KissMeData/003920/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	184100	1107650000	579000	579000	579000	579000	10
3	20240117	184000	1107650000	579000	579000	579000	579000	0
4	20240117	183900	1107650000	579000	579000	579000	579000	0
5	20240117	183800	1107650000	579000	579000	579000	579000	0
6	20240117	183700	1107650000	579000	579000	579000	579000	0
7	20240117	183600	1107650000	579000	579000	579000	579000	0
8	20240117	183500	1107650000	579000	579000	579000	579000	0
9	20240117	183400	1107650000	579000	579000	579000	579000	0
10	20240117	183300	1107650000	579000	579000	579000	579000	0
11	20240117	183200	1107650000	579000	579000	579000	579000	0
12	20240117	183100	1107650000	579000	579000	579000	579000	0
13	20240117	183000	1107650000	579000	579000	579000	579000	0
14	20240117	182900	1107650000	579000	579000	579000	579000	0
15	20240117	182800	1107650000	579000	579000	579000	579000	0
16	20240117	182700	1107650000	579000	579000	579000	579000	0
17	20240117	182600	1107650000	579000	579000	579000	579000	0
18	20240117	182500	1107650000	579000	579000	579000	579000	0
19	20240117	182400	1107650000	579000	579000	579000	579000	0
20	20240117	182300	1107650000	579000	579000	579000	579000	0
21	20240117	182200	1107650000	579000	579000	579000	579000	0
22	20240117	182100	1107650000	579000	579000	579000	579000	0
23	20240117	182000	1107650000	579000	579000	579000	579000	0
24	20240117	181900	1107650000	579000	579000	579000	579000	0
25	20240117	181800	1107650000	579000	579000	579000	579000	0
26	20240117	181700	1107650000	579000	579000	579000	579000	0
27	20240117	181600	1107650000	579000	579000	579000	579000	0
28	20240117	181500	1107650000	579000	579000	579000	579000	0
29	20240117	181400	1107650000	579000	579000	579000	579000	0
30	20240117	181300	1107650000	579000	579000	579000	579000	0
31	20240117	181200	1107650000	579000	579000	579000	579000	0
32	20240117	181100	1107650000	579000	579000	579000	579000	10
33	20240117	181000	1107650000	579000	579000	579000	579000	0
34	20240117	180900	1107650000	579000	579000	579000	579000	0
35	20240117	180800	1107650000	579000	579000	579000	579000	0
36	20240117	180700	1107650000	579000	579000	579000	579000	0
37	20240117	180600	1107650000	579000	579000	579000	579000	0
38	20240117	180500	1107650000	579000	579000	579000	579000	0
39	20240117	180400	1107650000	579000	579000	579000	579000	0
40	20240117	180300	1107650000	579000	579000	579000	579000	0
41	20240117	180200	1107650000	579000	579000	579000	579000	0
42	20240117	180100	1107650000	579000	579000	579000	579000	0
43	20240117	180000	1107650000	579000	579000	579000	579000	0
44	20240117	175900	1107650000	579000	579000	579000	579000	0
45	20240117	175800	1107650000	579000	579000	579000	579000	0
46	20240117	175700	1107650000	579000	579000	579000	579000	0
47	20240117	175600	1107650000	579000	579000	579000	579000	0
48	20240117	175500	1107650000	579000	579000	579000	579000	0
49	20240117	175400	1107650000	579000	579000	579000	579000	0
50	20240117	175300	1107650000	579000	579000	579000	579000	0
51	20240117	175200	1107650000	579000	579000	579000	579000	0
52	20240117	175100	1107650000	579000	579000	579000	579000	0
53	20240117	175000	1107650000	579000	579000	579000	579000	0
54	20240117	174900	1107650000	579000	579000	579000	579000	0
55	20240117	174800	1107650000	579000	579000	579000	579000	0
56	20240117	174700	1107650000	579000	579000	579000	579000	0
57	20240117	174600	1107650000	579000	579000	579000	579000	0
58	20240117	174500	1107650000	579000	579000	579000	579000	0
59	20240117	174400	1107650000	579000	579000	579000	579000	0
60	20240117	174300	1107650000	579000	579000	579000	579000	0
61	20240117	174200	1107650000	579000	579000	579000	579000	0
62	20240117	174100	1107650000	579000	579000	579000	579000	10
63	20240117	174000	1107650000	579000	579000	579000	579000	0
64	20240117	173900	1107650000	579000	579000	579000	579000	0
65	20240117	173800	1107650000	579000	579000	579000	579000	0
66	20240117	173700	1107650000	579000	579000	579000	579000	0
67	20240117	173600	1107650000	579000	579000	579000	579000	0
68	20240117	173500	1107650000	579000	579000	579000	579000	0
69	20240117	173400	1107650000	579000	579000	579000	579000	0
70	20240117	173300	1107650000	579000	579000	579000	579000	0
71	20240117	173200	1107650000	579000	579000	579000	579000	0
72	20240117	173100	1107650000	579000	579000	579000	579000	0
73	20240117	173000	1107650000	579000	579000	579000	579000	0
