KissMeData/003240/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183900	303658000	582000	582000	582000	582000	34
3	20231030	183800	303658000	582000	582000	582000	582000	0
4	20231030	183700	303658000	582000	582000	582000	582000	0
5	20231030	183600	303658000	582000	582000	582000	582000	0
6	20231030	183500	303658000	582000	582000	582000	582000	0
7	20231030	183400	303658000	582000	582000	582000	582000	0
8	20231030	183300	303658000	582000	582000	582000	582000	0
9	20231030	183200	303658000	582000	582000	582000	582000	0
10	20231030	183100	303658000	582000	582000	582000	582000	0
11	20231030	183000	303658000	582000	582000	582000	582000	0
12	20231030	182900	303658000	582000	582000	582000	582000	0
13	20231030	182800	303658000	582000	582000	582000	582000	0
14	20231030	182700	303658000	582000	582000	582000	582000	0
15	20231030	182600	303658000	582000	582000	582000	582000	0
16	20231030	182500	303658000	582000	582000	582000	582000	0
17	20231030	182400	303658000	582000	582000	582000	582000	0
18	20231030	182300	303658000	582000	582000	582000	582000	0
19	20231030	182200	303658000	582000	582000	582000	582000	0
20	20231030	182100	303658000	582000	582000	582000	582000	0
21	20231030	182000	303658000	582000	582000	582000	582000	0
22	20231030	181900	303658000	582000	582000	582000	582000	0
23	20231030	181800	303658000	582000	582000	582000	582000	0
24	20231030	181700	303658000	582000	582000	582000	582000	0
25	20231030	181600	303658000	582000	582000	582000	582000	0
26	20231030	181500	303658000	582000	582000	582000	582000	0
27	20231030	181400	303658000	582000	582000	582000	582000	0
28	20231030	181300	303658000	582000	582000	582000	582000	0
29	20231030	181200	303658000	582000	582000	582000	582000	0
30	20231030	181100	303658000	582000	582000	582000	582000	0
31	20231030	181000	303658000	582000	582000	582000	582000	0
32	20231030	180900	303658000	582000	582000	582000	582000	34
33	20231030	180800	303658000	582000	582000	582000	582000	0
34	20231030	180700	303658000	582000	582000	582000	582000	0
35	20231030	180600	303658000	582000	582000	582000	582000	0
36	20231030	180500	303658000	582000	582000	582000	582000	0
37	20231030	180400	303658000	582000	582000	582000	582000	0
38	20231030	180300	303658000	582000	582000	582000	582000	0
39	20231030	180200	303658000	582000	582000	582000	582000	0
40	20231030	180100	303658000	582000	582000	582000	582000	0
41	20231030	180000	303658000	582000	582000	582000	582000	0
42	20231030	175900	303658000	582000	582000	582000	582000	0
43	20231030	175800	303658000	582000	582000	582000	582000	0
44	20231030	175700	303658000	582000	582000	582000	582000	0
45	20231030	175600	303658000	582000	582000	582000	582000	0
46	20231030	175500	303658000	582000	582000	582000	582000	0
47	20231030	175400	303658000	582000	582000	582000	582000	0
48	20231030	175300	303658000	582000	582000	582000	582000	0
49	20231030	175200	303658000	582000	582000	582000	582000	0
50	20231030	175100	303658000	582000	582000	582000	582000	0
51	20231030	175000	303658000	582000	582000	582000	582000	0
52	20231030	174900	303658000	582000	582000	582000	582000	0
53	20231030	174800	303658000	582000	582000	582000	582000	0
54	20231030	174700	303658000	582000	582000	582000	582000	0
55	20231030	174600	303658000	582000	582000	582000	582000	0
56	20231030	174500	303658000	582000	582000	582000	582000	0
57	20231030	174400	303658000	582000	582000	582000	582000	0
58	20231030	174300	303658000	582000	582000	582000	582000	0
59	20231030	174200	303658000	582000	582000	582000	582000	0
60	20231030	174100	303658000	582000	582000	582000	582000	0
61	20231030	174000	303658000	582000	582000	582000	582000	0
62	20231030	173900	303658000	582000	582000	582000	582000	34
63	20231030	173800	303658000	582000	582000	582000	582000	0
64	20231030	173700	303658000	582000	582000	582000	582000	0
65	20231030	173600	303658000	582000	582000	582000	582000	0
66	20231030	173500	303658000	582000	582000	582000	582000	0
67	20231030	173400	303658000	582000	582000	582000	582000	0
68	20231030	173300	303658000	582000	582000	582000	582000	0
69	20231030	173200	303658000	582000	582000	582000	582000	0
70	20231030	173100	303658000	582000	582000	582000	582000	0
71	20231030	173000	303658000	582000	582000	582000	582000	0
72	20231030	172900	303658000	582000	582000	582000	582000	0
73	20231030	172800	303658000	582000	582000	582000	582000	0
