KissMeData/003920/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184100	1860107000	590000	590000	590000	590000	85
3	20240110	184000	1860107000	590000	590000	590000	590000	0
4	20240110	183900	1860107000	590000	590000	590000	590000	0
5	20240110	183800	1860107000	590000	590000	590000	590000	0
6	20240110	183700	1860107000	590000	590000	590000	590000	0
7	20240110	183600	1860107000	590000	590000	590000	590000	0
8	20240110	183500	1860107000	590000	590000	590000	590000	0
9	20240110	183400	1860107000	590000	590000	590000	590000	0
10	20240110	183300	1860107000	590000	590000	590000	590000	0
11	20240110	183200	1860107000	590000	590000	590000	590000	0
12	20240110	183100	1860107000	590000	590000	590000	590000	0
13	20240110	183000	1860107000	590000	590000	590000	590000	0
14	20240110	182900	1860107000	590000	590000	590000	590000	0
15	20240110	182800	1860107000	590000	590000	590000	590000	0
16	20240110	182700	1860107000	590000	590000	590000	590000	0
17	20240110	182600	1860107000	590000	590000	590000	590000	0
18	20240110	182500	1860107000	590000	590000	590000	590000	0
19	20240110	182400	1860107000	590000	590000	590000	590000	0
20	20240110	182300	1860107000	590000	590000	590000	590000	0
21	20240110	182200	1860107000	590000	590000	590000	590000	0
22	20240110	182100	1860107000	590000	590000	590000	590000	0
23	20240110	182000	1860107000	590000	590000	590000	590000	0
24	20240110	181900	1860107000	590000	590000	590000	590000	0
25	20240110	181800	1860107000	590000	590000	590000	590000	0
26	20240110	181700	1860107000	590000	590000	590000	590000	0
27	20240110	181600	1860107000	590000	590000	590000	590000	0
28	20240110	181500	1860107000	590000	590000	590000	590000	0
29	20240110	181400	1860107000	590000	590000	590000	590000	0
30	20240110	181300	1860107000	590000	590000	590000	590000	0
31	20240110	181200	1860107000	590000	590000	590000	590000	0
32	20240110	181100	1860107000	590000	590000	590000	590000	85
33	20240110	181000	1860107000	590000	590000	590000	590000	0
34	20240110	180900	1860107000	590000	590000	590000	590000	0
35	20240110	180800	1860107000	590000	590000	590000	590000	0
36	20240110	180700	1860107000	590000	590000	590000	590000	0
37	20240110	180600	1860107000	590000	590000	590000	590000	0
38	20240110	180500	1860107000	590000	590000	590000	590000	0
39	20240110	180400	1860107000	590000	590000	590000	590000	0
40	20240110	180300	1860107000	590000	590000	590000	590000	0
41	20240110	180200	1860107000	590000	590000	590000	590000	0
42	20240110	180100	1860107000	590000	590000	590000	590000	0
43	20240110	180000	1860107000	590000	590000	590000	590000	0
44	20240110	175900	1860107000	590000	590000	590000	590000	0
45	20240110	175800	1860107000	590000	590000	590000	590000	0
46	20240110	175700	1860107000	590000	590000	590000	590000	0
47	20240110	175600	1860107000	590000	590000	590000	590000	0
48	20240110	175500	1860107000	590000	590000	590000	590000	0
49	20240110	175400	1860107000	590000	590000	590000	590000	0
50	20240110	175300	1860107000	590000	590000	590000	590000	0
51	20240110	175200	1860107000	590000	590000	590000	590000	0
52	20240110	175100	1860107000	590000	590000	590000	590000	0
53	20240110	175000	1860107000	590000	590000	590000	590000	0
54	20240110	174900	1860107000	590000	590000	590000	590000	0
55	20240110	174800	1860107000	590000	590000	590000	590000	0
56	20240110	174700	1860107000	590000	590000	590000	590000	0
57	20240110	174600	1860107000	590000	590000	590000	590000	0
58	20240110	174500	1860107000	590000	590000	590000	590000	0
59	20240110	174400	1860107000	590000	590000	590000	590000	0
60	20240110	174300	1860107000	590000	590000	590000	590000	0
61	20240110	174200	1860107000	590000	590000	590000	590000	0
62	20240110	174100	1860107000	590000	590000	590000	590000	85
63	20240110	174000	1860107000	590000	590000	590000	590000	0
64	20240110	173900	1860107000	590000	590000	590000	590000	0