74	20240117	172900	1107650000	579000	579000	579000	579000	0
75	20240117	172800	1107650000	579000	579000	579000	579000	0
76	20240117	172700	1107650000	579000	579000	579000	579000	0
77	20240117	172600	1107650000	579000	579000	579000	579000	0
78	20240117	172500	1107650000	579000	579000	579000	579000	0
79	20240117	172400	1107650000	579000	579000	579000	579000	0
80	20240117	172300	1107650000	579000	579000	579000	579000	0
81	20240117	172200	1107650000	579000	579000	579000	579000	0
82	20240117	172100	1107650000	579000	579000	579000	579000	0
83	20240117	172000	1107650000	579000	579000	579000	579000	0
84	20240117	171900	1107650000	579000	579000	579000	579000	0
85	20240117	171800	1107650000	579000	579000	579000	579000	0
86	20240117	171700	1107650000	579000	579000	579000	579000	0
87	20240117	171600	1107650000	579000	579000	579000	579000	0
88	20240117	171500	1107650000	579000	579000	579000	579000	0
89	20240117	171400	1107650000	579000	579000	579000	579000	0
90	20240117	171300	1107650000	579000	579000	579000	579000	0
91	20240117	171200	1107650000	579000	579000	579000	579000	0
92	20240117	171100	1107650000	579000	579000	579000	579000	10
93	20240117	171000	1107650000	579000	579000	579000	579000	0
94	20240117	170900	1107650000	579000	579000	579000	579000	0
95	20240117	170800	1107650000	579000	579000	579000	579000	0
96	20240117	170700	1107650000	579000	579000	579000	579000	0
97	20240117	170600	1107650000	579000	579000	579000	579000	0
98	20240117	170500	1107650000	579000	579000	579000	579000	0
99	20240117	170400	1107650000	579000	579000	579000	579000	0
100	20240117	170300	1107650000	579000	579000	579000	579000	0
101	20240117	170200	1107650000	579000	579000	579000	579000	0
102	20240117	170100	1107650000	579000	579000	579000	579000	0
103	20240117	170000	1107650000	579000	579000	579000	579000	0
104	20240117	165900	1107650000	579000	579000	579000	579000	0
105	20240117	165800	1107650000	579000	579000	579000	579000	0
106	20240117	165700	1107650000	579000	579000	579000	579000	0
107	20240117	165600	1107650000	579000	579000	579000	579000	0
108	20240117	165500	1107650000	579000	579000	579000	579000	0
109	20240117	165400	1107650000	579000	579000	579000	579000	0
110	20240117	165300	1107650000	579000	579000	579000	579000	0
111	20240117	165200	1107650000	579000	579000	579000	579000	0
112	20240117	165100	1107650000	579000	579000	579000	579000	0
113	20240117	165000	1107650000	579000	579000	579000	579000	0
114	20240117	164900	1107650000	579000	579000	579000	579000	0
115	20240117	164800	1107650000	579000	579000	579000	579000	0
116	20240117	164700	1107650000	579000	579000	579000	579000	0
117	20240117	164600	1107650000	579000	579000	579000	579000	0
118	20240117	164500	1107650000	579000	579000	579000	579000	0
119	20240117	164400	1107650000	579000	579000	579000	579000	0
120	20240117	164300	1107650000	579000	579000	579000	579000	0
121	20240117	164200	1107650000	579000	579000	579000	579000	0
122	20240117	164100	1107650000	579000	579000	579000	579000	10
123	20240117	164000	1107650000	579000	579000	579000	579000	0
124	20240117	163900	1107650000	579000	579000	579000	579000	0
125	20240117	163800	1107650000	579000	579000	579000	579000	0
126	20240117	163700	1107650000	579000	579000	579000	579000	0
127	20240117	163600	1107650000	579000	579000	579000	579000	0
128	20240117	163500	1107650000	579000	579000	579000	579000	0
129	20240117	163400	1107650000	579000	579000	579000	579000	0
130	20240117	163300	1107650000	579000	579000	579000	579000	0
131	20240117	163200	1107650000	579000	579000	579000	579000	0
132	20240117	163100	1107650000	579000	579000	579000	579000	0
133	20240117	163000	1107650000	579000	579000	579000	579000	0
134	20240117	162900	1107650000	579000	579000	579000	579000	0
135	20240117	162800	1107650000	579000	579000	579000	579000	0
136	20240117	162700	1107650000	579000	579000	579000	579000	0
137	20240117	162600	1107650000	579000	579000	579000	579000	0
138	20240117	162500	1107650000	579000	579000	579000	579000	0
139	20240117	162400	1107650000	579000	579000	579000	579000	0
140	20240117	162300	1107650000	579000	579000	579000	579000	0
141	20240117	162200	1107650000	579000	579000	579000	579000	0
142	20240117	162100	1107650000	579000	579000	579000	579000	0
143	20240117	162000	1107650000	579000	579000	579000	579000	0
144	20240117	161900	1107650000	579000	579000	579000	579000	0
145	20240117	161800	1107650000	579000	579000	579000	579000	0
146	20240117	161700	1107650000	579000	579000	579000	579000	0
