KissMeData/003920/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184100	686236000	578000	576000	578000	576000	2
3	20241016	184000	686236000	578000	578000	578000	578000	0
4	20241016	183900	686236000	578000	578000	578000	578000	0
5	20241016	183800	686236000	578000	578000	578000	578000	0
6	20241016	183700	686236000	578000	578000	578000	578000	0
7	20241016	183600	686236000	578000	578000	578000	578000	0
8	20241016	183500	686236000	578000	578000	578000	578000	0
9	20241016	183400	686236000	578000	578000	578000	578000	0
10	20241016	183300	686236000	578000	578000	578000	578000	0
11	20241016	183200	686236000	578000	578000	578000	578000	0
12	20241016	183100	686236000	578000	578000	578000	578000	0
13	20241016	183000	686236000	578000	578000	578000	578000	0
14	20241016	182900	686236000	578000	578000	578000	578000	0
15	20241016	182800	686236000	578000	578000	578000	578000	0
16	20241016	182700	686236000	578000	578000	578000	578000	0
17	20241016	182600	686236000	578000	578000	578000	578000	0
18	20241016	182500	686236000	578000	578000	578000	578000	0
19	20241016	182400	686236000	578000	578000	578000	578000	0
20	20241016	182300	686236000	578000	578000	578000	578000	0
21	20241016	182200	686236000	578000	578000	578000	578000	0
22	20241016	182100	686236000	578000	578000	578000	578000	0
23	20241016	182000	686236000	578000	578000	578000	578000	0
24	20241016	181900	686236000	578000	578000	578000	578000	0
25	20241016	181800	686236000	578000	578000	578000	578000	0
26	20241016	181700	686236000	578000	578000	578000	578000	0
27	20241016	181600	686236000	578000	578000	578000	578000	0
28	20241016	181500	686236000	578000	578000	578000	578000	0
29	20241016	181400	686236000	578000	578000	578000	578000	0
30	20241016	181300	686236000	578000	578000	578000	578000	0
31	20241016	181200	686236000	578000	578000	578000	578000	0
32	20241016	181100	686236000	578000	576000	578000	576000	2
33	20241016	181000	686236000	578000	578000	578000	578000	0
34	20241016	180900	686236000	578000	578000	578000	578000	0
35	20241016	180800	686236000	578000	578000	578000	578000	0
36	20241016	180700	686236000	578000	578000	578000	578000	0
37	20241016	180600	686236000	578000	578000	578000	578000	0
38	20241016	180500	686236000	578000	578000	578000	578000	0
39	20241016	180400	686236000	578000	578000	578000	578000	0
40	20241016	180300	686236000	578000	578000	578000	578000	0
41	20241016	180200	686236000	578000	578000	578000	578000	0
42	20241016	180100	686236000	578000	578000	578000	578000	0
43	20241016	180000	686236000	578000	578000	578000	578000	0
44	20241016	175900	686236000	578000	578000	578000	578000	0
45	20241016	175800	686236000	578000	578000	578000	578000	0
46	20241016	175700	686236000	578000	578000	578000	578000	0
47	20241016	175600	686236000	578000	578000	578000	578000	0
48	20241016	175500	686236000	578000	578000	578000	578000	0
49	20241016	175400	686236000	578000	578000	578000	578000	0
50	20241016	175300	686236000	578000	578000	578000	578000	0
51	20241016	175200	686236000	578000	578000	578000	578000	0
52	20241016	175100	686236000	578000	578000	578000	578000	0
53	20241016	175000	686236000	578000	578000	578000	578000	0
54	20241016	174900	686236000	578000	578000	578000	578000	0
55	20241016	174800	686236000	578000	578000	578000	578000	0
56	20241016	174700	686236000	578000	578000	578000	578000	0
57	20241016	174600	686236000	578000	578000	578000	578000	0
58	20241016	174500	686236000	578000	578000	578000	578000	0
59	20241016	174400	686236000	578000	578000	578000	578000	0
60	20241016	174300	686236000	578000	578000	578000	578000	0
61	20241016	174200	686236000	578000	578000	578000	578000	0
62	20241016	174100	686236000	578000	576000	578000	576000	2
63	20241016	174000	686236000	578000	578000	578000	578000	0
64	20241016	173900	686236000	578000	578000	578000	578000	0
65	20241016	173800	686236000	578000	578000	578000	578000	0
66	20241016	173700	686236000	578000	578000	578000	578000	0
67	20241016	173600	686236000	578000	578000	578000	578000	0
68	20241016	173500	686236000	578000	578000	578000	578000	0
69	20241016	173400	686236000	578000	578000	578000	578000	0
70	20241016	173300	686236000	578000	578000	578000	578000	0
71	20241016	173200	686236000	578000	578000	578000	578000	0
72	20241016	173100	686236000	578000	578000	578000	578000	0
73	20241016	173000	686236000	578000	578000	578000	578000	0
74	20241016	172900	686236000	578000	578000	578000	578000	0