65	20240110	173800	1860107000	590000	590000	590000	590000	0
66	20240110	173700	1860107000	590000	590000	590000	590000	0
67	20240110	173600	1860107000	590000	590000	590000	590000	0
68	20240110	173500	1860107000	590000	590000	590000	590000	0
69	20240110	173400	1860107000	590000	590000	590000	590000	0
70	20240110	173300	1860107000	590000	590000	590000	590000	0
71	20240110	173200	1860107000	590000	590000	590000	590000	0
72	20240110	173100	1860107000	590000	590000	590000	590000	0
73	20240110	173000	1860107000	590000	590000	590000	590000	0
74	20240110	172900	1860107000	590000	590000	590000	590000	0
75	20240110	172800	1860107000	590000	590000	590000	590000	0
76	20240110	172700	1860107000	590000	590000	590000	590000	0
77	20240110	172600	1860107000	590000	590000	590000	590000	0
78	20240110	172500	1860107000	590000	590000	590000	590000	0
79	20240110	172400	1860107000	590000	590000	590000	590000	0
80	20240110	172300	1860107000	590000	590000	590000	590000	0
81	20240110	172200	1860107000	590000	590000	590000	590000	0
82	20240110	172100	1860107000	590000	590000	590000	590000	0
83	20240110	172000	1860107000	590000	590000	590000	590000	0
84	20240110	171900	1860107000	590000	590000	590000	590000	0
85	20240110	171800	1860107000	590000	590000	590000	590000	0
86	20240110	171700	1860107000	590000	590000	590000	590000	0
87	20240110	171600	1860107000	590000	590000	590000	590000	0
88	20240110	171500	1860107000	590000	590000	590000	590000	0
89	20240110	171400	1860107000	590000	590000	590000	590000	0
90	20240110	171300	1860107000	590000	590000	590000	590000	0
91	20240110	171200	1860107000	590000	590000	590000	590000	0
92	20240110	171100	1860107000	590000	590000	590000	590000	85
93	20240110	171000	1860107000	590000	590000	590000	590000	0
94	20240110	170900	1860107000	590000	590000	590000	590000	0
95	20240110	170800	1860107000	590000	590000	590000	590000	0
96	20240110	170700	1860107000	590000	590000	590000	590000	0
97	20240110	170600	1860107000	590000	590000	590000	590000	0
98	20240110	170500	1860107000	590000	590000	590000	590000	0
99	20240110	170400	1860107000	590000	590000	590000	590000	0
100	20240110	170300	1860107000	590000	590000	590000	590000	0
101	20240110	170200	1860107000	590000	590000	590000	590000	0
102	20240110	170100	1860107000	590000	590000	590000	590000	0
103	20240110	170000	1860107000	590000	590000	590000	590000	0
104	20240110	165900	1860107000	590000	590000	590000	590000	0
105	20240110	165800	1860107000	590000	590000	590000	590000	0
106	20240110	165700	1860107000	590000	590000	590000	590000	0
107	20240110	165600	1860107000	590000	590000	590000	590000	0
108	20240110	165500	1860107000	590000	590000	590000	590000	0
109	20240110	165400	1860107000	590000	590000	590000	590000	0
110	20240110	165300	1860107000	590000	590000	590000	590000	0
111	20240110	165200	1860107000	590000	590000	590000	590000	0
112	20240110	165100	1860107000	590000	590000	590000	590000	0
113	20240110	165000	1860107000	590000	590000	590000	590000	0
114	20240110	164900	1860107000	590000	590000	590000	590000	0
115	20240110	164800	1860107000	590000	590000	590000	590000	0
116	20240110	164700	1860107000	590000	590000	590000	590000	0
117	20240110	164600	1860107000	590000	590000	590000	590000	0
118	20240110	164500	1860107000	590000	590000	590000	590000	0
119	20240110	164400	1860107000	590000	590000	590000	590000	0
120	20240110	164300	1860107000	590000	590000	590000	590000	0
121	20240110	164200	1860107000	590000	590000	590000	590000	0
122	20240110	164100	1860107000	590000	590000	590000	590000	85
123	20240110	164000	1860107000	590000	590000	590000	590000	0
124	20240110	163900	1860107000	590000	590000	590000	590000	0
125	20240110	163800	1860107000	590000	590000	590000	590000	0
126	20240110	163700	1860107000	590000	590000	590000	590000	0
127	20240110	163600	1860107000	590000	590000	590000	590000	0