74	20231030	172700	303658000	582000	582000	582000	582000	0
75	20231030	172600	303658000	582000	582000	582000	582000	0
76	20231030	172500	303658000	582000	582000	582000	582000	0
77	20231030	172400	303658000	582000	582000	582000	582000	0
78	20231030	172300	303658000	582000	582000	582000	582000	0
79	20231030	172200	303658000	582000	582000	582000	582000	0
80	20231030	172100	303658000	582000	582000	582000	582000	0
81	20231030	172000	303658000	582000	582000	582000	582000	0
82	20231030	171900	303658000	582000	582000	582000	582000	0
83	20231030	171800	303658000	582000	582000	582000	582000	0
84	20231030	171700	303658000	582000	582000	582000	582000	0
85	20231030	171600	303658000	582000	582000	582000	582000	0
86	20231030	171500	303658000	582000	582000	582000	582000	0
87	20231030	171400	303658000	582000	582000	582000	582000	0
88	20231030	171300	303658000	582000	582000	582000	582000	0
89	20231030	171200	303658000	582000	582000	582000	582000	0
90	20231030	171100	303658000	582000	582000	582000	582000	0
91	20231030	171000	303658000	582000	582000	582000	582000	0
92	20231030	170900	303658000	582000	582000	582000	582000	34
93	20231030	170800	303658000	582000	582000	582000	582000	0
94	20231030	170700	303658000	582000	582000	582000	582000	0
95	20231030	170600	303658000	582000	582000	582000	582000	0
96	20231030	170500	303658000	582000	582000	582000	582000	0
97	20231030	170400	303658000	582000	582000	582000	582000	0
98	20231030	170300	303658000	582000	582000	582000	582000	0
99	20231030	170200	303658000	582000	582000	582000	582000	0
100	20231030	170100	303658000	582000	582000	582000	582000	0
101	20231030	170000	303658000	582000	582000	582000	582000	0
102	20231030	165900	303658000	582000	582000	582000	582000	0
103	20231030	165800	303658000	582000	582000	582000	582000	0
104	20231030	165700	303658000	582000	582000	582000	582000	0
105	20231030	165600	303658000	582000	582000	582000	582000	0
106	20231030	165500	303658000	582000	582000	582000	582000	0
107	20231030	165400	303658000	582000	582000	582000	582000	0
108	20231030	165300	303658000	582000	582000	582000	582000	0
109	20231030	165200	303658000	582000	582000	582000	582000	0
110	20231030	165100	303658000	582000	582000	582000	582000	0
111	20231030	165000	303658000	582000	582000	582000	582000	0
112	20231030	164900	303658000	582000	582000	582000	582000	0
113	20231030	164800	303658000	582000	582000	582000	582000	0
114	20231030	164700	303658000	582000	582000	582000	582000	0
115	20231030	164600	303658000	582000	582000	582000	582000	0
116	20231030	164500	303658000	582000	582000	582000	582000	0
117	20231030	164400	303658000	582000	582000	582000	582000	0
118	20231030	164300	303658000	582000	582000	582000	582000	0
119	20231030	164200	303658000	582000	582000	582000	582000	0
120	20231030	164100	303658000	582000	582000	582000	582000	0
121	20231030	164000	303658000	582000	582000	582000	582000	0
122	20231030	163900	303658000	582000	582000	582000	582000	34
123	20231030	163800	303658000	582000	582000	582000	582000	0
124	20231030	163700	303658000	582000	582000	582000	582000	0
125	20231030	163600	303658000	582000	582000	582000	582000	0
126	20231030	163500	303658000	582000	582000	582000	582000	0
127	20231030	163400	303658000	582000	582000	582000	582000	0
128	20231030	163300	303658000	582000	582000	582000	582000	0
129	20231030	163200	303658000	582000	582000	582000	582000	0
130	20231030	163100	303658000	582000	582000	582000	582000	0
131	20231030	163000	303658000	582000	582000	582000	582000	0
132	20231030	162900	303658000	582000	582000	582000	582000	0
133	20231030	162800	303658000	582000	582000	582000	582000	0
134	20231030	162700	303658000	582000	582000	582000	582000	0
135	20231030	162600	303658000	582000	582000	582000	582000	0
136	20231030	162500	303658000	582000	582000	582000	582000	0
137	20231030	162400	303658000	582000	582000	582000	582000	0
138	20231030	162300	303658000	582000	582000	582000	582000	0
139	20231030	162200	303658000	582000	582000	582000	582000	0
140	20231030	162100	303658000	582000	582000	582000	582000	0
141	20231030	162000	303658000	582000	582000	582000	582000	0
142	20231030	161900	303658000	582000	582000	582000	582000	0
143	20231030	161800	303658000	582000	582000	582000	582000	0
144	20231030	161700	303658000	582000	582000	582000	582000	0
145	20231030	161600	303658000	582000	582000	582000	582000	0
