KissMeData/004370/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	184200	5676822500	408000	408000	408000	408000	502
3	20240104	184100	5676822500	408000	408000	408000	408000	0
4	20240104	184000	5676822500	408000	408000	408000	408000	0
5	20240104	183900	5676822500	408000	408000	408000	408000	0
6	20240104	183800	5676822500	408000	408000	408000	408000	0
7	20240104	183700	5676822500	408000	408000	408000	408000	0
8	20240104	183600	5676822500	408000	408000	408000	408000	0
9	20240104	183500	5676822500	408000	408000	408000	408000	0
10	20240104	183400	5676822500	408000	408000	408000	408000	0
11	20240104	183300	5676822500	408000	408000	408000	408000	0
12	20240104	183200	5676822500	408000	408000	408000	408000	0
13	20240104	183100	5676822500	408000	408000	408000	408000	0
14	20240104	183000	5676822500	408000	408000	408000	408000	0
15	20240104	182900	5676822500	408000	408000	408000	408000	0
16	20240104	182800	5676822500	408000	408000	408000	408000	0
17	20240104	182700	5676822500	408000	408000	408000	408000	0
18	20240104	182600	5676822500	408000	408000	408000	408000	0
19	20240104	182500	5676822500	408000	408000	408000	408000	0
20	20240104	182400	5676822500	408000	408000	408000	408000	0
21	20240104	182300	5676822500	408000	408000	408000	408000	0
22	20240104	182200	5676822500	408000	408000	408000	408000	0
23	20240104	182100	5676822500	408000	408000	408000	408000	0
24	20240104	182000	5676822500	408000	408000	408000	408000	0
25	20240104	181900	5676822500	408000	408000	408000	408000	0
26	20240104	181800	5676822500	408000	408000	408000	408000	0
27	20240104	181700	5676822500	408000	408000	408000	408000	0
28	20240104	181600	5676822500	408000	408000	408000	408000	0
29	20240104	181500	5676822500	408000	408000	408000	408000	0
30	20240104	181400	5676822500	408000	408000	408000	408000	0
31	20240104	181300	5676822500	408000	408000	408000	408000	0
32	20240104	181200	5676822500	408000	408000	408000	408000	502
33	20240104	181100	5676822500	408000	408000	408000	408000	0
34	20240104	181000	5676822500	408000	408000	408000	408000	0
35	20240104	180900	5676822500	408000	408000	408000	408000	0
36	20240104	180800	5676822500	408000	408000	408000	408000	0
37	20240104	180700	5676822500	408000	408000	408000	408000	0
38	20240104	180600	5676822500	408000	408000	408000	408000	0
39	20240104	180500	5676822500	408000	408000	408000	408000	0
40	20240104	180400	5676822500	408000	408000	408000	408000	0
41	20240104	180300	5676822500	408000	408000	408000	408000	0
42	20240104	180200	5676822500	408000	408000	408000	408000	0
43	20240104	180100	5676822500	408000	408000	408000	408000	0
44	20240104	180000	5676822500	408000	408000	408000	408000	0
45	20240104	175900	5676822500	408000	408000	408000	408000	0
46	20240104	175800	5676822500	408000	408000	408000	408000	0
47	20240104	175700	5676822500	408000	408000	408000	408000	0
48	20240104	175600	5676822500	408000	408000	408000	408000	0
49	20240104	175500	5676822500	408000	408000	408000	408000	0
50	20240104	175400	5676822500	408000	408000	408000	408000	0
51	20240104	175300	5676822500	408000	408000	408000	408000	0
52	20240104	175200	5676822500	408000	408000	408000	408000	0
53	20240104	175100	5676822500	408000	408000	408000	408000	0
54	20240104	175000	5676822500	408000	408000	408000	408000	0
55	20240104	174900	5676822500	408000	408000	408000	408000	0
56	20240104	174800	5676822500	408000	408000	408000	408000	0
57	20240104	174700	5676822500	408000	408000	408000	408000	0
58	20240104	174600	5676822500	408000	408000	408000	408000	0
59	20240104	174500	5676822500	408000	408000	408000	408000	0
60	20240104	174400	5676822500	408000	408000	408000	408000	0
61	20240104	174300	5676822500	408000	408000	408000	408000	0
62	20240104	174200	5676822500	408000	408000	408000	408000	502
63	20240104	174100	5676822500	408000	408000	408000	408000	0
64	20240104	174000	5676822500	408000	408000	408000	408000	0
65	20240104	173900	5676822500	408000	408000	408000	408000	0
66	20240104	173800	5676822500	408000	408000	408000	408000	0
67	20240104	173700	5676822500	408000	408000	408000	408000	0
68	20240104	173600	5676822500	408000	408000	408000	408000	0
69	20240104	173500	5676822500	408000	408000	408000	408000	0
70	20240104	173400	5676822500	408000	408000	408000	408000	0
71	20240104	173300	5676822500	408000	408000	408000	408000	0
72	20240104	173200	5676822500	408000	408000	408000	408000	0
73	20240104	173100	5676822500	408000	408000	408000	408000	0
74	20240104	173000	5676822500	408000	408000	408000	408000	0
75	20240104	172900	5676822500	408000	408000	408000	408000	0