75	20241016	172800	686236000	578000	578000	578000	578000	0
76	20241016	172700	686236000	578000	578000	578000	578000	0
77	20241016	172600	686236000	578000	578000	578000	578000	0
78	20241016	172500	686236000	578000	578000	578000	578000	0
79	20241016	172400	686236000	578000	578000	578000	578000	0
80	20241016	172300	686236000	578000	578000	578000	578000	0
81	20241016	172200	686236000	578000	578000	578000	578000	0
82	20241016	172100	686236000	578000	578000	578000	578000	0
83	20241016	172000	686236000	578000	578000	578000	578000	0
84	20241016	171900	686236000	578000	578000	578000	578000	0
85	20241016	171800	686236000	578000	578000	578000	578000	0
86	20241016	171700	686236000	578000	578000	578000	578000	0
87	20241016	171600	686236000	578000	578000	578000	578000	0
88	20241016	171500	686236000	578000	578000	578000	578000	0
89	20241016	171400	686236000	578000	578000	578000	578000	0
90	20241016	171300	686236000	578000	578000	578000	578000	0
91	20241016	171200	686236000	578000	578000	578000	578000	0
92	20241016	171100	686236000	578000	576000	578000	576000	2
93	20241016	171000	686236000	578000	578000	578000	578000	0
94	20241016	170900	686236000	578000	578000	578000	578000	0
95	20241016	170800	686236000	578000	578000	578000	578000	0
96	20241016	170700	686236000	578000	578000	578000	578000	0
97	20241016	170600	686236000	578000	578000	578000	578000	0
98	20241016	170500	686236000	578000	578000	578000	578000	0
99	20241016	170400	686236000	578000	578000	578000	578000	0
100	20241016	170300	686236000	578000	578000	578000	578000	0
101	20241016	170200	686236000	578000	578000	578000	578000	0
102	20241016	170100	686236000	578000	578000	578000	578000	0
103	20241016	170000	686236000	578000	578000	578000	578000	0
104	20241016	165900	686236000	578000	578000	578000	578000	0
105	20241016	165800	686236000	578000	578000	578000	578000	0
106	20241016	165700	686236000	578000	578000	578000	578000	0
107	20241016	165600	686236000	578000	578000	578000	578000	0
108	20241016	165500	686236000	578000	578000	578000	578000	0
109	20241016	165400	686236000	578000	578000	578000	578000	0
110	20241016	165300	686236000	578000	578000	578000	578000	0
111	20241016	165200	686236000	578000	578000	578000	578000	0
112	20241016	165100	686236000	578000	578000	578000	578000	0
113	20241016	165000	686236000	578000	578000	578000	578000	0
114	20241016	164900	686236000	578000	578000	578000	578000	0
115	20241016	164800	686236000	578000	578000	578000	578000	0
116	20241016	164700	686236000	578000	578000	578000	578000	0
117	20241016	164600	686236000	578000	578000	578000	578000	0
118	20241016	164500	686236000	578000	578000	578000	578000	0
119	20241016	164400	686236000	578000	578000	578000	578000	0
120	20241016	164300	686236000	578000	578000	578000	578000	0
121	20241016	164200	686236000	578000	578000	578000	578000	0
122	20241016	164100	686236000	578000	576000	578000	576000	2
123	20241016	164000	686236000	578000	578000	578000	578000	0
124	20241016	163900	686236000	578000	578000	578000	578000	0
125	20241016	163800	686236000	578000	578000	578000	578000	0
126	20241016	163700	686236000	578000	578000	578000	578000	0
127	20241016	163600	686236000	578000	578000	578000	578000	0
128	20241016	163500	686236000	578000	578000	578000	578000	0
129	20241016	163400	686236000	578000	578000	578000	578000	0
130	20241016	163300	686236000	578000	578000	578000	578000	0
131	20241016	163200	686236000	578000	578000	578000	578000	0
132	20241016	163100	686236000	578000	578000	578000	578000	0
133	20241016	163000	686236000	578000	578000	578000	578000	0
134	20241016	162900	686236000	578000	578000	578000	578000	0
135	20241016	162800	686236000	578000	578000	578000	578000	0
136	20241016	162700	686236000	578000	578000	578000	578000	0
137	20241016	162600	686236000	578000	578000	578000	578000	0
138	20241016	162500	686236000	578000	578000	578000	578000	0
139	20241016	162400	686236000	578000	578000	578000	578000	0
140	20241016	162300	686236000	578000	578000	578000	578000	0
141	20241016	162200	686236000	578000	578000	578000	578000	0
142	20241016	162100	686236000	578000	578000	578000	578000	0
143	20241016	162000	686236000	578000	578000	578000	578000	0
144	20241016	161900	686236000	578000	578000	578000	578000	0
145	20241016	161800	686236000	578000	578000	578000	578000	0
146	20241016	161700	686236000	578000	578000	578000	578000	0
147	20241016	161600	686236000	578000	578000	578000	578000	0