146	20231030	161500	303658000	582000	582000	582000	582000	0
147	20231030	161400	303658000	582000	582000	582000	582000	0
148	20231030	161300	303658000	582000	582000	582000	582000	0
149	20231030	161200	303658000	582000	582000	582000	582000	0
150	20231030	161100	303658000	582000	582000	582000	582000	0
151	20231030	161000	303658000	582000	582000	582000	582000	0
152	20231030	160900	303658000	582000	582000	582000	582000	34
153	20231030	160800	303658000	582000	582000	582000	582000	0
154	20231030	160700	303658000	582000	582000	582000	582000	0
155	20231030	160600	303658000	582000	582000	582000	582000	0
156	20231030	160500	303658000	582000	582000	582000	582000	0
157	20231030	160400	303658000	582000	582000	582000	582000	0
158	20231030	160300	303658000	582000	582000	582000	582000	0
159	20231030	160200	303658000	582000	582000	582000	582000	0
160	20231030	160100	303658000	582000	582000	582000	582000	0
161	20231030	160000	303658000	582000	582000	582000	582000	0
162	20231030	155900	303658000	582000	582000	582000	582000	0
163	20231030	155800	303658000	582000	582000	582000	582000	0
164	20231030	155700	303658000	582000	582000	582000	582000	0
165	20231030	155600	303658000	582000	582000	582000	582000	0
166	20231030	155500	303658000	582000	582000	582000	582000	0
167	20231030	155400	303658000	582000	582000	582000	582000	0
168	20231030	155300	303658000	582000	582000	582000	582000	0
169	20231030	155200	303658000	582000	582000	582000	582000	0
170	20231030	155100	303658000	582000	582000	582000	582000	0
171	20231030	155000	303658000	582000	582000	582000	582000	0
172	20231030	154900	303658000	582000	582000	582000	582000	0
173	20231030	154800	303658000	582000	582000	582000	582000	0
174	20231030	154700	303658000	582000	582000	582000	582000	0
175	20231030	154600	303658000	582000	582000	582000	582000	0
176	20231030	154500	303658000	582000	582000	582000	582000	0
177	20231030	154400	303658000	582000	582000	582000	582000	0
178	20231030	154300	303658000	582000	582000	582000	582000	0
179	20231030	154200	303658000	582000	582000	582000	582000	0
180	20231030	154100	303658000	582000	582000	582000	582000	0
181	20231030	154000	303658000	582000	582000	582000	582000	0
182	20231030	153900	303658000	582000	582000	582000	582000	34
183	20231030	153800	303658000	582000	582000	582000	582000	0
184	20231030	153700	303658000	582000	582000	582000	582000	0
185	20231030	153600	303658000	582000	582000	582000	582000	0
186	20231030	153500	303658000	582000	582000	582000	582000	0
187	20231030	153400	303658000	582000	582000	582000	582000	0
188	20231030	153300	303658000	582000	582000	582000	582000	0
189	20231030	153200	303658000	582000	582000	582000	582000	0
190	20231030	153100	303658000	582000	582000	582000	582000	0
191	20231030	153000	303658000	582000	582000	582000	582000	34
192	20231030	152900	283870000	577000	577000	577000	577000	0
193	20231030	152800	283870000	577000	577000	577000	577000	0
194	20231030	152700	283870000	577000	577000	577000	577000	0
195	20231030	152600	283870000	577000	577000	577000	577000	0
196	20231030	152500	283870000	577000	577000	577000	577000	0
197	20231030	152400	283870000	577000	577000	577000	577000	0
198	20231030	152300	283870000	577000	577000	577000	577000	0
199	20231030	152200	283870000	577000	577000	577000	577000	0
200	20231030	152100	283870000	577000	577000	577000	577000	0
201	20231030	152000	283870000	577000	577000	577000	577000	0
202	20231030	151900	283870000	577000	576000	580000	576000	7
203	20231030	151800	279829000	579000	579000	579000	579000	1
204	20231030	151700	279250000	579000	579000	579000	579000	0
205	20231030	151600	279250000	579000	579000	579000	579000	0
206	20231030	151500	279250000	579000	579000	579000	579000	0
207	20231030	151400	279250000	579000	579000	579000	579000	3
208	20231030	151300	277513000	579000	579000	579000	579000	0
209	20231030	151200	277513000	579000	580000	580000	579000	12
210	20231030	151100	270562000	580000	578000	580000	578000	13
211	20231030	151000	263041000	578000	575000	578000	575000	2
212	20231030	150900	261888000	578000	578000	578000	578000	0
213	20231030	150800	261888000	578000	578000	578000	578000	0
214	20231030	150700	261888000	578000	578000	578000	578000	0
215	20231030	150600	261888000	578000	578000	578000	578000	0
216	20231030	150500	261888000	578000	578000	578000	578000	0
217	20231030	150400	261888000	578000	578000	578000	578000	0