147	20240117	161600	1107650000	579000	579000	579000	579000	0
148	20240117	161500	1107650000	579000	579000	579000	579000	0
149	20240117	161400	1107650000	579000	579000	579000	579000	0
150	20240117	161300	1107650000	579000	579000	579000	579000	0
151	20240117	161200	1107650000	579000	579000	579000	579000	0
152	20240117	161100	1107650000	579000	579000	579000	579000	10
153	20240117	161000	1107650000	579000	579000	579000	579000	0
154	20240117	160900	1107650000	579000	579000	579000	579000	0
155	20240117	160800	1107650000	579000	579000	579000	579000	0
156	20240117	160700	1107650000	579000	579000	579000	579000	0
157	20240117	160600	1107650000	579000	579000	579000	579000	0
158	20240117	160500	1107650000	579000	579000	579000	579000	0
159	20240117	160400	1107650000	579000	579000	579000	579000	0
160	20240117	160300	1107650000	579000	579000	579000	579000	0
161	20240117	160200	1107650000	579000	579000	579000	579000	0
162	20240117	160100	1107650000	579000	579000	579000	579000	0
163	20240117	160000	1107650000	579000	579000	579000	579000	0
164	20240117	155900	1107650000	579000	579000	579000	579000	0
165	20240117	155800	1107650000	579000	579000	579000	579000	0
166	20240117	155700	1107650000	579000	579000	579000	579000	0
167	20240117	155600	1107650000	579000	579000	579000	579000	0
168	20240117	155500	1107650000	579000	579000	579000	579000	0
169	20240117	155400	1107650000	579000	579000	579000	579000	0
170	20240117	155300	1107650000	579000	579000	579000	579000	0
171	20240117	155200	1107650000	579000	579000	579000	579000	0
172	20240117	155100	1107650000	579000	579000	579000	579000	0
173	20240117	155000	1107650000	579000	579000	579000	579000	0
174	20240117	154900	1107650000	579000	579000	579000	579000	0
175	20240117	154800	1107650000	579000	579000	579000	579000	0
176	20240117	154700	1107650000	579000	579000	579000	579000	0
177	20240117	154600	1107650000	579000	579000	579000	579000	0
178	20240117	154500	1107650000	579000	579000	579000	579000	0
179	20240117	154400	1107650000	579000	579000	579000	579000	0
180	20240117	154300	1107650000	579000	579000	579000	579000	0
181	20240117	154200	1107650000	579000	579000	579000	579000	0
182	20240117	154100	1107650000	579000	579000	579000	579000	10
183	20240117	154000	1107650000	579000	579000	579000	579000	0
184	20240117	153900	1107650000	579000	579000	579000	579000	0
185	20240117	153800	1107650000	579000	579000	579000	579000	0
186	20240117	153700	1107650000	579000	579000	579000	579000	0
187	20240117	153600	1107650000	579000	579000	579000	579000	0
188	20240117	153500	1107650000	579000	579000	579000	579000	0
189	20240117	153400	1107650000	579000	579000	579000	579000	0
190	20240117	153300	1107650000	579000	579000	579000	579000	0
191	20240117	153200	1107650000	579000	579000	579000	579000	0
192	20240117	153100	1107650000	579000	579000	579000	579000	0
193	20240117	153000	1107650000	579000	579000	579000	579000	10
194	20240117	152900	1101860000	581000	581000	581000	581000	0
195	20240117	152800	1101860000	581000	581000	581000	581000	0
196	20240117	152700	1101860000	581000	581000	581000	581000	0
197	20240117	152600	1101860000	581000	581000	581000	581000	0
198	20240117	152500	1101860000	581000	581000	581000	581000	0
199	20240117	152400	1101860000	581000	581000	581000	581000	0
200	20240117	152300	1101860000	581000	581000	581000	581000	0
201	20240117	152200	1101860000	581000	581000	581000	581000	0
202	20240117	152100	1101860000	581000	581000	581000	581000	0
203	20240117	152000	1101860000	581000	581000	581000	581000	0
204	20240117	151900	1101860000	581000	579000	581000	579000	2
205	20240117	151800	1100700000	579000	579000	579000	579000	0
206	20240117	151700	1100700000	579000	579000	579000	579000	2
207	20240117	151600	1099542000	578000	578000	578000	578000	0
208	20240117	151500	1099542000	578000	578000	578000	578000	0
209	20240117	151400	1099542000	578000	579000	579000	578000	3
210	20240117	151300	1097806000	578000	578000	578000	578000	1
211	20240117	151200	1097228000	578000	578000	578000	578000	0
212	20240117	151100	1097228000	578000	578000	578000	578000	1
213	20240117	151000	1096650000	579000	578000	579000	578000	14
214	20240117	150900	1088549000	578000	578000	578000	578000	0
215	20240117	150800	1088549000	578000	578000	578000	578000	10
216	20240117	150700	1082769000	578000	580000	580000	578000	14
217	20240117	150600	1074662000	580000	580000	580000	580000	0