76	20240104	172800	5676822500	408000	408000	408000	408000	0
77	20240104	172700	5676822500	408000	408000	408000	408000	0
78	20240104	172600	5676822500	408000	408000	408000	408000	0
79	20240104	172500	5676822500	408000	408000	408000	408000	0
80	20240104	172400	5676822500	408000	408000	408000	408000	0
81	20240104	172300	5676822500	408000	408000	408000	408000	0
82	20240104	172200	5676822500	408000	408000	408000	408000	0
83	20240104	172100	5676822500	408000	408000	408000	408000	0
84	20240104	172000	5676822500	408000	408000	408000	408000	0
85	20240104	171900	5676822500	408000	408000	408000	408000	0
86	20240104	171800	5676822500	408000	408000	408000	408000	0
87	20240104	171700	5676822500	408000	408000	408000	408000	0
88	20240104	171600	5676822500	408000	408000	408000	408000	0
89	20240104	171500	5676822500	408000	408000	408000	408000	0
90	20240104	171400	5676822500	408000	408000	408000	408000	0
91	20240104	171300	5676822500	408000	408000	408000	408000	0
92	20240104	171200	5676822500	408000	408000	408000	408000	502
93	20240104	171100	5676822500	408000	408000	408000	408000	0
94	20240104	171000	5676822500	408000	408000	408000	408000	0
95	20240104	170900	5676822500	408000	408000	408000	408000	0
96	20240104	170800	5676822500	408000	408000	408000	408000	0
97	20240104	170700	5676822500	408000	408000	408000	408000	0
98	20240104	170600	5676822500	408000	408000	408000	408000	0
99	20240104	170500	5676822500	408000	408000	408000	408000	0
100	20240104	170400	5676822500	408000	408000	408000	408000	0
101	20240104	170300	5676822500	408000	408000	408000	408000	0
102	20240104	170200	5676822500	408000	408000	408000	408000	0
103	20240104	170100	5676822500	408000	408000	408000	408000	0
104	20240104	170000	5676822500	408000	408000	408000	408000	0
105	20240104	165900	5676822500	408000	408000	408000	408000	0
106	20240104	165800	5676822500	408000	408000	408000	408000	0
107	20240104	165700	5676822500	408000	408000	408000	408000	0
108	20240104	165600	5676822500	408000	408000	408000	408000	0
109	20240104	165500	5676822500	408000	408000	408000	408000	0
110	20240104	165400	5676822500	408000	408000	408000	408000	0
111	20240104	165300	5676822500	408000	408000	408000	408000	0
112	20240104	165200	5676822500	408000	408000	408000	408000	0
113	20240104	165100	5676822500	408000	408000	408000	408000	0
114	20240104	165000	5676822500	408000	408000	408000	408000	0
115	20240104	164900	5676822500	408000	408000	408000	408000	0
116	20240104	164800	5676822500	408000	408000	408000	408000	0
117	20240104	164700	5676822500	408000	408000	408000	408000	0
118	20240104	164600	5676822500	408000	408000	408000	408000	0
119	20240104	164500	5676822500	408000	408000	408000	408000	0
120	20240104	164400	5676822500	408000	408000	408000	408000	0
121	20240104	164300	5676822500	408000	408000	408000	408000	0
122	20240104	164200	5676822500	408000	408000	408000	408000	502
123	20240104	164100	5676822500	408000	408000	408000	408000	0
124	20240104	164000	5676822500	408000	408000	408000	408000	0
125	20240104	163900	5676822500	408000	408000	408000	408000	0
126	20240104	163800	5676822500	408000	408000	408000	408000	0
127	20240104	163700	5676822500	408000	408000	408000	408000	0
128	20240104	163600	5676822500	408000	408000	408000	408000	0
129	20240104	163500	5676822500	408000	408000	408000	408000	0
130	20240104	163400	5676822500	408000	408000	408000	408000	0
131	20240104	163300	5676822500	408000	408000	408000	408000	0
132	20240104	163200	5676822500	408000	408000	408000	408000	0
133	20240104	163100	5676822500	408000	408000	408000	408000	0
134	20240104	163000	5676822500	408000	408000	408000	408000	0
135	20240104	162900	5676822500	408000	408000	408000	408000	0
136	20240104	162800	5676822500	408000	408000	408000	408000	0
137	20240104	162700	5676822500	408000	408000	408000	408000	0
138	20240104	162600	5676822500	408000	408000	408000	408000	0
139	20240104	162500	5676822500	408000	408000	408000	408000	0
140	20240104	162400	5676822500	408000	408000	408000	408000	0
141	20240104	162300	5676822500	408000	408000	408000	408000	0
142	20240104	162200	5676822500	408000	408000	408000	408000	0
143	20240104	162100	5676822500	408000	408000	408000	408000	0
144	20240104	162000	5676822500	408000	408000	408000	408000	0
145	20240104	161900	5676822500	408000	408000	408000	408000	0
146	20240104	161800	5676822500	408000	408000	408000	408000	0
147	20240104	161700	5676822500	408000	408000	408000	408000	0
148	20240104	161600	5676822500	408000	408000	408000	408000	0
149	20240104	161500	5676822500	408000	408000	408000	408000	0