148	20241016	161500	686236000	578000	578000	578000	578000	0
149	20241016	161400	686236000	578000	578000	578000	578000	0
150	20241016	161300	686236000	578000	578000	578000	578000	0
151	20241016	161200	686236000	578000	578000	578000	578000	0
152	20241016	161100	686236000	578000	576000	578000	576000	2
153	20241016	161000	686236000	578000	578000	578000	578000	0
154	20241016	160900	686236000	578000	578000	578000	578000	0
155	20241016	160800	686236000	578000	578000	578000	578000	0
156	20241016	160700	686236000	578000	578000	578000	578000	0
157	20241016	160600	686236000	578000	578000	578000	578000	0
158	20241016	160500	686236000	578000	578000	578000	578000	0
159	20241016	160400	686236000	578000	578000	578000	578000	0
160	20241016	160300	686236000	578000	578000	578000	578000	0
161	20241016	160200	686236000	578000	578000	578000	578000	0
162	20241016	160100	686236000	578000	578000	578000	578000	0
163	20241016	160000	686236000	578000	578000	578000	578000	0
164	20241016	155900	686236000	578000	578000	578000	578000	0
165	20241016	155800	686236000	578000	578000	578000	578000	0
166	20241016	155700	686236000	578000	578000	578000	578000	0
167	20241016	155600	686236000	578000	578000	578000	578000	0
168	20241016	155500	686236000	578000	578000	578000	578000	0
169	20241016	155400	686236000	578000	578000	578000	578000	0
170	20241016	155300	686236000	578000	578000	578000	578000	0
171	20241016	155200	686236000	578000	578000	578000	578000	0
172	20241016	155100	686236000	578000	578000	578000	578000	0
173	20241016	155000	686236000	578000	578000	578000	578000	0
174	20241016	154900	686236000	578000	578000	578000	578000	0
175	20241016	154800	686236000	578000	578000	578000	578000	0
176	20241016	154700	686236000	578000	578000	578000	578000	0
177	20241016	154600	686236000	578000	578000	578000	578000	0
178	20241016	154500	686236000	578000	578000	578000	578000	0
179	20241016	154400	686236000	578000	578000	578000	578000	0
180	20241016	154300	686236000	578000	578000	578000	578000	0
181	20241016	154200	686236000	578000	578000	578000	578000	0
182	20241016	154100	686236000	578000	576000	578000	576000	2
183	20241016	154000	686236000	578000	578000	578000	578000	0
184	20241016	153900	686236000	578000	578000	578000	578000	0
185	20241016	153800	686236000	578000	578000	578000	578000	0
186	20241016	153700	686236000	578000	578000	578000	578000	0
187	20241016	153600	686236000	578000	578000	578000	578000	0
188	20241016	153500	686236000	578000	578000	578000	578000	0
189	20241016	153400	686236000	578000	578000	578000	578000	0
190	20241016	153300	686236000	578000	578000	578000	578000	0
191	20241016	153200	686236000	578000	578000	578000	578000	0
192	20241016	153100	686236000	578000	578000	578000	578000	0
193	20241016	153000	686236000	578000	578000	578000	578000	0
194	20241016	152900	686236000	578000	578000	578000	578000	0
195	20241016	152800	686236000	578000	578000	578000	578000	0
196	20241016	152700	686236000	578000	578000	578000	578000	0
197	20241016	152600	686236000	578000	578000	578000	578000	0
198	20241016	152500	686236000	578000	578000	578000	578000	0
199	20241016	152400	686236000	578000	578000	578000	578000	0
200	20241016	152300	686236000	578000	578000	578000	578000	0
201	20241016	152200	686236000	578000	578000	578000	578000	0
202	20241016	152100	686236000	578000	578000	578000	578000	0
203	20241016	152000	686236000	578000	578000	578000	578000	0
204	20241016	151900	686236000	578000	578000	578000	578000	0
205	20241016	151800	686236000	578000	578000	578000	578000	0
206	20241016	151700	686236000	578000	576000	578000	576000	2
207	20241016	151600	685082000	577000	577000	577000	577000	1
208	20241016	151500	684505000	577000	577000	577000	577000	0
209	20241016	151400	684505000	577000	577000	577000	577000	0
210	20241016	151300	684505000	577000	577000	577000	577000	3
211	20241016	151200	682774000	579000	576000	579000	576000	2
212	20241016	151100	681619000	576000	576000	576000	576000	0
213	20241016	151000	681619000	576000	576000	576000	576000	1
214	20241016	150900	681043000	576000	576000	576000	576000	1
215	20241016	150800	680467000	576000	576000	576000	576000	0
216	20241016	150700	680467000	576000	576000	576000	576000	1
217	20241016	150600	679891000	576000	576000	576000	576000	1
218	20241016	150500	679315000	578000	578000	578000	578000	0
219	20241016	150400	679315000	578000	576000	578000	576000	2