218	20240117	150500	1074662000	580000	579000	580000	579000	9
219	20240117	150400	1069449000	579000	580000	580000	579000	2
220	20240117	150300	1068290000	580000	580000	580000	580000	4
221	20240117	150200	1065970000	580000	580000	580000	580000	0
222	20240117	150100	1065970000	580000	580000	580000	580000	0
223	20240117	150000	1065970000	580000	580000	580000	580000	56
224	20240117	145900	1033490000	580000	580000	580000	580000	2
225	20240117	145800	1032330000	580000	580000	580000	580000	1
226	20240117	145700	1031750000	580000	580000	580000	580000	0
227	20240117	145600	1031750000	580000	580000	580000	580000	0
228	20240117	145500	1031750000	580000	580000	580000	580000	0
229	20240117	145400	1031750000	580000	580000	580000	580000	0
230	20240117	145300	1031750000	580000	580000	580000	580000	0
231	20240117	145200	1031750000	580000	580000	580000	580000	0
232	20240117	145100	1031750000	580000	580000	580000	580000	0
233	20240117	145000	1031750000	580000	581000	581000	580000	115
234	20240117	144900	965044000	581000	581000	581000	581000	2
235	20240117	144800	963882000	581000	581000	581000	581000	1
236	20240117	144700	963301000	581000	581000	581000	581000	1
237	20240117	144600	962720000	580000	580000	580000	580000	0
238	20240117	144500	962720000	580000	580000	580000	580000	0
239	20240117	144400	962720000	580000	581000	581000	580000	402
240	20240117	144300	729492000	582000	582000	582000	582000	0
241	20240117	144200	729492000	582000	582000	582000	582000	0
242	20240117	144100	729492000	582000	582000	582000	582000	0
243	20240117	144000	729492000	582000	582000	582000	582000	1
244	20240117	143900	728910000	581000	581000	581000	581000	0
245	20240117	143800	728910000	581000	581000	581000	581000	0
246	20240117	143700	728910000	581000	581000	581000	581000	0
247	20240117	143600	728910000	581000	581000	581000	581000	0
248	20240117	143500	728910000	581000	581000	581000	581000	66
249	20240117	143400	690564000	581000	581000	581000	581000	0
250	20240117	143300	690564000	581000	581000	581000	581000	0
251	20240117	143200	690564000	581000	581000	581000	581000	0
252	20240117	143100	690564000	581000	581000	581000	581000	0
253	20240117	143000	690564000	581000	581000	581000	581000	0
254	20240117	142900	690564000	581000	581000	581000	581000	0
255	20240117	142800	690564000	581000	581000	581000	581000	0
256	20240117	142700	690564000	581000	581000	581000	581000	1
257	20240117	142600	689983000	583000	583000	583000	583000	0
258	20240117	142500	689983000	583000	583000	583000	583000	0
259	20240117	142400	689983000	583000	583000	583000	583000	0
260	20240117	142300	689983000	583000	583000	583000	583000	0
261	20240117	142200	689983000	583000	583000	583000	583000	0
262	20240117	142100	689983000	583000	583000	583000	583000	0
263	20240117	142000	689983000	583000	583000	583000	583000	0
264	20240117	141900	689983000	583000	583000	583000	583000	1
265	20240117	141800	689400000	581000	581000	581000	581000	0
266	20240117	141700	689400000	581000	581000	581000	581000	0
267	20240117	141600	689400000	581000	581000	581000	581000	0
268	20240117	141500	689400000	581000	581000	581000	581000	0
269	20240117	141400	689400000	581000	581000	581000	581000	0
270	20240117	141300	689400000	581000	581000	581000	581000	0
271	20240117	141200	689400000	581000	581000	581000	581000	0
272	20240117	141100	689400000	581000	581000	581000	581000	0
273	20240117	141000	689400000	581000	581000	581000	581000	10
274	20240117	140900	683590000	581000	581000	581000	581000	0
275	20240117	140800	683590000	581000	581000	581000	581000	0
276	20240117	140700	683590000	581000	581000	581000	581000	0
277	20240117	140600	683590000	581000	581000	581000	581000	0
278	20240117	140500	683590000	581000	581000	581000	581000	0
279	20240117	140400	683590000	581000	581000	581000	581000	0
280	20240117	140300	683590000	581000	581000	581000	581000	0
281	20240117	140200	683590000	581000	581000	581000	581000	0
282	20240117	140100	683590000	581000	581000	581000	581000	0
283	20240117	140000	683590000	581000	581000	581000	581000	0
284	20240117	135900	683590000	581000	581000	581000	581000	0
285	20240117	135800	683590000	581000	581000	581000	581000	0
286	20240117	135700	683590000	581000	581000	581000	581000	1
287	20240117	135600	683009000	581000	581000	581000	581000	0
288	20240117	135500	683009000	581000	581000	581000	581000	0
289	20240117	135400	683009000	581000	581000	581000	581000	0
290	20240117	135300	683009000	581000	581000	581000	581000	0