150	20240104	161400	5676822500	408000	408000	408000	408000	0
151	20240104	161300	5676822500	408000	408000	408000	408000	0
152	20240104	161200	5676822500	408000	408000	408000	408000	502
153	20240104	161100	5676822500	408000	408000	408000	408000	0
154	20240104	161000	5676822500	408000	408000	408000	408000	0
155	20240104	160900	5676822500	408000	408000	408000	408000	0
156	20240104	160800	5676822500	408000	408000	408000	408000	0
157	20240104	160700	5676822500	408000	408000	408000	408000	0
158	20240104	160600	5676822500	408000	408000	408000	408000	0
159	20240104	160500	5676822500	408000	408000	408000	408000	0
160	20240104	160400	5676822500	408000	408000	408000	408000	0
161	20240104	160300	5676822500	408000	408000	408000	408000	0
162	20240104	160200	5676822500	408000	408000	408000	408000	0
163	20240104	160100	5676822500	408000	408000	408000	408000	0
164	20240104	160000	5676822500	408000	408000	408000	408000	0
165	20240104	155900	5676822500	408000	408000	408000	408000	0
166	20240104	155800	5676822500	408000	408000	408000	408000	0
167	20240104	155700	5676822500	408000	408000	408000	408000	0
168	20240104	155600	5676822500	408000	408000	408000	408000	0
169	20240104	155500	5676822500	408000	408000	408000	408000	0
170	20240104	155400	5676822500	408000	408000	408000	408000	0
171	20240104	155300	5676822500	408000	408000	408000	408000	0
172	20240104	155200	5676822500	408000	408000	408000	408000	0
173	20240104	155100	5676822500	408000	408000	408000	408000	0
174	20240104	155000	5676822500	408000	408000	408000	408000	0
175	20240104	154900	5676822500	408000	408000	408000	408000	0
176	20240104	154800	5676822500	408000	408000	408000	408000	0
177	20240104	154700	5676822500	408000	408000	408000	408000	0
178	20240104	154600	5676822500	408000	408000	408000	408000	0
179	20240104	154500	5676822500	408000	408000	408000	408000	0
180	20240104	154400	5676822500	408000	408000	408000	408000	0
181	20240104	154300	5676822500	408000	408000	408000	408000	0
182	20240104	154200	5676822500	408000	408000	408000	408000	502
183	20240104	154100	5676822500	408000	408000	408000	408000	0
184	20240104	154000	5676822500	408000	408000	408000	408000	0
185	20240104	153900	5676822500	408000	408000	408000	408000	0
186	20240104	153800	5676822500	408000	408000	408000	408000	0
187	20240104	153700	5676822500	408000	408000	408000	408000	0
188	20240104	153600	5676822500	408000	408000	408000	408000	0
189	20240104	153500	5676822500	408000	408000	408000	408000	0
190	20240104	153400	5676822500	408000	408000	408000	408000	0
191	20240104	153300	5676822500	408000	408000	408000	408000	0
192	20240104	153200	5676822500	408000	408000	408000	408000	0
193	20240104	153100	5676822500	408000	408000	408000	408000	0
194	20240104	153000	5676822500	408000	408000	408000	408000	502
195	20240104	152900	5472006500	409000	409000	409000	409000	0
196	20240104	152800	5472006500	409000	409000	409000	409000	0
197	20240104	152700	5472006500	409000	409000	409000	409000	0
198	20240104	152600	5472006500	409000	409000	409000	409000	0
199	20240104	152500	5472006500	409000	409000	409000	409000	0
200	20240104	152400	5472006500	409000	409000	409000	409000	0
201	20240104	152300	5472006500	409000	409000	409000	409000	0
202	20240104	152200	5472006500	409000	409000	409000	409000	0
203	20240104	152100	5472006500	409000	409000	409000	409000	0
204	20240104	152000	5472006500	409000	409000	409000	409000	0
205	20240104	151900	5472006500	409000	408500	409000	408500	28
206	20240104	151800	5460566500	408500	409000	409000	408500	52
207	20240104	151700	5439323000	409000	409000	409000	408500	37
208	20240104	151600	5424195000	409000	409000	409000	408500	30
209	20240104	151500	5411928500	409000	408500	409000	408500	38
210	20240104	151400	5396400000	408500	409000	409000	408500	41
211	20240104	151300	5379649000	408500	409000	409000	408500	18
212	20240104	151200	5372290500	409000	409000	409000	408500	14
213	20240104	151100	5366566000	408500	409000	409000	408500	34
214	20240104	151000	5352661500	409000	408500	409000	408500	36
215	20240104	150900	5337947500	409000	408500	409000	408500	25
216	20240104	150800	5327723000	409000	409000	409000	408500	10
217	20240104	150700	5323633500	409000	408500	409000	408500	115
218	20240104	150600	5276644500	408500	408500	408500	408000	31
219	20240104	150500	5263981500	408500	408500	408500	408000	24
220	20240104	150400	5254187000	408500	408000	408500	408000	33
221	20240104	150300	5240716500	408500	408000	409000	408000	38
222	20240104	150200	5225195000	408500	409000	409000	408500	94