218	20231030	150300	261888000	578000	578000	578000	578000	1
219	20231030	150200	261310000	576000	576000	576000	576000	2
220	20231030	150100	260158000	574000	574000	574000	574000	0
221	20231030	150000	260158000	574000	574000	574000	574000	1
222	20231030	145900	259584000	575000	574000	576000	574000	7
223	20231030	145800	255562000	574000	574000	574000	574000	1
224	20231030	145700	254988000	574000	574000	574000	574000	4
225	20231030	145600	252692000	575000	575000	575000	575000	1
226	20231030	145500	252117000	575000	574000	575000	574000	7
227	20231030	145400	248097000	574000	574000	574000	574000	0
228	20231030	145300	248097000	574000	574000	574000	574000	4
229	20231030	145200	245801000	575000	574000	575000	574000	2
230	20231030	145100	244652000	574000	574000	574000	574000	6
231	20231030	145000	241208000	574000	574000	574000	574000	4
232	20231030	144900	238912000	574000	574000	574000	574000	0
233	20231030	144800	238912000	574000	574000	574000	574000	4
234	20231030	144700	236616000	575000	574000	575000	574000	3
235	20231030	144600	234892000	574000	575000	575000	574000	3
236	20231030	144500	233168000	575000	576000	576000	575000	2
237	20231030	144400	232017000	576000	574000	576000	574000	6
238	20231030	144300	228569000	575000	574000	575000	574000	5
239	20231030	144200	225698000	575000	575000	575000	575000	2
240	20231030	144100	224548000	574000	574000	574000	574000	4
241	20231030	144000	222252000	575000	576000	576000	575000	2
242	20231030	143900	221101000	574000	574000	574000	574000	4
243	20231030	143800	218805000	576000	576000	576000	576000	1
244	20231030	143700	218229000	574000	574000	574000	574000	4
245	20231030	143600	215933000	577000	574000	577000	574000	13
246	20231030	143500	208451000	574000	574000	574000	574000	0
247	20231030	143400	208451000	574000	574000	574000	573000	73
248	20231030	143300	166581000	577000	577000	577000	576000	3
249	20231030	143200	164851000	575000	575000	575000	575000	4
250	20231030	143100	162551000	575000	575000	575000	575000	1
251	20231030	143000	161976000	577000	575000	577000	575000	8
252	20231030	142900	157371000	574000	575000	575000	574000	4
253	20231030	142800	155072000	575000	575000	575000	575000	1
254	20231030	142700	154497000	575000	575000	575000	575000	3
255	20231030	142600	152772000	575000	575000	575000	575000	1
256	20231030	142500	152197000	575000	575000	575000	575000	6
257	20231030	142400	148747000	576000	576000	576000	576000	1
258	20231030	142300	148171000	576000	576000	576000	576000	4
259	20231030	142200	145867000	576000	576000	576000	576000	1
260	20231030	142100	145291000	577000	576000	578000	576000	5
261	20231030	142000	142406000	576000	576000	576000	576000	4
262	20231030	141900	140102000	578000	576000	578000	576000	2
263	20231030	141800	138948000	576000	576000	578000	576000	10
264	20231030	141700	133178000	577000	577000	577000	577000	0
265	20231030	141600	133178000	577000	577000	577000	577000	6
266	20231030	141500	129716000	577000	577000	577000	577000	0
267	20231030	141400	129716000	577000	577000	577000	577000	0
268	20231030	141300	129716000	577000	577000	577000	577000	0
269	20231030	141200	129716000	577000	577000	577000	577000	0
270	20231030	141100	129716000	577000	577000	577000	577000	0
271	20231030	141000	129716000	577000	577000	577000	577000	0
272	20231030	140900	129716000	577000	577000	577000	577000	1
273	20231030	140800	129139000	578000	578000	578000	578000	0
274	20231030	140700	129139000	578000	578000	578000	578000	0
275	20231030	140600	129139000	578000	578000	578000	578000	0
276	20231030	140500	129139000	578000	578000	578000	578000	0
277	20231030	140400	129139000	578000	578000	578000	578000	0
278	20231030	140300	129139000	578000	578000	578000	578000	0
279	20231030	140200	129139000	578000	578000	578000	578000	1
280	20231030	140100	128561000	577000	577000	577000	577000	1
281	20231030	140000	127984000	578000	578000	578000	578000	0
282	20231030	135900	127984000	578000	578000	578000	578000	1
283	20231030	135800	127406000	578000	578000	578000	578000	0
284	20231030	135700	127406000	578000	578000	578000	578000	0
285	20231030	135600	127406000	578000	578000	578000	578000	0
286	20231030	135500	127406000	578000	578000	578000	578000	0
287	20231030	135400	127406000	578000	578000	578000	578000	1
288	20231030	135300	126828000	578000	578000	578000	578000	0
289	20231030	135200	126828000	578000	578000	578000	578000	2