220	20241016	150300	678161000	576000	576000	576000	576000	0
221	20241016	150200	678161000	576000	576000	576000	576000	1
222	20241016	150100	677585000	577000	576000	577000	576000	3
223	20241016	150000	675855000	577000	577000	577000	577000	0
224	20241016	145900	675855000	577000	577000	577000	577000	0
225	20241016	145800	675855000	577000	577000	577000	577000	0
226	20241016	145700	675855000	577000	577000	577000	577000	1
227	20241016	145600	675278000	576000	576000	576000	576000	0
228	20241016	145500	675278000	576000	576000	576000	576000	0
229	20241016	145400	675278000	576000	576000	576000	576000	3
230	20241016	145300	673550000	576000	576000	576000	576000	1
231	20241016	145200	672974000	578000	578000	578000	578000	0
232	20241016	145100	672974000	578000	578000	578000	578000	0
233	20241016	145000	672974000	578000	578000	578000	578000	0
234	20241016	144900	672974000	578000	578000	578000	578000	5
235	20241016	144800	670084000	577000	577000	577000	577000	1
236	20241016	144700	669507000	578000	577000	578000	577000	10
237	20241016	144600	663728000	578000	578000	578000	578000	2
238	20241016	144500	662572000	578000	577000	578000	577000	2
239	20241016	144400	661417000	578000	577000	578000	577000	9
240	20241016	144300	656216000	578000	578000	578000	578000	2
241	20241016	144200	655060000	578000	578000	578000	577000	4
242	20241016	144100	652749000	578000	578000	578000	578000	2
243	20241016	144000	651593000	578000	577000	578000	577000	2
244	20241016	143900	650438000	578000	577000	578000	577000	4
245	20241016	143800	648127000	578000	578000	578000	578000	2
246	20241016	143700	646971000	578000	577000	578000	577000	6
247	20241016	143600	643507000	577000	577000	577000	577000	3
248	20241016	143500	641776000	576000	577000	577000	576000	3
249	20241016	143400	640046000	576000	577000	577000	576000	3
250	20241016	143300	638316000	577000	577000	577000	577000	4
251	20241016	143200	636008000	577000	577000	577000	576000	5
252	20241016	143100	633124000	576000	576000	576000	576000	1
253	20241016	143000	632548000	577000	577000	577000	577000	4
254	20241016	142900	630240000	577000	577000	577000	576000	5
255	20241016	142800	627356000	576000	576000	576000	576000	0
256	20241016	142700	627356000	576000	577000	577000	576000	7
257	20241016	142600	623318000	576000	576000	576000	576000	1
258	20241016	142500	622742000	577000	577000	577000	577000	4
259	20241016	142400	620434000	577000	576000	577000	576000	3
260	20241016	142300	618704000	576000	576000	576000	576000	1
261	20241016	142200	618128000	576000	576000	576000	576000	0
262	20241016	142100	618128000	576000	577000	577000	576000	3
263	20241016	142000	616398000	577000	578000	578000	577000	12
264	20241016	141900	609472000	577000	577000	577000	577000	1
265	20241016	141800	608895000	577000	577000	577000	577000	1
266	20241016	141700	608318000	578000	578000	578000	578000	7
267	20241016	141600	604272000	577000	577000	577000	577000	1
268	20241016	141500	603695000	577000	578000	578000	577000	3
269	20241016	141400	601962000	578000	578000	578000	578000	4
270	20241016	141300	599650000	578000	577000	578000	577000	3
271	20241016	141200	597917000	577000	577000	577000	577000	1
272	20241016	141100	597340000	578000	578000	578000	578000	4
273	20241016	141000	595028000	578000	578000	578000	577000	5
274	20241016	140900	592139000	577000	577000	577000	577000	0
275	20241016	140800	592139000	577000	578000	578000	577000	3
276	20241016	140700	590406000	577000	577000	577000	577000	2
277	20241016	140600	589252000	578000	578000	578000	578000	6
278	20241016	140500	585784000	577000	577000	577000	577000	1
279	20241016	140400	585207000	577000	577000	577000	577000	4
280	20241016	140300	582899000	578000	578000	578000	578000	5
281	20241016	140200	580009000	579000	578000	579000	578000	4
282	20241016	140100	577696000	578000	578000	578000	578000	2
283	20241016	140000	576540000	577000	578000	578000	577000	5
284	20241016	135900	573651000	578000	578000	578000	577000	5
285	20241016	135800	570762000	577000	577000	577000	577000	0
286	20241016	135700	570762000	577000	578000	578000	577000	4
287	20241016	135600	568451000	577000	578000	578000	577000	3
288	20241016	135500	566718000	578000	578000	578000	578000	4
289	20241016	135400	564406000	578000	577000	578000	577000	3
290	20241016	135300	562673000	577000	577000	577000	577000	1
291	20241016	135200	562096000	578000	578000	578000	578000	6
292	20241016	135100	558628000	577000	578000	578000	577000	3