128	20240110	163500	1860107000	590000	590000	590000	590000	0
129	20240110	163400	1860107000	590000	590000	590000	590000	0
130	20240110	163300	1860107000	590000	590000	590000	590000	0
131	20240110	163200	1860107000	590000	590000	590000	590000	0
132	20240110	163100	1860107000	590000	590000	590000	590000	0
133	20240110	163000	1860107000	590000	590000	590000	590000	0
134	20240110	162900	1860107000	590000	590000	590000	590000	0
135	20240110	162800	1860107000	590000	590000	590000	590000	0
136	20240110	162700	1860107000	590000	590000	590000	590000	0
137	20240110	162600	1860107000	590000	590000	590000	590000	0
138	20240110	162500	1860107000	590000	590000	590000	590000	0
139	20240110	162400	1860107000	590000	590000	590000	590000	0
140	20240110	162300	1860107000	590000	590000	590000	590000	0
141	20240110	162200	1860107000	590000	590000	590000	590000	0
142	20240110	162100	1860107000	590000	590000	590000	590000	0
143	20240110	162000	1860107000	590000	590000	590000	590000	0
144	20240110	161900	1860107000	590000	590000	590000	590000	0
145	20240110	161800	1860107000	590000	590000	590000	590000	0
146	20240110	161700	1860107000	590000	590000	590000	590000	0
147	20240110	161600	1860107000	590000	590000	590000	590000	0
148	20240110	161500	1860107000	590000	590000	590000	590000	0
149	20240110	161400	1860107000	590000	590000	590000	590000	0
150	20240110	161300	1860107000	590000	590000	590000	590000	0
151	20240110	161200	1860107000	590000	590000	590000	590000	0
152	20240110	161100	1860107000	590000	590000	590000	590000	85
153	20240110	161000	1860107000	590000	590000	590000	590000	0
154	20240110	160900	1860107000	590000	590000	590000	590000	0
155	20240110	160800	1860107000	590000	590000	590000	590000	0
156	20240110	160700	1860107000	590000	590000	590000	590000	0
157	20240110	160600	1860107000	590000	590000	590000	590000	0
158	20240110	160500	1860107000	590000	590000	590000	590000	0
159	20240110	160400	1860107000	590000	590000	590000	590000	0
160	20240110	160300	1860107000	590000	590000	590000	590000	0
161	20240110	160200	1860107000	590000	590000	590000	590000	0
162	20240110	160100	1860107000	590000	590000	590000	590000	0
163	20240110	160000	1860107000	590000	590000	590000	590000	0
164	20240110	155900	1860107000	590000	590000	590000	590000	0
165	20240110	155800	1860107000	590000	590000	590000	590000	0
166	20240110	155700	1860107000	590000	590000	590000	590000	0
167	20240110	155600	1860107000	590000	590000	590000	590000	0
168	20240110	155500	1860107000	590000	590000	590000	590000	0
169	20240110	155400	1860107000	590000	590000	590000	590000	0
170	20240110	155300	1860107000	590000	590000	590000	590000	0
171	20240110	155200	1860107000	590000	590000	590000	590000	0
172	20240110	155100	1860107000	590000	590000	590000	590000	0
173	20240110	155000	1860107000	590000	590000	590000	590000	0
174	20240110	154900	1860107000	590000	590000	590000	590000	0
175	20240110	154800	1860107000	590000	590000	590000	590000	0
176	20240110	154700	1860107000	590000	590000	590000	590000	0
177	20240110	154600	1860107000	590000	590000	590000	590000	0
178	20240110	154500	1860107000	590000	590000	590000	590000	0
179	20240110	154400	1860107000	590000	590000	590000	590000	0
180	20240110	154300	1860107000	590000	590000	590000	590000	0
181	20240110	154200	1860107000	590000	590000	590000	590000	0
182	20240110	154100	1860107000	590000	590000	590000	590000	85
183	20240110	154000	1860107000	590000	590000	590000	590000	0
184	20240110	153900	1860107000	590000	590000	590000	590000	0
185	20240110	153800	1860107000	590000	590000	590000	590000	0
186	20240110	153700	1860107000	590000	590000	590000	590000	0
187	20240110	153600	1860107000	590000	590000	590000	590000	0
188	20240110	153500	1860107000	590000	590000	590000	590000	0
189	20240110	153400	1860107000	590000	590000	590000	590000	0