223	20240104	150100	5186787500	409000	409000	409500	409000	26
224	20240104	150000	5176151000	409000	409500	409500	409000	17
225	20240104	145900	5169193000	409500	409500	409500	409000	22
226	20240104	145800	5160186500	409500	409500	409500	409000	20
227	20240104	145700	5152002000	409500	409500	409500	409000	29
228	20240104	145600	5140129000	409500	409000	409500	409000	13
229	20240104	145500	5134810000	409000	409000	409000	408500	19
230	20240104	145400	5127042000	409000	409000	409000	409000	52
231	20240104	145300	5105774000	409000	409500	409500	409000	38
232	20240104	145200	5090226500	409000	409500	409500	408500	22
233	20240104	145100	5081222000	409000	409000	409000	408500	57
234	20240104	145000	5057912000	409000	409000	409500	409000	66
235	20240104	144900	5030914500	409000	409000	409500	409000	30
236	20240104	144800	5018634500	409500	409000	409500	409000	14
237	20240104	144700	5012905000	409500	409500	409500	408500	30
238	20240104	144600	5000628500	409500	409500	409500	409000	5
239	20240104	144500	4998581500	409000	409500	409500	409000	33
240	20240104	144400	4985081500	409500	409000	409500	409000	17
241	20240104	144300	4978124000	409500	409500	409500	409000	32
242	20240104	144200	4965025500	410000	409500	410000	409500	76
243	20240104	144100	4933898000	409500	409500	410000	409000	57
244	20240104	144000	4910556500	410000	410000	410000	409500	31
245	20240104	143900	4897857500	410000	410000	410000	409500	35
246	20240104	143800	4883516000	410000	410000	410000	409500	18
247	20240104	143700	4876139000	410000	410000	410000	409500	49
248	20240104	143600	4856055500	409500	409500	410000	409500	19
249	20240104	143500	4848270000	410000	410000	410000	409500	27
250	20240104	143400	4837203500	410000	410000	410000	409500	9
251	20240104	143300	4833515000	410000	410000	410000	409500	20
252	20240104	143200	4825318000	410000	410000	410000	409500	21
253	20240104	143100	4816711000	410000	410000	410000	409500	14
254	20240104	143000	4810974500	410000	409500	410000	409500	24
255	20240104	142900	4801146000	409500	409500	409500	409000	14
256	20240104	142800	4795416000	409500	410000	410000	409000	12
257	20240104	142700	4790500000	410000	409500	410000	409000	38
258	20240104	142600	4774940000	409500	409000	409500	409000	12
259	20240104	142500	4770031000	410000	410000	410000	409500	26
260	20240104	142400	4759376000	409500	410000	410000	409500	17
261	20240104	142300	4752413500	410000	409500	410000	409500	16
262	20240104	142200	4745859500	409500	409500	410000	408500	17
263	20240104	142100	4738895000	409500	409500	409500	409000	48
264	20240104	142000	4719247500	409500	409500	409500	409000	25
265	20240104	141900	4709015500	409000	409000	409500	409000	26
266	20240104	141800	4698378500	409500	409500	409500	409000	9
267	20240104	141700	4694694500	409500	409500	409500	409000	24
268	20240104	141600	4684870000	409500	408500	409500	408500	99
269	20240104	141500	4644382000	409000	408500	409000	408500	21
270	20240104	141400	4635797500	409000	409000	409000	408500	15
271	20240104	141300	4629665000	409000	409500	409500	408500	78
272	20240104	141200	4597765500	409500	409000	409500	409000	26
273	20240104	141100	4587124500	409000	409500	409500	409000	11
274	20240104	141000	4582620500	409000	409500	409500	409000	26
275	20240104	140900	4571977000	409500	409500	409500	409000	17
276	20240104	140800	4565021500	409500	409500	409500	409000	15
277	20240104	140700	4558882500	409500	409500	409500	409500	22
278	20240104	140600	4549873500	409000	409000	409500	409000	12
279	20240104	140500	4544963500	409500	409500	409500	409000	21
280	20240104	140400	4536366500	409500	409500	409500	409000	16
281	20240104	140300	4529817500	409500	409500	409500	409500	4
282	20240104	140200	4528179500	409500	409500	409500	409000	35
283	20240104	140100	4513853500	409500	409500	409500	409000	11
284	20240104	140000	4509352500	409500	409500	409500	409000	36
285	20240104	135900	4494618500	409000	409500	409500	409000	8
286	20240104	135800	4491343500	409000	409500	409500	409000	18
287	20240104	135700	4483975000	409500	409500	409500	409000	17
288	20240104	135600	4477016500	409500	409500	409500	409000	18
289	20240104	135500	4469646000	410000	409000	410000	409000	31
290	20240104	135400	4456945500	409500	410000	410000	409500	13
291	20240104	135300	4451617500	409500	410000	410000	409000	83
292	20240104	135200	4417658000	409500	410000	410000	409500	39
293	20240104	135100	4401684000	410000	410000	410000	409500	11
294	20240104	135000	4397175500	409500	409500	410000	409000	14