291	20240117	135200	683009000	581000	581000	581000	581000	0
292	20240117	135100	683009000	581000	581000	581000	581000	0
293	20240117	135000	683009000	581000	581000	581000	581000	0
294	20240117	134900	683009000	581000	581000	581000	581000	0
295	20240117	134800	683009000	581000	581000	581000	581000	0
296	20240117	134700	683009000	581000	581000	581000	581000	0
297	20240117	134600	683009000	581000	581000	581000	581000	0
298	20240117	134500	683009000	581000	581000	581000	581000	0
299	20240117	134400	683009000	581000	582000	582000	581000	60
300	20240117	134300	648092000	582000	582000	582000	582000	0
301	20240117	134200	648092000	582000	582000	582000	582000	0
302	20240117	134100	648092000	582000	582000	582000	582000	1
303	20240117	134000	647510000	582000	582000	582000	582000	0
304	20240117	133900	647510000	582000	582000	582000	582000	0
305	20240117	133800	647510000	582000	582000	582000	582000	56
306	20240117	133700	614918000	583000	583000	583000	583000	2
307	20240117	133600	613752000	583000	583000	583000	583000	0
308	20240117	133500	613752000	583000	583000	583000	583000	0
309	20240117	133400	613752000	583000	583000	583000	583000	0
310	20240117	133300	613752000	583000	583000	583000	583000	0
311	20240117	133200	613752000	583000	583000	583000	583000	0
312	20240117	133100	613752000	583000	583000	583000	583000	0
313	20240117	133000	613752000	583000	583000	583000	583000	0
314	20240117	132900	613752000	583000	583000	583000	583000	0
315	20240117	132800	613752000	583000	583000	583000	583000	0
316	20240117	132700	613752000	583000	583000	583000	583000	10
317	20240117	132600	607922000	583000	583000	583000	583000	0
318	20240117	132500	607922000	583000	583000	583000	583000	2
319	20240117	132400	606756000	583000	583000	583000	583000	0
320	20240117	132300	606756000	583000	583000	583000	583000	0
321	20240117	132200	606756000	583000	583000	583000	583000	0
322	20240117	132100	606756000	583000	583000	583000	583000	2
323	20240117	132000	605590000	583000	583000	583000	583000	0
324	20240117	131900	605590000	583000	583000	583000	583000	0
325	20240117	131800	605590000	583000	583000	583000	583000	0
326	20240117	131700	605590000	583000	583000	583000	583000	0
327	20240117	131600	605590000	583000	583000	583000	583000	0
328	20240117	131500	605590000	583000	583000	583000	583000	5
329	20240117	131400	602675000	582000	582000	582000	582000	0
330	20240117	131300	602675000	582000	583000	583000	582000	10
331	20240117	131200	596848000	583000	583000	583000	583000	0
332	20240117	131100	596848000	583000	583000	583000	583000	1
333	20240117	131000	596265000	583000	583000	583000	583000	13
334	20240117	130900	588686000	587000	587000	587000	587000	0
335	20240117	130800	588686000	587000	587000	587000	587000	0
336	20240117	130700	588686000	587000	587000	587000	587000	0
337	20240117	130600	588686000	587000	587000	587000	587000	1
338	20240117	130500	588099000	583000	583000	583000	583000	29
339	20240117	130400	571192000	583000	583000	583000	583000	0
340	20240117	130300	571192000	583000	583000	583000	583000	0
341	20240117	130200	571192000	583000	583000	583000	583000	2
342	20240117	130100	570026000	583000	583000	583000	583000	0
343	20240117	130000	570026000	583000	583000	583000	583000	0
344	20240117	125900	570026000	583000	583000	583000	583000	0
345	20240117	125800	570026000	583000	583000	583000	583000	10
346	20240117	125700	564196000	583000	583000	583000	583000	0
347	20240117	125600	564196000	583000	583000	583000	583000	0
348	20240117	125500	564196000	583000	583000	583000	583000	0
349	20240117	125400	564196000	583000	583000	583000	583000	1
350	20240117	125300	563613000	583000	583000	583000	583000	0
351	20240117	125200	563613000	583000	583000	583000	583000	0
352	20240117	125100	563613000	583000	583000	583000	583000	0
353	20240117	125000	563613000	583000	583000	583000	583000	0
354	20240117	124900	563613000	583000	583000	583000	583000	0
355	20240117	124800	563613000	583000	583000	583000	583000	0
356	20240117	124700	563613000	583000	583000	583000	583000	0
357	20240117	124600	563613000	583000	583000	583000	583000	0
358	20240117	124500	563613000	583000	583000	583000	583000	0
359	20240117	124400	563613000	583000	583000	583000	583000	0
360	20240117	124300	563613000	583000	583000	583000	583000	0
361	20240117	124200	563613000	583000	583000	583000	583000	0
362	20240117	124100	563613000	583000	583000	583000	583000	0
363	20240117	124000	563613000	583000	583000	583000	583000	0