190	20240110	153300	1860107000	590000	590000	590000	590000	0
191	20240110	153200	1860107000	590000	590000	590000	590000	0
192	20240110	153100	1860107000	590000	590000	590000	590000	0
193	20240110	153000	1860107000	590000	590000	590000	590000	85
194	20240110	152900	1809957000	588000	588000	588000	588000	0
195	20240110	152800	1809957000	588000	588000	588000	588000	0
196	20240110	152700	1809957000	588000	588000	588000	588000	0
197	20240110	152600	1809957000	588000	588000	588000	588000	0
198	20240110	152500	1809957000	588000	588000	588000	588000	0
199	20240110	152400	1809957000	588000	588000	588000	588000	0
200	20240110	152300	1809957000	588000	588000	588000	588000	0
201	20240110	152200	1809957000	588000	588000	588000	588000	0
202	20240110	152100	1809957000	588000	588000	588000	588000	0
203	20240110	152000	1809957000	588000	588000	588000	588000	0
204	20240110	151900	1809957000	588000	590000	590000	587000	50
205	20240110	151800	1780510000	589000	588000	589000	588000	11
206	20240110	151700	1774038000	588000	588000	588000	588000	0
207	20240110	151600	1774038000	588000	588000	588000	588000	4
208	20240110	151500	1771686000	587000	587000	587000	587000	4
209	20240110	151400	1769338000	586000	586000	586000	586000	1
210	20240110	151300	1768752000	585000	585000	585000	585000	0
211	20240110	151200	1768752000	585000	585000	585000	585000	0
212	20240110	151100	1768752000	585000	585000	585000	585000	0
213	20240110	151000	1768752000	585000	585000	585000	585000	1
214	20240110	150900	1768167000	587000	587000	587000	587000	0
215	20240110	150800	1768167000	587000	586000	587000	586000	53
216	20240110	150700	1737103000	586000	586000	586000	586000	0
217	20240110	150600	1737103000	586000	586000	586000	586000	7
218	20240110	150500	1733001000	586000	586000	586000	586000	0
219	20240110	150400	1733001000	586000	586000	586000	586000	0
220	20240110	150300	1733001000	586000	586000	586000	586000	7
221	20240110	150200	1728899000	584000	584000	584000	584000	0
222	20240110	150100	1728899000	584000	584000	584000	584000	0
223	20240110	150000	1728899000	584000	586000	586000	584000	2
224	20240110	145900	1727729000	586000	586000	586000	586000	0
225	20240110	145800	1727729000	586000	586000	586000	586000	0
226	20240110	145700	1727729000	586000	585000	586000	585000	21
227	20240110	145600	1715436000	586000	586000	586000	586000	1
228	20240110	145500	1714850000	587000	587000	587000	587000	0
229	20240110	145400	1714850000	587000	587000	587000	587000	0
230	20240110	145300	1714850000	587000	587000	587000	587000	7
231	20240110	145200	1710741000	586000	586000	586000	586000	1
232	20240110	145100	1710155000	586000	586000	586000	586000	2
233	20240110	145000	1708983000	586000	586000	586000	586000	1
234	20240110	144900	1708397000	586000	586000	586000	586000	10
235	20240110	144800	1702537000	585000	585000	585000	585000	7
236	20240110	144700	1698442000	585000	585000	585000	585000	9
237	20240110	144600	1693177000	585000	585000	585000	585000	0
238	20240110	144500	1693177000	585000	585000	585000	585000	1
239	20240110	144400	1692592000	584000	584000	584000	584000	8
240	20240110	144300	1687920000	582000	582000	582000	582000	0
241	20240110	144200	1687920000	582000	582000	582000	582000	1
242	20240110	144100	1687338000	584000	584000	584000	584000	9
243	20240110	144000	1682082000	584000	584000	584000	584000	29
244	20240110	143900	1665146000	583000	582000	583000	582000	68
245	20240110	143800	1625503000	582000	582000	582000	582000	5
246	20240110	143700	1622593000	582000	582000	582000	582000	0
247	20240110	143600	1622593000	582000	582000	582000	582000	0
248	20240110	143500	1622593000	582000	582000	582000	582000	28
249	20240110	143400	1606297000	582000	582000	582000	582000	2
250	20240110	143300	1605133000	581000	581000	581000	581000	0
251	20240110	143200	1605133000	581000	581000	581000	581000	0
252	20240110	143100	1605133000	581000	581000	581000	581000	1