293	20241016	135000	556895000	577000	577000	577000	577000	0
294	20241016	134900	556895000	577000	578000	578000	577000	5
295	20241016	134800	554006000	578000	577000	578000	577000	3
296	20241016	134700	552273000	577000	577000	577000	577000	0
297	20241016	134600	552273000	577000	577000	577000	577000	1
298	20241016	134500	551696000	577000	577000	577000	577000	1
299	20241016	134400	551119000	577000	577000	577000	577000	8
300	20241016	134300	546503000	577000	577000	578000	577000	8
301	20241016	134200	541885000	577000	577000	577000	577000	0
302	20241016	134100	541885000	577000	578000	578000	577000	5
303	20241016	134000	538996000	578000	577000	578000	577000	3
304	20241016	133900	537263000	577000	577000	577000	577000	0
305	20241016	133800	537263000	577000	578000	578000	577000	4
306	20241016	133700	534952000	577000	577000	577000	577000	1
307	20241016	133600	534375000	577000	577000	577000	577000	1
308	20241016	133500	533798000	577000	577000	577000	577000	11
309	20241016	133400	527451000	577000	577000	577000	577000	1
310	20241016	133300	526874000	577000	577000	577000	577000	0
311	20241016	133200	526874000	577000	577000	577000	577000	1
312	20241016	133100	526297000	577000	577000	577000	577000	2
313	20241016	133000	525143000	577000	577000	577000	577000	8
314	20241016	132900	520527000	577000	577000	577000	577000	1
315	20241016	132800	519950000	578000	578000	578000	578000	6
316	20241016	132700	516482000	577000	578000	578000	577000	3
317	20241016	132600	514749000	577000	578000	578000	577000	3
318	20241016	132500	513016000	577000	577000	577000	577000	1
319	20241016	132400	512439000	577000	578000	578000	577000	5
320	20241016	132300	509550000	578000	578000	578000	578000	2
321	20241016	132200	508394000	577000	577000	577000	577000	1
322	20241016	132100	507817000	577000	578000	578000	577000	3
323	20241016	132000	506084000	578000	578000	578000	578000	4
324	20241016	131900	503772000	578000	578000	578000	577000	5
325	20241016	131800	500883000	577000	577000	577000	577000	1
326	20241016	131700	500306000	578000	577000	578000	577000	4
327	20241016	131600	497995000	578000	577000	578000	577000	4
328	20241016	131500	495685000	577000	576000	577000	576000	3
329	20241016	131400	493955000	577000	577000	577000	577000	2
330	20241016	131300	492801000	576000	576000	576000	576000	1
331	20241016	131200	492225000	576000	576000	576000	576000	0
332	20241016	131100	492225000	576000	577000	577000	576000	9
333	20241016	131000	487033000	577000	577000	577000	577000	1
334	20241016	130900	486456000	577000	577000	577000	577000	3
335	20241016	130800	484725000	577000	578000	578000	577000	3
336	20241016	130700	482992000	578000	577000	578000	577000	7
337	20241016	130600	478947000	577000	577000	577000	577000	0
338	20241016	130500	478947000	577000	578000	578000	577000	5
339	20241016	130400	476058000	578000	578000	578000	578000	2
340	20241016	130300	474902000	577000	578000	578000	577000	3
341	20241016	130200	473169000	577000	578000	578000	577000	3
342	20241016	130100	471436000	577000	577000	577000	577000	0
343	20241016	130000	471436000	577000	578000	578000	577000	4
344	20241016	125900	469125000	577000	577000	577000	577000	1
345	20241016	125800	468548000	577000	577000	577000	577000	5
346	20241016	125700	465663000	577000	577000	577000	577000	1
347	20241016	125600	465086000	577000	577000	577000	577000	1
348	20241016	125500	464509000	577000	577000	577000	577000	10
349	20241016	125400	458739000	577000	577000	577000	577000	1
350	20241016	125300	458162000	578000	578000	578000	578000	6
351	20241016	125200	454694000	577000	577000	577000	577000	1
352	20241016	125100	454117000	577000	578000	578000	577000	5
353	20241016	125000	451228000	578000	578000	578000	578000	2
354	20241016	124900	450072000	577000	578000	578000	577000	4
355	20241016	124800	447762000	577000	577000	577000	577000	1
356	20241016	124700	447185000	577000	577000	577000	577000	0
357	20241016	124600	447185000	577000	577000	577000	577000	1
358	20241016	124500	446608000	577000	577000	577000	577000	5
359	20241016	124400	443723000	577000	578000	578000	577000	7
360	20241016	124300	439678000	577000	577000	577000	577000	1
361	20241016	124200	439101000	578000	578000	578000	578000	6
362	20241016	124100	435633000	577000	577000	577000	577000	1
363	20241016	124000	435056000	577000	577000	577000	577000	1
364	20241016	123900	434479000	578000	578000	578000	578000	5