290	20231030	135100	125672000	578000	578000	578000	578000	1
291	20231030	135000	125094000	579000	579000	579000	579000	0
292	20231030	134900	125094000	579000	579000	579000	579000	0
293	20231030	134800	125094000	579000	579000	579000	579000	0
294	20231030	134700	125094000	579000	579000	579000	579000	0
295	20231030	134600	125094000	579000	579000	579000	579000	0
296	20231030	134500	125094000	579000	579000	579000	579000	1
297	20231030	134400	124515000	578000	578000	578000	578000	0
298	20231030	134300	124515000	578000	578000	578000	578000	1
299	20231030	134200	123937000	579000	579000	579000	579000	13
300	20231030	134100	116410000	579000	579000	579000	579000	0
301	20231030	134000	116410000	579000	579000	579000	579000	1
302	20231030	133900	115831000	577000	580000	580000	577000	45
303	20231030	133800	89838000	579000	579000	579000	579000	2
304	20231030	133700	88680000	579000	578000	579000	578000	5
305	20231030	133600	85788000	578000	578000	578000	578000	0
306	20231030	133500	85788000	578000	578000	578000	578000	0
307	20231030	133400	85788000	578000	578000	578000	578000	0
308	20231030	133300	85788000	578000	578000	578000	578000	0
309	20231030	133200	85788000	578000	578000	578000	578000	0
310	20231030	133100	85788000	578000	578000	578000	578000	0
311	20231030	133000	85788000	578000	578000	578000	578000	0
312	20231030	132900	85788000	578000	578000	578000	578000	3
313	20231030	132800	84054000	579000	579000	579000	579000	0
314	20231030	132700	84054000	579000	579000	579000	579000	0
315	20231030	132600	84054000	579000	579000	579000	579000	0
316	20231030	132500	84054000	579000	579000	579000	579000	0
317	20231030	132400	84054000	579000	579000	579000	579000	0
318	20231030	132300	84054000	579000	579000	579000	579000	1
319	20231030	132200	83475000	580000	580000	580000	580000	0
320	20231030	132100	83475000	580000	580000	580000	580000	0
321	20231030	132000	83475000	580000	580000	580000	580000	0
322	20231030	131900	83475000	580000	580000	580000	580000	0
323	20231030	131800	83475000	580000	580000	580000	580000	0
324	20231030	131700	83475000	580000	580000	580000	580000	0
325	20231030	131600	83475000	580000	580000	580000	580000	0
326	20231030	131500	83475000	580000	580000	580000	580000	0
327	20231030	131400	83475000	580000	580000	580000	580000	0
328	20231030	131300	83475000	580000	580000	580000	580000	0
329	20231030	131200	83475000	580000	580000	580000	580000	0
330	20231030	131100	83475000	580000	580000	580000	580000	0
331	20231030	131000	83475000	580000	580000	580000	580000	0
332	20231030	130900	83475000	580000	580000	580000	580000	0
333	20231030	130800	83475000	580000	580000	580000	580000	0
334	20231030	130700	83475000	580000	580000	580000	580000	0
335	20231030	130600	83475000	580000	580000	580000	580000	2
336	20231030	130500	82315000	580000	580000	580000	580000	1
337	20231030	130400	81735000	578000	578000	578000	578000	0
338	20231030	130300	81735000	578000	579000	579000	578000	22
339	20231030	130200	69013000	582000	582000	582000	582000	0
340	20231030	130100	69013000	582000	582000	582000	582000	0
341	20231030	130000	69013000	582000	582000	582000	582000	1
342	20231030	125900	68431000	582000	582000	582000	582000	0
343	20231030	125800	68431000	582000	582000	582000	582000	0
344	20231030	125700	68431000	582000	582000	582000	582000	0
345	20231030	125600	68431000	582000	582000	582000	582000	0
346	20231030	125500	68431000	582000	582000	582000	582000	0
347	20231030	125400	68431000	582000	582000	582000	582000	0
348	20231030	125300	68431000	582000	582000	582000	582000	0
349	20231030	125200	68431000	582000	581000	582000	579000	16
350	20231030	125100	59155000	581000	581000	581000	581000	0
351	20231030	125000	59155000	581000	581000	581000	581000	0
352	20231030	124900	59155000	581000	581000	581000	581000	0
353	20231030	124800	59155000	581000	581000	581000	581000	0
354	20231030	124700	59155000	581000	581000	581000	581000	0
355	20231030	124600	59155000	581000	581000	581000	581000	0
356	20231030	124500	59155000	581000	581000	581000	581000	0
357	20231030	124400	59155000	581000	581000	581000	581000	0
358	20231030	124300	59155000	581000	581000	581000	581000	0
359	20231030	124200	59155000	581000	581000	581000	581000	0
360	20231030	124100	59155000	581000	581000	581000	581000	0
361	20231030	124000	59155000	581000	582000	582000	581000	3
362	20231030	123900	57410000	583000	583000	583000	583000	0