253	20240110	143000	1604552000	582000	582000	582000	582000	0
254	20240110	142900	1604552000	582000	582000	582000	582000	1
255	20240110	142800	1603970000	582000	582000	582000	582000	1
256	20240110	142700	1603388000	582000	582000	582000	582000	18
257	20240110	142600	1592912000	582000	582000	582000	582000	0
258	20240110	142500	1592912000	582000	582000	582000	582000	1
259	20240110	142400	1592330000	583000	583000	583000	583000	0
260	20240110	142300	1592330000	583000	583000	583000	583000	1
261	20240110	142200	1591747000	582000	582000	582000	582000	0
262	20240110	142100	1591747000	582000	582000	582000	582000	1
263	20240110	142000	1591165000	582000	582000	582000	582000	2
264	20240110	141900	1590001000	583000	583000	583000	583000	0
265	20240110	141800	1590001000	583000	583000	583000	583000	1
266	20240110	141700	1589418000	582000	582000	582000	582000	0
267	20240110	141600	1589418000	582000	582000	582000	582000	1
268	20240110	141500	1588836000	582000	582000	582000	582000	4
269	20240110	141400	1586508000	582000	581000	582000	581000	33
270	20240110	141300	1567304000	581000	582000	582000	581000	74
271	20240110	141200	1524249000	583000	583000	583000	583000	1
272	20240110	141100	1523666000	582000	582000	582000	582000	0
273	20240110	141000	1523666000	582000	582000	582000	582000	0
274	20240110	140900	1523666000	582000	582000	582000	582000	0
275	20240110	140800	1523666000	582000	583000	583000	582000	8
276	20240110	140700	1519005000	584000	584000	584000	584000	1
277	20240110	140600	1518421000	584000	584000	584000	584000	0
278	20240110	140500	1518421000	584000	584000	584000	584000	0
279	20240110	140400	1518421000	584000	584000	584000	584000	1
280	20240110	140300	1517837000	584000	584000	584000	584000	0
281	20240110	140200	1517837000	584000	584000	584000	584000	16
282	20240110	140100	1508493000	584000	584000	584000	584000	1
283	20240110	140000	1507909000	584000	584000	584000	584000	0
284	20240110	135900	1507909000	584000	584000	584000	584000	0
285	20240110	135800	1507909000	584000	584000	584000	584000	0
286	20240110	135700	1507909000	584000	584000	584000	584000	1
287	20240110	135600	1507325000	584000	584000	584000	584000	1
288	20240110	135500	1506741000	583000	583000	583000	583000	0
289	20240110	135400	1506741000	583000	583000	583000	583000	0
290	20240110	135300	1506741000	583000	583000	583000	583000	0
291	20240110	135200	1506741000	583000	582000	583000	582000	8
292	20240110	135100	1502079000	583000	583000	583000	583000	0
293	20240110	135000	1502079000	583000	583000	583000	583000	1
294	20240110	134900	1501496000	582000	582000	582000	582000	0
295	20240110	134800	1501496000	582000	582000	582000	582000	0
296	20240110	134700	1501496000	582000	582000	582000	582000	1
297	20240110	134600	1500914000	582000	582000	582000	582000	0
298	20240110	134500	1500914000	582000	582000	582000	582000	1
299	20240110	134400	1500332000	581000	581000	581000	581000	0
300	20240110	134300	1500332000	581000	581000	581000	581000	4
301	20240110	134200	1498008000	580000	580000	580000	580000	0
302	20240110	134100	1498008000	580000	581000	581000	580000	12
303	20240110	134000	1491038000	581000	581000	581000	581000	1
304	20240110	133900	1490457000	581000	581000	581000	581000	13
305	20240110	133800	1482904000	581000	581000	581000	581000	0
306	20240110	133700	1482904000	581000	582000	582000	579000	122
307	20240110	133600	1412094000	582000	582000	582000	582000	0
308	20240110	133500	1412094000	582000	584000	584000	582000	28
309	20240110	133400	1395778000	585000	586000	586000	585000	8
310	20240110	133300	1391097000	585000	585000	585000	585000	1
311	20240110	133200	1390512000	585000	585000	585000	585000	3
312	20240110	133100	1388757000	586000	586000	586000	586000	0
313	20240110	133000	1388757000	586000	586000	586000	586000	0
314	20240110	132900	1388757000	586000	586000	586000	586000	0