365	20241016	123800	431589000	577000	578000	578000	577000	5
366	20241016	123700	428700000	578000	577000	578000	577000	4
367	20241016	123600	426390000	578000	578000	578000	578000	2
368	20241016	123500	425234000	578000	578000	578000	577000	4
369	20241016	123400	422923000	578000	577000	578000	577000	2
370	20241016	123300	421768000	578000	578000	578000	578000	2
371	20241016	123200	420612000	578000	577000	578000	577000	6
372	20241016	123100	417148000	577000	577000	577000	577000	2
373	20241016	123000	415994000	576000	576000	576000	576000	1
374	20241016	122900	415418000	576000	576000	576000	576000	1
375	20241016	122800	414842000	576000	576000	576000	576000	0
376	20241016	122700	414842000	576000	577000	577000	576000	3
377	20241016	122600	413112000	577000	576000	577000	576000	2
378	20241016	122500	411959000	577000	577000	577000	577000	4
379	20241016	122400	409651000	577000	576000	577000	576000	2
380	20241016	122300	408498000	577000	577000	577000	577000	10
381	20241016	122200	402728000	577000	577000	577000	577000	4
382	20241016	122100	400420000	577000	578000	578000	577000	2
383	20241016	122000	399265000	577000	578000	578000	577000	5
384	20241016	121900	396378000	577000	577000	577000	577000	1
385	20241016	121800	395801000	578000	577000	578000	577000	3
386	20241016	121700	394068000	578000	578000	578000	578000	4
387	20241016	121600	391756000	578000	577000	578000	577000	3
388	20241016	121500	390023000	577000	577000	577000	577000	0
389	20241016	121400	390023000	577000	578000	578000	577000	7
390	20241016	121300	385978000	578000	577000	578000	577000	3
391	20241016	121200	384245000	577000	577000	577000	577000	0
392	20241016	121100	384245000	577000	578000	578000	577000	5
393	20241016	121000	381356000	578000	577000	578000	577000	3
394	20241016	120900	379623000	577000	577000	577000	577000	0
395	20241016	120800	379623000	577000	578000	578000	577000	3
396	20241016	120700	377890000	578000	578000	578000	578000	6
397	20241016	120600	374422000	577000	577000	577000	577000	1
398	20241016	120500	373845000	577000	577000	577000	577000	1
399	20241016	120400	373268000	578000	578000	578000	578000	6
400	20241016	120300	369800000	577000	577000	577000	577000	1
401	20241016	120200	369223000	577000	578000	578000	577000	3
402	20241016	120100	367490000	578000	578000	578000	578000	4
403	20241016	120000	365178000	578000	578000	578000	577000	6
404	20241016	115900	361711000	578000	578000	578000	578000	2
405	20241016	115800	360555000	577000	578000	578000	577000	3
406	20241016	115700	358822000	577000	577000	577000	577000	3
407	20241016	115600	357091000	577000	577000	577000	577000	0
408	20241016	115500	357091000	577000	578000	578000	577000	7
409	20241016	115400	353046000	578000	577000	578000	577000	3
410	20241016	115300	351313000	577000	577000	577000	577000	0
411	20241016	115200	351313000	577000	578000	578000	577000	3
412	20241016	115100	349580000	578000	578000	578000	578000	2
413	20241016	115000	348424000	578000	578000	578000	578000	4
414	20241016	114900	346112000	578000	578000	578000	578000	2
415	20241016	114800	344956000	578000	578000	578000	578000	4
416	20241016	114700	342644000	578000	578000	578000	578000	2
417	20241016	114600	341488000	578000	578000	578000	578000	4
418	20241016	114500	339176000	578000	578000	578000	578000	2
419	20241016	114400	338020000	578000	578000	578000	578000	2
420	20241016	114300	336864000	578000	578000	578000	578000	4
421	20241016	114200	334552000	578000	578000	578000	578000	3
422	20241016	114100	332818000	578000	578000	578000	578000	4
423	20241016	114000	330506000	578000	578000	578000	578000	2
424	20241016	113900	329350000	578000	578000	578000	578000	4
425	20241016	113800	327038000	578000	578000	578000	578000	2
426	20241016	113700	325882000	578000	578000	578000	578000	2
427	20241016	113600	324726000	578000	578000	578000	578000	4
428	20241016	113500	322414000	578000	578000	578000	578000	2
429	20241016	113400	321258000	578000	578000	578000	578000	4
430	20241016	113300	318946000	578000	578000	578000	578000	2
431	20241016	113200	317790000	578000	578000	578000	578000	4
432	20241016	113100	315478000	578000	578000	578000	578000	2
433	20241016	113000	314322000	578000	578000	578000	578000	2
434	20241016	112900	313166000	578000	578000	578000	578000	4
435	20241016	112800	310854000	578000	578000	578000	578000	2
436	20241016	112700	309698000	578000	578000	578000	578000	11
437	20241016	112600	303340000	577000	577000	577000	577000	0