363	20231030	123800	57410000	583000	583000	583000	583000	0
364	20231030	123700	57410000	583000	583000	583000	583000	0
365	20231030	123600	57410000	583000	583000	583000	583000	0
366	20231030	123500	57410000	583000	583000	583000	583000	0
367	20231030	123400	57410000	583000	583000	583000	583000	0
368	20231030	123300	57410000	583000	583000	583000	583000	0
369	20231030	123200	57410000	583000	583000	583000	583000	0
370	20231030	123100	57410000	583000	583000	583000	583000	0
371	20231030	123000	57410000	583000	583000	583000	583000	0
372	20231030	122900	57410000	583000	583000	583000	583000	0
373	20231030	122800	57410000	583000	583000	583000	583000	1
374	20231030	122700	56827000	582000	582000	582000	582000	0
375	20231030	122600	56827000	582000	582000	583000	582000	10
376	20231030	122500	51006000	581000	581000	581000	581000	0
377	20231030	122400	51006000	581000	581000	581000	581000	0
378	20231030	122300	51006000	581000	581000	581000	581000	0
379	20231030	122200	51006000	581000	581000	581000	581000	0
380	20231030	122100	51006000	581000	581000	581000	581000	0
381	20231030	122000	51006000	581000	581000	581000	581000	0
382	20231030	121900	51006000	581000	581000	581000	581000	0
383	20231030	121800	51006000	581000	581000	581000	581000	0
384	20231030	121700	51006000	581000	581000	581000	581000	0
385	20231030	121600	51006000	581000	581000	581000	581000	0
386	20231030	121500	51006000	581000	581000	581000	581000	0
387	20231030	121400	51006000	581000	581000	581000	581000	0
388	20231030	121300	51006000	581000	581000	581000	581000	0
389	20231030	121200	51006000	581000	581000	581000	581000	0
390	20231030	121100	51006000	581000	581000	581000	581000	0
391	20231030	121000	51006000	581000	581000	581000	581000	0
392	20231030	120900	51006000	581000	581000	581000	581000	0
393	20231030	120800	51006000	581000	581000	581000	581000	0
394	20231030	120700	51006000	581000	581000	581000	581000	0
395	20231030	120600	51006000	581000	581000	581000	581000	0
396	20231030	120500	51006000	581000	581000	581000	581000	0
397	20231030	120400	51006000	581000	581000	581000	581000	0
398	20231030	120300	51006000	581000	581000	581000	581000	0
399	20231030	120200	51006000	581000	581000	581000	581000	0
400	20231030	120100	51006000	581000	581000	581000	581000	0
401	20231030	120000	51006000	581000	581000	581000	581000	1
402	20231030	115900	50425000	580000	580000	580000	580000	0
403	20231030	115800	50425000	580000	580000	580000	580000	0
404	20231030	115700	50425000	580000	580000	580000	580000	0
405	20231030	115600	50425000	580000	580000	580000	580000	0
406	20231030	115500	50425000	580000	580000	580000	580000	0
407	20231030	115400	50425000	580000	580000	580000	580000	3
408	20231030	115300	48685000	582000	582000	582000	582000	0
409	20231030	115200	48685000	582000	582000	582000	582000	0
410	20231030	115100	48685000	582000	582000	582000	582000	0
411	20231030	115000	48685000	582000	582000	582000	582000	0
412	20231030	114900	48685000	582000	582000	582000	582000	0
413	20231030	114800	48685000	582000	582000	582000	582000	1
414	20231030	114700	48103000	582000	582000	582000	582000	0
415	20231030	114600	48103000	582000	582000	582000	582000	0
416	20231030	114500	48103000	582000	582000	582000	582000	0
417	20231030	114400	48103000	582000	582000	582000	582000	0
418	20231030	114300	48103000	582000	582000	582000	582000	0
419	20231030	114200	48103000	582000	582000	582000	582000	0
420	20231030	114100	48103000	582000	582000	582000	582000	0
421	20231030	114000	48103000	582000	582000	582000	582000	1
422	20231030	113900	47521000	580000	580000	580000	580000	0
423	20231030	113800	47521000	580000	580000	580000	580000	0
424	20231030	113700	47521000	580000	580000	580000	580000	0
425	20231030	113600	47521000	580000	580000	580000	580000	2
426	20231030	113500	46361000	580000	580000	580000	580000	0
427	20231030	113400	46361000	580000	580000	580000	580000	0
428	20231030	113300	46361000	580000	580000	580000	580000	0
429	20231030	113200	46361000	580000	580000	580000	580000	0
430	20231030	113100	46361000	580000	580000	580000	580000	0
431	20231030	113000	46361000	580000	580000	580000	580000	1
432	20231030	112900	45781000	580000	580000	580000	580000	0
433	20231030	112800	45781000	580000	580000	580000	580000	0
434	20231030	112700	45781000	580000	580000	580000	580000	0
435	20231030	112600	45781000	580000	580000	580000	580000	0