315	20240110	132800	1388757000	586000	586000	586000	585000	5
316	20240110	132700	1385829000	586000	586000	586000	586000	0
317	20240110	132600	1385829000	586000	586000	586000	586000	3
318	20240110	132500	1384071000	585000	585000	585000	585000	2
319	20240110	132400	1382901000	585000	585000	585000	585000	2
320	20240110	132300	1381731000	585000	585000	585000	585000	1
321	20240110	132200	1381146000	585000	585000	585000	585000	0
322	20240110	132100	1381146000	585000	585000	585000	585000	6
323	20240110	132000	1377636000	585000	585000	585000	585000	0
324	20240110	131900	1377636000	585000	585000	585000	585000	0
325	20240110	131800	1377636000	585000	585000	585000	585000	3
326	20240110	131700	1375881000	584000	584000	584000	584000	0
327	20240110	131600	1375881000	584000	584000	584000	584000	0
328	20240110	131500	1375881000	584000	584000	584000	584000	0
329	20240110	131400	1375881000	584000	584000	584000	584000	0
330	20240110	131300	1375881000	584000	584000	584000	584000	0
331	20240110	131200	1375881000	584000	584000	584000	584000	1
332	20240110	131100	1375297000	584000	584000	584000	584000	0
333	20240110	131000	1375297000	584000	584000	584000	584000	0
334	20240110	130900	1375297000	584000	584000	584000	584000	0
335	20240110	130800	1375297000	584000	584000	584000	584000	1
336	20240110	130700	1374713000	585000	585000	585000	585000	0
337	20240110	130600	1374713000	585000	584000	585000	584000	12
338	20240110	130500	1367694000	582000	583000	583000	582000	10
339	20240110	130400	1361866000	583000	584000	584000	583000	5
340	20240110	130300	1358948000	584000	584000	584000	584000	0
341	20240110	130200	1358948000	584000	585000	585000	584000	6
342	20240110	130100	1355443000	585000	585000	585000	585000	1
343	20240110	130000	1354858000	584000	584000	584000	584000	1
344	20240110	125900	1354274000	583000	583000	583000	583000	0
345	20240110	125800	1354274000	583000	583000	583000	583000	0
346	20240110	125700	1354274000	583000	583000	583000	583000	4
347	20240110	125600	1351942000	583000	583000	583000	583000	1
348	20240110	125500	1351359000	583000	583000	583000	583000	0
349	20240110	125400	1351359000	583000	583000	583000	583000	5
350	20240110	125300	1348444000	585000	583000	585000	583000	12
351	20240110	125200	1341432000	583000	583000	583000	583000	0
352	20240110	125100	1341432000	583000	583000	583000	583000	0
353	20240110	125000	1341432000	583000	583000	583000	583000	0
354	20240110	124900	1341432000	583000	583000	583000	583000	2
355	20240110	124800	1340266000	583000	583000	583000	583000	3
356	20240110	124700	1338517000	584000	584000	584000	584000	0
357	20240110	124600	1338517000	584000	584000	584000	584000	0
358	20240110	124500	1338517000	584000	584000	584000	584000	0
359	20240110	124400	1338517000	584000	584000	584000	584000	0
360	20240110	124300	1338517000	584000	584000	584000	584000	2
361	20240110	124200	1337349000	582000	582000	582000	582000	0
362	20240110	124100	1337349000	582000	582000	582000	582000	2
363	20240110	124000	1336185000	582000	582000	582000	582000	1
364	20240110	123900	1335603000	582000	583000	583000	582000	4
365	20240110	123800	1333274000	583000	583000	583000	583000	0
366	20240110	123700	1333274000	583000	582000	583000	582000	3
367	20240110	123600	1331526000	581000	581000	581000	581000	0
368	20240110	123500	1331526000	581000	581000	581000	581000	15
369	20240110	123400	1322811000	581000	581000	581000	581000	0
370	20240110	123300	1322811000	581000	581000	581000	581000	10
371	20240110	123200	1317001000	581000	581000	581000	581000	0
372	20240110	123100	1317001000	581000	581000	581000	581000	2
373	20240110	123000	1315839000	580000	580000	580000	580000	1
374	20240110	122900	1315259000	580000	581000	581000	580000	69
375	20240110	122800	1275238000	580000	580000	580000	580000	0
376	20240110	122700	1275238000	580000	580000	580000	580000	4
377	20240110	122600	1272918000	580000	580000	580000	580000	17