438	20241016	112500	303340000	577000	578000	578000	577000	15
439	20241016	112400	294671000	578000	578000	578000	578000	3
440	20241016	112300	292937000	578000	578000	578000	578000	7
441	20241016	112200	288891000	579000	579000	579000	579000	4
442	20241016	112100	286575000	579000	579000	579000	579000	4
443	20241016	112000	284259000	579000	579000	579000	579000	2
444	20241016	111900	283101000	578000	578000	578000	578000	0
445	20241016	111800	283101000	578000	578000	578000	578000	0
446	20241016	111700	283101000	578000	578000	578000	578000	2
447	20241016	111600	281945000	578000	578000	578000	578000	2
448	20241016	111500	280789000	578000	578000	578000	578000	9
449	20241016	111400	275587000	578000	578000	578000	578000	0
450	20241016	111300	275587000	578000	579000	579000	578000	6
451	20241016	111200	272117000	578000	578000	578000	578000	1
452	20241016	111100	271539000	578000	578000	578000	578000	2
453	20241016	111000	270383000	578000	579000	579000	578000	7
454	20241016	110900	266335000	579000	579000	579000	579000	2
455	20241016	110800	265177000	579000	579000	579000	579000	4
456	20241016	110700	262861000	579000	579000	579000	579000	2
457	20241016	110600	261703000	579000	579000	579000	579000	6
458	20241016	110500	258229000	578000	578000	578000	578000	0
459	20241016	110400	258229000	578000	578000	578000	578000	4
460	20241016	110300	255917000	578000	578000	578000	578000	2
461	20241016	110200	254761000	578000	578000	578000	578000	6
462	20241016	110100	251293000	578000	578000	578000	578000	4
463	20241016	110000	248981000	578000	578000	578000	578000	2
464	20241016	105900	247825000	578000	578000	578000	578000	4
465	20241016	105800	245513000	578000	578000	578000	578000	2
466	20241016	105700	244357000	578000	577000	578000	577000	18
467	20241016	105600	233956000	577000	577000	577000	577000	1
468	20241016	105500	233379000	575000	575000	575000	575000	0
469	20241016	105400	233379000	575000	575000	575000	575000	0
470	20241016	105300	233379000	575000	575000	575000	575000	0
471	20241016	105200	233379000	575000	575000	575000	575000	0
472	20241016	105100	233379000	575000	575000	575000	575000	0
473	20241016	105000	233379000	575000	575000	575000	575000	0
474	20241016	104900	233379000	575000	577000	577000	575000	12
475	20241016	104800	226470000	577000	577000	577000	577000	2
476	20241016	104700	225316000	577000	577000	577000	577000	14
477	20241016	104600	217238000	577000	577000	577000	577000	2
478	20241016	104500	216084000	577000	577000	577000	577000	4
479	20241016	104400	213776000	577000	577000	577000	577000	2
480	20241016	104300	212622000	577000	577000	577000	577000	4
481	20241016	104200	210314000	577000	577000	577000	577000	2
482	20241016	104100	209160000	577000	577000	577000	577000	2
483	20241016	104000	208006000	577000	577000	577000	577000	4
484	20241016	103900	205698000	577000	577000	577000	577000	2
485	20241016	103800	204544000	577000	577000	577000	577000	4
486	20241016	103700	202236000	577000	577000	577000	577000	2
487	20241016	103600	201082000	577000	577000	577000	577000	4
488	20241016	103500	198774000	578000	578000	578000	578000	2
489	20241016	103400	197618000	578000	578000	578000	578000	2
490	20241016	103300	196462000	578000	578000	578000	578000	4
491	20241016	103200	194150000	578000	578000	578000	578000	2
492	20241016	103100	192994000	578000	577000	578000	577000	11
493	20241016	103000	186646000	577000	577000	577000	577000	4
494	20241016	102900	184338000	577000	577000	577000	577000	2
495	20241016	102800	183184000	576000	576000	576000	576000	2
496	20241016	102700	182032000	576000	576000	576000	576000	2
497	20241016	102600	180880000	576000	576000	576000	576000	4
498	20241016	102500	178576000	576000	576000	576000	576000	2
499	20241016	102400	177424000	576000	576000	576000	576000	8
500	20241016	102300	172816000	576000	576000	576000	576000	2
501	20241016	102200	171664000	576000	576000	576000	576000	4
502	20241016	102100	169360000	576000	576000	576000	576000	2
503	20241016	102000	168208000	576000	576000	576000	576000	2
504	20241016	101900	167056000	576000	576000	576000	576000	6
505	20241016	101800	163600000	576000	576000	576000	576000	28
506	20241016	101700	147472000	575000	575000	575000	575000	0
507	20241016	101600	147472000	575000	575000	575000	575000	0
508	20241016	101500	147472000	575000	575000	575000	575000	1
509	20241016	101400	146897000	575000	575000	575000	575000	0