436	20231030	112500	45781000	580000	580000	580000	580000	0
437	20231030	112400	45781000	580000	580000	580000	580000	0
438	20231030	112300	45781000	580000	580000	580000	580000	0
439	20231030	112200	45781000	580000	580000	580000	580000	0
440	20231030	112100	45781000	580000	580000	580000	580000	0
441	20231030	112000	45781000	580000	580000	580000	580000	0
442	20231030	111900	45781000	580000	580000	580000	580000	0
443	20231030	111800	45781000	580000	580000	580000	580000	0
444	20231030	111700	45781000	580000	580000	580000	580000	0
445	20231030	111600	45781000	580000	580000	580000	580000	0
446	20231030	111500	45781000	580000	580000	580000	580000	0
447	20231030	111400	45781000	580000	580000	580000	580000	0
448	20231030	111300	45781000	580000	580000	580000	580000	0
449	20231030	111200	45781000	580000	580000	580000	580000	2
450	20231030	111100	44621000	582000	582000	582000	582000	0
451	20231030	111000	44621000	582000	582000	582000	582000	0
452	20231030	110900	44621000	582000	582000	582000	582000	0
453	20231030	110800	44621000	582000	582000	582000	582000	0
454	20231030	110700	44621000	582000	582000	582000	582000	0
455	20231030	110600	44621000	582000	582000	582000	582000	1
456	20231030	110500	44039000	583000	583000	583000	583000	0
457	20231030	110400	44039000	583000	583000	583000	583000	0
458	20231030	110300	44039000	583000	583000	583000	583000	0
459	20231030	110200	44039000	583000	583000	583000	583000	0
460	20231030	110100	44039000	583000	583000	583000	583000	1
461	20231030	110000	43456000	583000	583000	583000	583000	0
462	20231030	105900	43456000	583000	583000	583000	583000	1
463	20231030	105800	42873000	581000	581000	581000	581000	0
464	20231030	105700	42873000	581000	581000	581000	581000	0
465	20231030	105600	42873000	581000	581000	581000	581000	0
466	20231030	105500	42873000	581000	581000	581000	581000	0
467	20231030	105400	42873000	581000	581000	581000	581000	0
468	20231030	105300	42873000	581000	581000	581000	581000	1
469	20231030	105200	42292000	582000	582000	582000	582000	0
470	20231030	105100	42292000	582000	582000	582000	582000	0
471	20231030	105000	42292000	582000	582000	582000	582000	5
472	20231030	104900	39382000	583000	583000	583000	583000	0
473	20231030	104800	39382000	583000	583000	583000	583000	0
474	20231030	104700	39382000	583000	583000	583000	583000	0
475	20231030	104600	39382000	583000	583000	583000	583000	0
476	20231030	104500	39382000	583000	583000	583000	583000	0
477	20231030	104400	39382000	583000	583000	583000	583000	0
478	20231030	104300	39382000	583000	583000	583000	583000	0
479	20231030	104200	39382000	583000	583000	583000	583000	0
480	20231030	104100	39382000	583000	583000	583000	583000	0
481	20231030	104000	39382000	583000	583000	583000	583000	1
482	20231030	103900	38799000	583000	583000	583000	583000	0
483	20231030	103800	38799000	583000	583000	583000	583000	0
484	20231030	103700	38799000	583000	583000	583000	583000	0
485	20231030	103600	38799000	583000	583000	583000	583000	0
486	20231030	103500	38799000	583000	583000	583000	583000	0
487	20231030	103400	38799000	583000	583000	583000	583000	1
488	20231030	103300	38216000	583000	583000	583000	583000	4
489	20231030	103200	35884000	583000	583000	583000	583000	0
490	20231030	103100	35884000	583000	583000	583000	583000	0
491	20231030	103000	35884000	583000	583000	583000	583000	1
492	20231030	102900	35301000	582000	582000	582000	582000	1
493	20231030	102800	34719000	580000	580000	580000	580000	1
494	20231030	102700	34139000	583000	583000	583000	583000	2
495	20231030	102600	32973000	583000	583000	583000	583000	0
496	20231030	102500	32973000	583000	583000	583000	583000	0
497	20231030	102400	32973000	583000	583000	583000	583000	0
498	20231030	102300	32973000	583000	583000	583000	583000	0
499	20231030	102200	32973000	583000	583000	583000	583000	0
500	20231030	102100	32973000	583000	583000	583000	583000	0
501	20231030	102000	32973000	583000	583000	583000	583000	0
502	20231030	101900	32973000	583000	583000	583000	583000	1
503	20231030	101800	32390000	580000	580000	580000	580000	2
504	20231030	101700	31230000	582000	582000	582000	582000	0
505	20231030	101600	31230000	582000	582000	582000	582000	1
506	20231030	101500	30648000	582000	582000	582000	582000	1
507	20231030	101400	30066000	582000	582000	582000	582000	0
508	20231030	101300	30066000	582000	582000	582000	582000	0