364	20240117	123900	563613000	583000	583000	583000	583000	0
365	20240117	123800	563613000	583000	583000	583000	583000	0
366	20240117	123700	563613000	583000	583000	583000	583000	0
367	20240117	123600	563613000	583000	583000	583000	583000	9
368	20240117	123500	558366000	583000	583000	583000	583000	0
369	20240117	123400	558366000	583000	583000	583000	583000	0
370	20240117	123300	558366000	583000	583000	583000	583000	0
371	20240117	123200	558366000	583000	583000	583000	583000	0
372	20240117	123100	558366000	583000	583000	583000	583000	0
373	20240117	123000	558366000	583000	583000	583000	583000	0
374	20240117	122900	558366000	583000	583000	583000	583000	0
375	20240117	122800	558366000	583000	583000	583000	583000	0
376	20240117	122700	558366000	583000	583000	583000	583000	0
377	20240117	122600	558366000	583000	583000	583000	583000	7
378	20240117	122500	554285000	582000	582000	582000	582000	0
379	20240117	122400	554285000	582000	582000	582000	582000	0
380	20240117	122300	554285000	582000	582000	582000	582000	0
381	20240117	122200	554285000	582000	582000	582000	582000	0
382	20240117	122100	554285000	582000	582000	582000	582000	0
383	20240117	122000	554285000	582000	582000	582000	582000	0
384	20240117	121900	554285000	582000	582000	582000	582000	0
385	20240117	121800	554285000	582000	584000	584000	582000	2
386	20240117	121700	553119000	588000	588000	588000	588000	0
387	20240117	121600	553119000	588000	588000	588000	588000	0
388	20240117	121500	553119000	588000	588000	588000	588000	1
389	20240117	121400	552531000	587000	586000	587000	586000	44
390	20240117	121300	526719000	585000	585000	585000	585000	0
391	20240117	121200	526719000	585000	584000	585000	584000	27
392	20240117	121100	510925000	584000	583000	584000	583000	6
393	20240117	121000	507422000	583000	583000	583000	583000	0
394	20240117	120900	507422000	583000	583000	583000	583000	0
395	20240117	120800	507422000	583000	583000	583000	583000	0
396	20240117	120700	507422000	583000	583000	583000	583000	1
397	20240117	120600	506839000	581000	581000	581000	581000	0
398	20240117	120500	506839000	581000	581000	581000	581000	0
399	20240117	120400	506839000	581000	581000	581000	581000	0
400	20240117	120300	506839000	581000	581000	581000	581000	0
401	20240117	120200	506839000	581000	583000	583000	581000	41
402	20240117	120100	482938000	582000	582000	582000	582000	27
403	20240117	120000	467224000	582000	581000	582000	581000	6
404	20240117	115900	463733000	582000	582000	582000	582000	0
405	20240117	115800	463733000	582000	582000	582000	582000	0
406	20240117	115700	463733000	582000	582000	582000	582000	0
407	20240117	115600	463733000	582000	582000	582000	582000	0
408	20240117	115500	463733000	582000	582000	582000	582000	0
409	20240117	115400	463733000	582000	582000	582000	582000	0
410	20240117	115300	463733000	582000	582000	582000	582000	0
411	20240117	115200	463733000	582000	582000	582000	582000	1
412	20240117	115100	463151000	582000	582000	582000	582000	0
413	20240117	115000	463151000	582000	582000	582000	582000	0
414	20240117	114900	463151000	582000	582000	582000	582000	0
415	20240117	114800	463151000	582000	582000	582000	582000	0
416	20240117	114700	463151000	582000	582000	582000	582000	0
417	20240117	114600	463151000	582000	582000	582000	582000	9
418	20240117	114500	457913000	582000	582000	582000	582000	0
419	20240117	114400	457913000	582000	582000	582000	582000	0
420	20240117	114300	457913000	582000	582000	582000	582000	0
421	20240117	114200	457913000	582000	582000	582000	582000	1
422	20240117	114100	457331000	582000	582000	582000	582000	6
423	20240117	114000	453839000	582000	582000	582000	582000	0
424	20240117	113900	453839000	582000	582000	582000	582000	2
425	20240117	113800	452675000	582000	582000	582000	582000	17
426	20240117	113700	442781000	582000	582000	582000	582000	0
427	20240117	113600	442781000	582000	582000	582000	582000	0
428	20240117	113500	442781000	582000	582000	582000	582000	0
429	20240117	113400	442781000	582000	582000	582000	582000	0
430	20240117	113300	442781000	582000	582000	582000	582000	0
431	20240117	113200	442781000	582000	582000	582000	582000	0
432	20240117	113100	442781000	582000	582000	582000	582000	0
433	20240117	113000	442781000	582000	582000	582000	582000	0
434	20240117	112900	442781000	582000	582000	582000	582000	0
435	20240117	112800	442781000	582000	582000	582000	582000	0
436	20240117	112700	442781000	582000	582000	582000	582000	10