510	20241016	101300	146897000	575000	575000	575000	575000	0
511	20241016	101200	146897000	575000	575000	575000	575000	0
512	20241016	101100	146897000	575000	575000	575000	575000	0
513	20241016	101000	146897000	575000	575000	575000	575000	0
514	20241016	100900	146897000	575000	575000	575000	575000	0
515	20241016	100800	146897000	575000	575000	575000	575000	10
516	20241016	100700	141147000	575000	575000	575000	575000	0
517	20241016	100600	141147000	575000	575000	575000	575000	15
518	20241016	100500	132522000	575000	575000	575000	575000	0
519	20241016	100400	132522000	575000	575000	575000	575000	0
520	20241016	100300	132522000	575000	575000	575000	575000	0
521	20241016	100200	132522000	575000	575000	575000	575000	4
522	20241016	100100	130222000	576000	576000	576000	576000	89
523	20241016	100000	78958000	576000	576000	576000	576000	0
524	20241016	095900	78958000	576000	576000	576000	576000	0
525	20241016	095800	78958000	576000	576000	576000	576000	0
526	20241016	095700	78958000	576000	576000	576000	576000	2
527	20241016	095600	77806000	576000	576000	576000	576000	0
528	20241016	095500	77806000	576000	576000	576000	576000	0
529	20241016	095400	77806000	576000	576000	576000	576000	0
530	20241016	095300	77806000	576000	576000	576000	576000	0
531	20241016	095200	77806000	576000	576000	576000	576000	0
532	20241016	095100	77806000	576000	576000	576000	576000	0
533	20241016	095000	77806000	576000	576000	576000	576000	0
534	20241016	094900	77806000	576000	576000	576000	576000	0
535	20241016	094800	77806000	576000	576000	576000	576000	0
536	20241016	094700	77806000	576000	576000	576000	576000	0
537	20241016	094600	77806000	576000	576000	576000	576000	0
538	20241016	094500	77806000	576000	576000	576000	576000	0
539	20241016	094400	77806000	576000	576000	576000	576000	0
540	20241016	094300	77806000	576000	576000	576000	576000	0
541	20241016	094200	77806000	576000	576000	576000	576000	0
542	20241016	094100	77806000	576000	576000	576000	576000	0
543	20241016	094000	77806000	576000	576000	576000	576000	0
544	20241016	093900	77806000	576000	576000	576000	576000	0
545	20241016	093800	77806000	576000	576000	576000	576000	0
546	20241016	093700	77806000	576000	576000	576000	576000	1
547	20241016	093600	77230000	576000	576000	576000	576000	2
548	20241016	093500	76078000	576000	576000	576000	576000	3
549	20241016	093400	74350000	576000	576000	576000	576000	0
550	20241016	093300	74350000	576000	576000	576000	576000	0
551	20241016	093200	74350000	576000	577000	577000	576000	11
552	20241016	093100	68012000	577000	577000	577000	577000	10
553	20241016	093000	62242000	577000	577000	577000	577000	4
554	20241016	092900	59934000	577000	577000	577000	577000	2
555	20241016	092800	58780000	577000	577000	577000	577000	23
556	20241016	092700	45509000	577000	577000	577000	577000	0
557	20241016	092600	45509000	577000	577000	577000	577000	14
558	20241016	092500	37431000	577000	577000	577000	577000	0
559	20241016	092400	37431000	577000	577000	577000	577000	0
560	20241016	092300	37431000	577000	577000	577000	577000	0
561	20241016	092200	37431000	577000	577000	577000	577000	0
562	20241016	092100	37431000	577000	577000	577000	577000	2
563	20241016	092000	36277000	576000	576000	576000	576000	0
564	20241016	091900	36277000	576000	576000	576000	576000	0
565	20241016	091800	36277000	576000	576000	576000	576000	0
566	20241016	091700	36277000	576000	576000	576000	576000	16
567	20241016	091600	27061000	576000	576000	576000	576000	0
568	20241016	091500	27061000	576000	576000	576000	576000	0
569	20241016	091400	27061000	576000	576000	576000	576000	10
570	20241016	091300	21301000	575000	576000	576000	575000	26
571	20241016	091200	6330000	576000	576000	576000	576000	0
572	20241016	091100	6330000	576000	576000	576000	576000	1
573	20241016	091000	5754000	576000	576000	576000	576000	0
574	20241016	090900	5754000	576000	576000	576000	576000	1
575	20241016	090800	5178000	576000	576000	576000	576000	3
576	20241016	090700	3450000	575000	575000	575000	575000	0
577	20241016	090600	3450000	575000	575000	575000	575000	0
578	20241016	090500	3450000	575000	575000	575000	575000	0
579	20241016	090400	3450000	575000	575000	575000	575000	0
580	20241016	090300	3450000	575000	575000	575000	575000	5
581	20241016	090200	575000	575000	575000	575000	575000	0
582	20241016	090100	575000	575000	575000	575000	575000	0
583	20241016	090000	575000	575000	575000	575000	575000	1