295	20240104	134900	4391441500	409500	410000	410000	409000	36
296	20240104	134800	4376701500	409500	409500	410000	409500	21
297	20240104	134700	4368094500	409500	410000	410000	409500	12
298	20240104	134600	4363176500	410000	410000	410000	409500	12
299	20240104	134500	4358260000	410000	410000	410000	409500	17
300	20240104	134400	4351292500	409500	409500	410000	409500	18
301	20240104	134300	4343921000	410000	409500	410000	409500	25
302	20240104	134200	4333680500	409500	410000	410000	409500	32
303	20240104	134100	4320574500	410000	410000	410000	409500	14
304	20240104	134000	4314837000	409500	409500	410000	409500	23
305	20240104	133900	4305410500	410000	410000	410000	410000	35
306	20240104	133800	4291060500	410000	410000	410000	409500	31
307	20240104	133700	4278352500	410000	410000	410000	409500	21
308	20240104	133600	4269746000	410000	409500	410000	409500	10
309	20240104	133500	4265648500	410000	409500	410000	409500	12
310	20240104	133400	4260729000	410000	409500	410000	409500	32
311	20240104	133300	4247612500	410000	410000	410000	409500	19
312	20240104	133200	4239826000	410000	409500	410000	409500	10
313	20240104	133100	4235728500	410000	410000	410000	409500	12
314	20240104	133000	4230809000	410000	410000	410000	409500	34
315	20240104	132900	4216877500	410000	409500	410000	409500	14
316	20240104	132800	4211141000	410000	409500	410000	409500	20
317	20240104	132700	4202943500	410000	410000	410000	409500	12
318	20240104	132600	4198024000	409500	410000	410000	409500	11
319	20240104	132500	4193516500	410000	410000	410000	409500	21
320	20240104	132400	4184910000	410000	410000	410000	409500	15
321	20240104	132300	4178761500	409500	410000	410000	409500	20
322	20240104	132200	4170564000	410000	410000	410500	410000	21
323	20240104	132100	4161952000	410500	410500	410500	410000	21
324	20240104	132000	4153333500	410500	410000	410500	410000	15
325	20240104	131900	4147178500	410000	410500	410500	410000	18
326	20240104	131800	4139794000	410000	410000	410000	410000	10
327	20240104	131700	4135694000	410000	410000	410000	409500	16
328	20240104	131600	4129137000	410000	410000	410000	410000	27
329	20240104	131500	4118067000	409500	410000	410000	409500	17
330	20240104	131400	4111101000	410000	410000	410000	409500	15
331	20240104	131300	4104954000	409500	410000	410000	409500	24
332	20240104	131200	4095117500	410000	410000	410000	410000	26
333	20240104	131100	4084457500	410000	410000	410500	410000	84
334	20240104	131000	4050015500	410000	409500	410000	409500	20
335	20240104	130900	4041819000	410000	410000	410000	409500	10
336	20240104	130800	4037722000	410000	409500	410000	409500	18
337	20240104	130700	4030343000	409500	410000	410000	409500	10
338	20240104	130600	4026246000	410000	409500	410000	409500	43
339	20240104	130500	4008619500	410000	409500	410000	409500	20
340	20240104	130400	4000423000	410000	410000	410000	409500	31
341	20240104	130300	3987713500	410000	410000	410000	409500	28
342	20240104	130200	3976240000	410000	410000	410000	409500	13
343	20240104	130100	3970913000	410000	410000	410000	409500	28
344	20240104	130000	3959435500	410000	410000	410000	410000	12
345	20240104	125900	3954515500	410000	410000	410000	409500	12
346	20240104	125800	3949598000	410000	410000	410000	409500	124
347	20240104	125700	3898811000	410000	409500	410000	409500	15
348	20240104	125600	3892665000	410000	410000	410000	410000	18
349	20240104	125500	3885285000	410000	410000	410000	409500	16
350	20240104	125400	3878727500	410000	410000	410000	409500	17
351	20240104	125300	3871760000	410000	409500	410000	409500	21
352	20240104	125200	3863153500	410000	410000	410000	409500	15
353	20240104	125100	3857004000	410000	410000	410000	409500	23
354	20240104	125000	3847576500	410000	410000	410000	409500	11
355	20240104	124900	3843069000	410000	409500	410000	409500	11
356	20240104	124800	3838562000	410000	410000	410000	409500	24
357	20240104	124700	3828723000	410000	410000	410000	409500	15
358	20240104	124600	3822575500	410000	410000	410000	409500	20
359	20240104	124500	3814378000	410000	409500	410000	409500	29
360	20240104	124400	3802492500	409500	410000	410000	409500	19
361	20240104	124300	3794704000	410000	409500	410000	409500	15
362	20240104	124200	3788557000	410000	410500	410500	409500	15
363	20240104	124100	3782406000	410500	410000	410500	410000	24
364	20240104	124000	3772558500	410000	410000	410500	410000	34
365	20240104	123900	3758616000	410000	410500	410500	410000	18
366	20240104	123800	3751231000	410500	410500	410500	410000	21