437	20240117	112600	436961000	582000	582000	582000	582000	4
438	20240117	112500	434633000	582000	582000	582000	582000	46
439	20240117	112400	407861000	581000	582000	582000	581000	53
440	20240117	112300	377027000	583000	584000	584000	583000	42
441	20240117	112200	352524000	585000	585000	585000	585000	0
442	20240117	112100	352524000	585000	585000	585000	585000	0
443	20240117	112000	352524000	585000	585000	585000	585000	0
444	20240117	111900	352524000	585000	585000	585000	585000	0
445	20240117	111800	352524000	585000	585000	585000	585000	0
446	20240117	111700	352524000	585000	585000	585000	585000	0
447	20240117	111600	352524000	585000	585000	585000	585000	0
448	20240117	111500	352524000	585000	585000	585000	585000	0
449	20240117	111400	352524000	585000	585000	585000	585000	0
450	20240117	111300	352524000	585000	585000	585000	585000	0
451	20240117	111200	352524000	585000	585000	585000	585000	0
452	20240117	111100	352524000	585000	585000	585000	585000	0
453	20240117	111000	352524000	585000	585000	585000	585000	1
454	20240117	110900	351939000	583000	583000	583000	583000	0
455	20240117	110800	351939000	583000	583000	583000	583000	9
456	20240117	110700	346692000	583000	583000	583000	583000	0
457	20240117	110600	346692000	583000	583000	583000	583000	2
458	20240117	110500	345526000	585000	585000	585000	585000	0
459	20240117	110400	345526000	585000	585000	585000	585000	19
460	20240117	110300	334411000	586000	586000	586000	586000	0
461	20240117	110200	334411000	586000	586000	586000	586000	3
462	20240117	110100	332653000	585000	585000	585000	585000	0
463	20240117	110000	332653000	585000	585000	585000	584000	17
464	20240117	105900	322719000	585000	585000	585000	585000	0
465	20240117	105800	322719000	585000	585000	585000	585000	0
466	20240117	105700	322719000	585000	583000	585000	583000	11
467	20240117	105600	316304000	584000	584000	584000	584000	0
468	20240117	105500	316304000	584000	584000	584000	584000	0
469	20240117	105400	316304000	584000	584000	584000	584000	0
470	20240117	105300	316304000	584000	584000	584000	584000	0
471	20240117	105200	316304000	584000	584000	584000	584000	0
472	20240117	105100	316304000	584000	584000	584000	584000	0
473	20240117	105000	316304000	584000	584000	584000	584000	0
474	20240117	104900	316304000	584000	584000	584000	584000	0
475	20240117	104800	316304000	584000	584000	584000	584000	1
476	20240117	104700	315720000	584000	584000	584000	584000	1
477	20240117	104600	315136000	586000	586000	586000	586000	0
478	20240117	104500	315136000	586000	586000	586000	586000	0
479	20240117	104400	315136000	586000	586000	586000	586000	0
480	20240117	104300	315136000	586000	586000	586000	586000	0
481	20240117	104200	315136000	586000	586000	586000	586000	0
482	20240117	104100	315136000	586000	586000	586000	586000	0
483	20240117	104000	315136000	586000	586000	586000	586000	1
484	20240117	103900	314550000	586000	584000	586000	582000	91
485	20240117	103800	261525000	584000	584000	584000	584000	0
486	20240117	103700	261525000	584000	584000	584000	584000	0
487	20240117	103600	261525000	584000	584000	584000	584000	0
488	20240117	103500	261525000	584000	584000	584000	584000	0
489	20240117	103400	261525000	584000	584000	584000	584000	0
490	20240117	103300	261525000	584000	584000	584000	584000	1
491	20240117	103200	260941000	585000	585000	585000	585000	0
492	20240117	103100	260941000	585000	584000	585000	584000	2
493	20240117	103000	259772000	583000	583000	583000	583000	1
494	20240117	102900	259189000	583000	583000	583000	583000	0
495	20240117	102800	259189000	583000	583000	583000	583000	0
496	20240117	102700	259189000	583000	583000	583000	583000	10
497	20240117	102600	253359000	583000	583000	583000	583000	0
498	20240117	102500	253359000	583000	583000	583000	583000	0
499	20240117	102400	253359000	583000	583000	583000	583000	0
500	20240117	102300	253359000	583000	583000	583000	583000	0
501	20240117	102200	253359000	583000	583000	583000	583000	0
502	20240117	102100	253359000	583000	583000	583000	583000	0
503	20240117	102000	253359000	583000	583000	583000	583000	0
504	20240117	101900	253359000	583000	583000	583000	583000	0
505	20240117	101800	253359000	583000	583000	583000	583000	0
506	20240117	101700	253359000	583000	583000	583000	583000	0
507	20240117	101600	253359000	583000	583000	583000	583000	2
508	20240117	101500	252193000	584000	584000	584000	584000	0
509	20240117	101400	252193000	584000	584000	584000	584000	2