509	20231030	101200	30066000	582000	582000	582000	582000	0
510	20231030	101100	30066000	582000	582000	582000	582000	0
511	20231030	101000	30066000	582000	582000	582000	582000	0
512	20231030	100900	30066000	582000	582000	582000	582000	0
513	20231030	100800	30066000	582000	582000	582000	582000	0
514	20231030	100700	30066000	582000	582000	582000	582000	0
515	20231030	100600	30066000	582000	582000	582000	582000	0
516	20231030	100500	30066000	582000	582000	582000	582000	1
517	20231030	100400	29484000	581000	578000	581000	578000	6
518	20231030	100300	26010000	578000	578000	578000	578000	1
519	20231030	100200	25432000	577000	577000	577000	577000	0
520	20231030	100100	25432000	577000	577000	577000	577000	0
521	20231030	100000	25432000	577000	577000	577000	577000	0
522	20231030	095900	25432000	577000	577000	577000	577000	0
523	20231030	095800	25432000	577000	577000	577000	577000	0
524	20231030	095700	25432000	577000	577000	577000	577000	0
525	20231030	095600	25432000	577000	577000	577000	577000	0
526	20231030	095500	25432000	577000	577000	577000	577000	0
527	20231030	095400	25432000	577000	577000	577000	577000	0
528	20231030	095300	25432000	577000	577000	577000	577000	1
529	20231030	095200	24855000	577000	577000	577000	577000	0
530	20231030	095100	24855000	577000	577000	577000	577000	0
531	20231030	095000	24855000	577000	577000	577000	577000	0
532	20231030	094900	24855000	577000	577000	577000	577000	0
533	20231030	094800	24855000	577000	577000	577000	577000	1
534	20231030	094700	24278000	577000	577000	577000	577000	0
535	20231030	094600	24278000	577000	577000	577000	577000	0
536	20231030	094500	24278000	577000	577000	577000	577000	0
537	20231030	094400	24278000	577000	577000	577000	577000	0
538	20231030	094300	24278000	577000	577000	577000	577000	0
539	20231030	094200	24278000	577000	577000	577000	577000	0
540	20231030	094100	24278000	577000	577000	577000	577000	0
541	20231030	094000	24278000	577000	577000	577000	577000	0
542	20231030	093900	24278000	577000	577000	577000	577000	0
543	20231030	093800	24278000	577000	577000	577000	577000	0
544	20231030	093700	24278000	577000	577000	577000	577000	0
545	20231030	093600	24278000	577000	577000	577000	577000	0
546	20231030	093500	24278000	577000	577000	577000	577000	0
547	20231030	093400	24278000	577000	577000	577000	577000	0
548	20231030	093300	24278000	577000	577000	577000	577000	0
549	20231030	093200	24278000	577000	577000	577000	577000	0
550	20231030	093100	24278000	577000	577000	577000	577000	2
551	20231030	093000	23124000	578000	578000	578000	578000	2
552	20231030	092900	21968000	580000	580000	580000	580000	0
553	20231030	092800	21968000	580000	580000	580000	580000	0
554	20231030	092700	21968000	580000	580000	580000	580000	0
555	20231030	092600	21968000	580000	580000	580000	580000	1
556	20231030	092500	21388000	581000	581000	581000	581000	0
557	20231030	092400	21388000	581000	581000	581000	581000	1
558	20231030	092300	20807000	580000	579000	580000	579000	2
559	20231030	092200	19648000	579000	579000	579000	579000	1
560	20231030	092100	19069000	577000	577000	577000	577000	0
561	20231030	092000	19069000	577000	577000	577000	577000	0
562	20231030	091900	19069000	577000	577000	577000	577000	0
563	20231030	091800	19069000	577000	577000	577000	577000	0
564	20231030	091700	19069000	577000	577000	577000	577000	0
565	20231030	091600	19069000	577000	577000	577000	577000	1
566	20231030	091500	18492000	580000	580000	580000	580000	0
567	20231030	091400	18492000	580000	580000	580000	580000	0
568	20231030	091300	18492000	580000	580000	580000	580000	1
569	20231030	091200	17912000	577000	577000	577000	577000	0
570	20231030	091100	17912000	577000	577000	577000	577000	1
571	20231030	091000	17335000	577000	579000	579000	577000	5
572	20231030	090900	14442000	577000	577000	577000	577000	2
573	20231030	090800	13288000	579000	579000	579000	579000	0
574	20231030	090700	13288000	579000	579000	579000	579000	0
575	20231030	090600	13288000	579000	578000	579000	578000	15
576	20231030	090500	4604000	578000	578000	578000	578000	1
577	20231030	090400	4026000	574000	574000	574000	574000	2
578	20231030	090300	2878000	574000	574000	574000	574000	0
579	20231030	090200	2878000	574000	579000	579000	574000	3
580	20231030	090100	1151000	575000	575000	575000	575000	1
581	20231030	090000	576000	576000	576000	576000	576000	1