367	20240104	123700	3742613500	410500	410500	410500	410000	14
368	20240104	123600	3736868000	410000	410000	410500	410000	23
369	20240104	123500	3727432500	410000	409500	410500	409500	23
370	20240104	123400	3718001500	410000	410000	410000	409500	113
371	20240104	123300	3671712500	410500	410000	410500	410000	24
372	20240104	123200	3661867000	410000	410500	410500	410000	16
373	20240104	123100	3655302500	410500	410500	410500	410000	21
374	20240104	123000	3646685000	410500	410500	410500	410000	18
375	20240104	122900	3639300000	410500	410500	410500	410000	12
376	20240104	122800	3634374500	410000	410500	410500	410000	25
377	20240104	122700	3624119500	410000	410000	410000	409500	19
378	20240104	122600	3616332000	410000	410000	410000	409500	19
379	20240104	122500	3608545000	410000	410000	410000	409500	17
380	20240104	122400	3601580000	409500	410500	410500	409500	86
381	20240104	122300	3566308500	410500	410500	410500	410000	22
382	20240104	122200	3557286000	410500	410500	410500	410000	10
383	20240104	122100	3553184000	410500	410500	410500	410000	20
384	20240104	122000	3544975500	410000	410500	411000	410000	18
385	20240104	121900	3537588000	411000	411000	411000	410500	31
386	20240104	121800	3524856500	411000	410500	411000	410000	19
387	20240104	121700	3517056500	411000	411000	411000	410500	27
388	20240104	121600	3505964500	410500	410500	410500	410500	17
389	20240104	121500	3498986000	410500	410500	410500	410000	20
390	20240104	121400	3490779000	410500	410500	410500	410000	24
391	20240104	121300	3480930000	410500	410000	410500	410000	22
392	20240104	121200	3471906000	410000	411000	411000	410000	20
393	20240104	121100	3463697000	410500	410500	411000	410500	12
394	20240104	121000	3458769000	411000	411000	411000	410500	18
395	20240104	120900	3451376000	411000	410500	411000	410500	16
396	20240104	120800	3444807500	410500	411000	411000	410500	7
397	20240104	120700	3441933500	410500	410500	410500	410000	22
398	20240104	120600	3432905500	410500	410000	410500	410000	18
399	20240104	120500	3425518500	410000	410500	410500	410000	29
400	20240104	120400	3413621000	410500	410500	411000	410500	23
401	20240104	120300	3404179000	410500	410500	410500	410000	23
402	20240104	120200	3394740000	411000	410500	411000	410500	16
403	20240104	120100	3388169500	410500	410500	410500	410500	3
404	20240104	120000	3386938000	410500	411000	411000	410000	21
405	20240104	115900	3378313000	411000	410500	411000	410000	21
406	20240104	115800	3369694500	410000	410000	410500	410000	59
407	20240104	115700	3345502000	410500	410500	410500	410500	16
408	20240104	115600	3338934000	410500	410500	410500	410000	18
409	20240104	115500	3331548000	410500	410000	410500	410000	31
410	20240104	115400	3318825500	410500	410000	410500	410000	25
411	20240104	115300	3308565000	410000	410500	410500	410000	17
412	20240104	115200	3301589000	410500	410500	410500	410000	26
413	20240104	115100	3290918500	410500	410500	410500	410000	28
414	20240104	115000	3279427500	410000	410000	410000	410000	0
415	20240104	114900	3279427500	410000	410000	410500	410000	44
416	20240104	114800	3261381000	410000	410000	410000	409500	12
417	20240104	114700	3256463500	410000	409000	410000	409000	175
418	20240104	114600	3184800000	409500	409500	409500	409000	12
419	20240104	114500	3179886500	409500	409500	409500	409000	23
420	20240104	114400	3170472500	409500	409500	409500	409000	21
421	20240104	114300	3161876000	409500	409500	409500	409000	50
422	20240104	114200	3141422000	409500	409500	409500	409500	19
423	20240104	114100	3133641500	409500	409500	409500	409000	83
424	20240104	114000	3099689500	409500	409500	409500	409000	9
425	20240104	113900	3096006000	409500	409500	409500	409000	23
426	20240104	113800	3086591000	409500	409500	409500	409000	10
427	20240104	113700	3082496500	409500	410000	410000	409000	116
428	20240104	113600	3034991500	410000	409500	410000	409500	13
429	20240104	113500	3029665500	409500	410000	410000	409500	16
430	20240104	113400	3023109000	410000	410000	410000	409500	31
431	20240104	113300	3010404500	409500	410000	410000	409500	20
432	20240104	113200	3002207000	410000	409500	410000	409500	27
433	20240104	113100	2991140500	409500	410000	410000	409500	21
434	20240104	113000	2982531000	410500	410000	410500	410000	29
435	20240104	112900	2970640000	409500	410000	410000	409500	15
436	20240104	112800	2964493000	410000	410000	410000	409500	17
437	20240104	112700	2957523500	410000	409500	410000	409500	20
438	20240104	112600	2949325000	410000	410500	410500	410000	21
439	20240104	112500	2940708500	410500	410000	410500	409500	39