510	20240117	101300	251025000	584000	584000	584000	584000	0
511	20240117	101200	251025000	584000	582000	584000	582000	8
512	20240117	101100	246367000	584000	584000	584000	584000	0
513	20240117	101000	246367000	584000	584000	584000	584000	0
514	20240117	100900	246367000	584000	583000	584000	582000	31
515	20240117	100800	228316000	583000	583000	583000	583000	0
516	20240117	100700	228316000	583000	583000	583000	583000	0
517	20240117	100600	228316000	583000	583000	583000	583000	0
518	20240117	100500	228316000	583000	583000	583000	583000	2
519	20240117	100400	227150000	584000	584000	584000	584000	2
520	20240117	100300	225982000	586000	586000	586000	586000	0
521	20240117	100200	225982000	586000	586000	586000	586000	0
522	20240117	100100	225982000	586000	584000	586000	584000	3
523	20240117	100000	224228000	585000	585000	585000	585000	0
524	20240117	095900	224228000	585000	585000	585000	585000	0
525	20240117	095800	224228000	585000	585000	585000	585000	10
526	20240117	095700	218378000	585000	585000	585000	585000	0
527	20240117	095600	218378000	585000	585000	585000	585000	0
528	20240117	095500	218378000	585000	585000	585000	585000	0
529	20240117	095400	218378000	585000	585000	585000	585000	1
530	20240117	095300	217793000	588000	588000	588000	588000	0
531	20240117	095200	217793000	588000	588000	588000	588000	0
532	20240117	095100	217793000	588000	588000	588000	588000	0
533	20240117	095000	217793000	588000	588000	588000	588000	0
534	20240117	094900	217793000	588000	588000	588000	588000	0
535	20240117	094800	217793000	588000	588000	588000	588000	2
536	20240117	094700	216617000	588000	587000	588000	587000	3
537	20240117	094600	214854000	587000	587000	587000	587000	3
538	20240117	094500	213093000	587000	587000	587000	587000	0
539	20240117	094400	213093000	587000	587000	587000	587000	1
540	20240117	094300	212506000	588000	588000	588000	588000	2
541	20240117	094200	211330000	584000	584000	584000	584000	0
542	20240117	094100	211330000	584000	584000	584000	584000	15
543	20240117	094000	202570000	582000	582000	582000	582000	10
544	20240117	093900	196750000	584000	582000	584000	582000	42
545	20240117	093800	172226000	581000	581000	581000	581000	0
546	20240117	093700	172226000	581000	582000	582000	581000	52
547	20240117	093600	141982000	582000	582000	582000	582000	21
548	20240117	093500	129760000	582000	582000	582000	582000	0
549	20240117	093400	129760000	582000	582000	582000	582000	3
550	20240117	093300	128014000	582000	582000	582000	582000	0
551	20240117	093200	128014000	582000	584000	584000	582000	22
552	20240117	093100	115197000	584000	584000	584000	584000	39
553	20240117	093000	92421000	583000	583000	583000	583000	0
554	20240117	092900	92421000	583000	583000	583000	583000	0
555	20240117	092800	92421000	583000	583000	583000	583000	0
556	20240117	092700	92421000	583000	582000	583000	582000	8
557	20240117	092600	87763000	582000	582000	582000	582000	4
558	20240117	092500	85435000	583000	583000	583000	583000	16
559	20240117	092400	76107000	583000	583000	583000	583000	7
560	20240117	092300	72026000	583000	583000	583000	583000	1
561	20240117	092200	71443000	584000	584000	584000	584000	0
562	20240117	092100	71443000	584000	584000	584000	584000	0
563	20240117	092000	71443000	584000	584000	584000	584000	1
564	20240117	091900	70859000	584000	585000	585000	584000	19
565	20240117	091800	59762000	585000	586000	586000	585000	42
566	20240117	091700	35163000	586000	586000	586000	586000	0
567	20240117	091600	35163000	586000	586000	586000	586000	0
568	20240117	091500	35163000	586000	586000	586000	586000	1
569	20240117	091400	34577000	586000	587000	587000	586000	2
570	20240117	091300	33404000	586000	586000	586000	586000	0
571	20240117	091200	33404000	586000	586000	586000	586000	0
572	20240117	091100	33404000	586000	586000	586000	586000	0
573	20240117	091000	33404000	586000	586000	586000	586000	1
574	20240117	090900	32818000	586000	586000	586000	586000	10
575	20240117	090800	26958000	586000	586000	586000	586000	2
576	20240117	090700	25786000	586000	586000	586000	586000	2
577	20240117	090600	24614000	586000	586000	586000	586000	13
578	20240117	090500	16996000	586000	586000	586000	586000	16
579	20240117	090400	7620000	585000	585000	585000	585000	0
580	20240117	090300	7620000	585000	585000	585000	585000	0
581	20240117	090200	7620000	585000	585000	585000	585000	0
582	20240117	090100	7620000	585000	586000	586000	585000	6
583	20240117	090000	4105000	586000	589000	589000	586000	7