000	582000	2
573	20241022	091000	110897000	583000	583000	583000	583000	0
574	20241022	090900	110897000	583000	583000	583000	583000	9
575	20241022	090800	105650000	583000	584000	584000	583000	3
576	20241022	090700	103899000	584000	584000	584000	584000	0
577	20241022	090600	103899000	584000	584000	584000	584000	2
578	20241022	090500	102731000	584000	584000	585000	584000	15
579	20241022	090400	93962000	581000	583000	584000	581000	41
580	20241022	090300	70042000	582000	582000	582000	582000	52
581	20241022	090200	39778000	581000	581000	581000	580000	6
582	20241022	090100	36293000	580000	580000	580000	580000	1
583	20241022	090000	35713000	577000	576000	577000	576000	62