440	20240104	112400	2924720500	410000	410500	410500	409500	58
441	20240104	112300	2900945000	410500	410000	410500	410000	20
442	20240104	112200	2892738000	410500	410500	410500	410000	15
443	20240104	112100	2886581000	410500	410500	410500	410000	16
444	20240104	112000	2880015500	410500	410500	411000	410500	36
445	20240104	111900	2865236500	410500	411000	411000	410500	20
446	20240104	111800	2857025500	410500	410500	411000	409500	161
447	20240104	111700	2791063000	411000	410500	411000	409000	312
448	20240104	111600	2663314500	411000	411000	411000	410500	32
449	20240104	111500	2650175500	410500	410500	411000	410500	32
450	20240104	111400	2637034500	411000	411000	411000	410500	17
451	20240104	111300	2630054500	411000	411000	411000	410500	29
452	20240104	111200	2618142000	411000	411000	411000	410500	12
453	20240104	111100	2613211000	411000	410500	411000	410500	15
454	20240104	111000	2607049000	410000	411000	411000	410000	28
455	20240104	110900	2595554500	411000	410500	411000	410000	77
456	20240104	110800	2563946000	410500	410000	410500	410000	13
457	20240104	110700	2558610500	410500	411000	411000	410500	26
458	20240104	110600	2547937000	410500	411000	411000	410500	14
459	20240104	110500	2542186500	411000	411000	411000	410500	22
460	20240104	110400	2533149000	410500	410500	411000	410500	38
461	20240104	110300	2517544500	411000	411000	411000	410500	48
462	20240104	110200	2497836000	411000	411000	411000	410500	20
463	20240104	110100	2489623000	411000	410500	411000	410500	15
464	20240104	110000	2483461500	410500	411000	411000	410500	49
465	20240104	105900	2463339000	411000	411000	411000	410500	21
466	20240104	105800	2454709500	411000	411000	411000	410500	16
467	20240104	105700	2448134500	411000	411000	411000	411000	14
468	20240104	105600	2442380500	411000	411000	411000	410500	29
469	20240104	105500	2430468500	411000	411000	411000	411000	19
470	20240104	105400	2422659500	411000	411000	411000	410500	8
471	20240104	105300	2419372000	411000	411000	411000	410500	28
472	20240104	105200	2407871000	410500	410500	410500	410000	234
473	20240104	105100	2311916000	410500	410500	411000	410500	28
474	20240104	105000	2300421000	411000	411000	411000	410500	68
475	20240104	104900	2272500500	410500	411000	411500	410500	40
476	20240104	104800	2256069500	411000	411000	411500	411000	34
477	20240104	104700	2242091000	411500	411500	411500	410500	112
478	20240104	104600	2196055500	411500	412000	412000	411500	27
479	20240104	104500	2184942500	412000	412000	412000	411500	45
480	20240104	104400	2166405000	412000	412000	412000	412000	42
481	20240104	104300	2149101000	412000	412000	412000	411500	18
482	20240104	104200	2141688500	411500	412000	412000	411000	15
483	20240104	104100	2135514500	411500	412000	412000	411500	45
484	20240104	104000	2116992500	412000	411500	412000	411500	23
485	20240104	103900	2107517500	411500	412000	412000	411500	47
486	20240104	103800	2088168500	411500	412500	412500	411500	148
487	20240104	103700	2027234000	412500	412500	412500	412000	48
488	20240104	103600	2007442500	412500	411000	412500	411000	67
489	20240104	103500	1979842500	411500	410500	412000	410500	261
490	20240104	103400	1872529000	411000	410000	411000	410000	150
491	20240104	103300	1810954000	410500	410500	410500	410000	16
492	20240104	103200	1804387500	410000	410000	410500	410000	93
493	20240104	103100	1766257000	410000	410000	410000	409500	16
494	20240104	103000	1759697500	410000	409500	410000	409500	70
495	20240104	102900	1731031500	409500	409500	409500	409500	55
496	20240104	102800	1708509000	409500	409500	409500	409000	26
497	20240104	102700	1697863500	409500	409500	409500	409000	5
498	20240104	102600	1695816500	409500	410000	410000	409500	15
499	20240104	102500	1689673000	410000	409500	410000	409500	31
500	20240104	102400	1676966500	409500	410000	410000	409500	18
501	20240104	102300	1669594000	410000	410000	410000	410000	14
502	20240104	102200	1663854000	410000	410000	410000	410000	11
503	20240104	102100	1659344000	410000	410000	410000	410000	15
504	20240104	102000	1653194000	410000	409500	410000	409500	7
505	20240104	101900	1650326000	410000	410000	410000	409500	30
506	20240104	101800	1638035500	409500	409500	410000	409000	57
507	20240104	101700	1614695000	409000	409000	409500	409000	15
508	20240104	101600	1608553500	409000	410000	410000	408500	53
509	20240104	101500	1586858000	410000	409000	410000	409000	5
510	20240104	101400	1584810000	410000	410500	410500	410000	27
511	20240104	101300	1573735500	410000	410500	410500	410000	4
512	20240104	101200	1572094500	410500	410000	410500	409000	269
513	20240104	101100	1461847500	410500	410500	410500	410500	15
514	20240104	101000	1455690000	410500	410500	410500	410500	6
515	20240104	100900	1453227000	410500	410500	410500	410500	13
516	20240104	100800	1447890500	410500	410500	410500	410000	41
517	20240104	100700	1431060500	410500	410500	410500	410500	20
518	20240104	100600	1422850500	411000	410500	411000	410000	68
519	20240104	100500	1394941000	410500	410000	410500	410000	8
520	20240104	100400	1391657500	410500	410500	410500	410000	18
521	20240104	100300	1384276000	410500	410000	410500	410000	47
522	20240104	100200	1364995500	410000	410000	410000	410000	6
523	20240104	100100	1362535500	410000	410000	410000	410000	16
524	20240104	100000	1355975500	410000	410500	410500	410000	19
525	20240104	095900	1348184500	410500	410000	410500	409500	50
526	20240104	095800	1327687000	410000	410000	410000	409500	17
527	20240104	095700	1320718500	410000	410000	410000	409500	8
528	20240104	095600	1317439000	410000	410000	410000	409500	18
529	20240104	095500	1310059500	410000	410000	410000	410000	7
530	20240104	095400	1307189500	410000	410000	410000	410000	18
531	20240104	095300	1299809500	410000	410000	410000	409500	10
532	20240104	095200	1295710000	410000	409000	410000	409000	103
533	20240104	095100	1253537500	409000	409000	409000	409000	10
534	20240104	095000	1249447500	409000	409000	409000	408500	3
535	20240104	094900	1248221000	409000	408500	409000	408500	20
536	20240104	094800	1240043500	409000	409000	409000	408500	36
537	20240104	094700	1225328500	409000	409000	409000	409000	28
538	20240104	094600	1213876500	409000	408500	409000	408500	84
539	20240104	094500	1179552500	408500	408000	408500	408000	14
540	20240104	094400	1173840000	408000	408500	408500	408000	19
541	20240104	094300	1166084000	408500	408500	408500	408500	2
542	20240104	094200	1165267000	408500	407500	408500	407500	14
543	20240104	094100	1159561000	407500	408000	408000	407500	49
544	20240104	094000	1139569500	408000	407500	408000	407500	6
545	20240104	093900	1137124000	407500	407500	407500	407500	50
546	20240104	093800	1116749000	407500	407000	407500	407000	16
547	20240104	093700	1110236500	407000	407000	407000	407000	56
548	20240104	093600	1087444500	406500	406500	406500	406500	8
549	20240104	093500	1084192500	406500	407000	407000	406000	666
550	20240104	093400	813433500	407000	407000	407000	407000	25
551	20240104	093300	803258500	407000	406500	407000	406500	26
552	20240104	093200	792679000	407000	406500	407000	406500	66
553	20240104	093100	765830500	406500	407000	407000	406500	85
554	20240104	093000	731274000	407000	407000	407000	406500	74
555	20240104	092900	701161000	407000	407000	407000	407000	11
556	20240104	092800	696684000	407000	407000	407500	407000	37
557	20240104	092700	681624500	407000	407500	407500	407000	6
558	20240104	092600	679181500	407500	406500	407500	406500	235
559	20240104	092500	583606000	406500	407000	407000	406500	29
560	20240104	092400	571815500	407000	407000	407000	407000	49
561	20240104	092300	551872500	407000	407000	407000	407000	12
562	20240104	092200	546988500	407000	407000	407000	407000	87
563	20240104	092100	511579500	407000	407500	407500	407000	26
564	20240104	092000	500994000	407500	407000	407500	407000	18
565	20240104	091900	493667500	407000	407000	407000	407000	78
566	20240104	091800	461921500	407000	407500	407500	407000	126
567	20240104	091700	410637000	407500	407500	408000	407500	32
568	20240104	091600	397594500	407500	407500	407500	407500	42
569	20240104	091500	380479500	407500	407500	407500	407500	6
570	20240104	091400	378034500	407000	408000	408000	407000	203
571	20240104	091300	295378500	407500	407500	407500	407500	10
572	20240104	091200	291303500	407500	408000	408000	407500	70
573	20240104	091100	262768000	408500	408500	408500	408000	139
574	20240104	091000	205993500	409000	409000	409000	408500	31
575	20240104	090900	193327000	409000	409000	409000	409000	40
576	20240104	090800	176967000	409000	409000	409000	409000	80
577	20240104	090700	144247000	409000	409000	409000	409000	5
578	20240104	090600	142202000	409000	409000	409000	409000	38
579	20240104	090500	126660000	409000	409000	409500	409000	12
580	20240104	090400	121751500	409000	409500	409500	409000	21
581	20240104	090300	113161500	409500	409000	409500	409000	7
582	20240104	090200	110298000	409000	409000	409000	409000	5
583	20240104	090100	108253000	409000	409000	409500	408500	43
584	20240104	090000	90665500	409000	411000	411000	409000	221