378	20240110	122500	1263058000	580000	580000	580000	580000	135
379	20240110	122400	1184758000	580000	580000	580000	580000	0
380	20240110	122300	1184758000	580000	581000	581000	580000	17
381	20240110	122200	1174883000	581000	581000	581000	581000	1
382	20240110	122100	1174302000	581000	581000	581000	581000	3
383	20240110	122000	1172559000	581000	581000	581000	581000	0
384	20240110	121900	1172559000	581000	581000	581000	581000	2
385	20240110	121800	1171397000	582000	582000	582000	582000	0
386	20240110	121700	1171397000	582000	582000	582000	582000	7
387	20240110	121600	1167323000	582000	582000	582000	582000	2
388	20240110	121500	1166159000	581000	583000	583000	581000	3
389	20240110	121400	1164414000	583000	583000	583000	583000	1
390	20240110	121300	1163831000	582000	582000	582000	582000	0
391	20240110	121200	1163831000	582000	582000	582000	582000	4
392	20240110	121100	1161503000	582000	582000	582000	582000	0
393	20240110	121000	1161503000	582000	582000	582000	582000	15
394	20240110	120900	1152773000	581000	583000	583000	581000	9
395	20240110	120800	1147537000	580000	580000	580000	580000	0
396	20240110	120700	1147537000	580000	585000	585000	580000	203
397	20240110	120600	1029465000	585000	585000	585000	585000	1
398	20240110	120500	1028880000	585000	585000	585000	585000	9
399	20240110	120400	1023615000	586000	586000	586000	586000	0
400	20240110	120300	1023615000	586000	586000	586000	586000	0
401	20240110	120200	1023615000	586000	586000	586000	586000	0
402	20240110	120100	1023615000	586000	586000	586000	586000	0
403	20240110	120000	1023615000	586000	586000	586000	586000	0
404	20240110	115900	1023615000	586000	586000	586000	586000	0
405	20240110	115800	1023615000	586000	585000	586000	585000	22
406	20240110	115700	1010743000	585000	585000	585000	585000	0
407	20240110	115600	1010743000	585000	585000	585000	585000	0
408	20240110	115500	1010743000	585000	585000	585000	585000	16
409	20240110	115400	1001383000	585000	585000	585000	585000	0
410	20240110	115300	1001383000	585000	585000	585000	585000	3
411	20240110	115200	999628000	585000	585000	585000	585000	0
412	20240110	115100	999628000	585000	586000	586000	585000	11
413	20240110	115000	993192000	587000	587000	587000	587000	0
414	20240110	114900	993192000	587000	587000	587000	587000	0
415	20240110	114800	993192000	587000	587000	587000	587000	1
416	20240110	114700	992605000	587000	587000	587000	587000	1
417	20240110	114600	992018000	587000	587000	587000	587000	2
418	20240110	114500	990844000	589000	586000	589000	586000	17
419	20240110	114400	980844000	585000	585000	585000	585000	0
420	20240110	114300	980844000	585000	585000	585000	585000	0
421	20240110	114200	980844000	585000	585000	585000	585000	0
422	20240110	114100	980844000	585000	585000	585000	585000	2
423	20240110	114000	979674000	585000	585000	585000	585000	0
424	20240110	113900	979674000	585000	585000	585000	585000	0
425	20240110	113800	979674000	585000	585000	585000	585000	0
426	20240110	113700	979674000	585000	585000	585000	585000	4
427	20240110	113600	977334000	585000	585000	585000	585000	11
428	20240110	113500	970899000	583000	583000	583000	583000	0
429	20240110	113400	970899000	583000	583000	583000	583000	0
430	20240110	113300	970899000	583000	583000	583000	583000	1
431	20240110	113200	970316000	583000	583000	583000	583000	0
432	20240110	113100	970316000	583000	584000	584000	583000	9
433	20240110	113000	965068000	584000	584000	584000	584000	0
434	20240110	112900	965068000	584000	584000	584000	584000	1
435	20240110	112800	964484000	583000	583000	583000	583000	0
436	20240110	112700	964484000	583000	583000	583000	583000	2
437	20240110	112600	963318000	583000	583000	583000	583000	1
438	20240110	112500	962735000	583000	583000	583000	583000	0
439	20240110	112400	962735000	583000	583000	583000	583000	0
440	20240110	112300	962735000	583000	583000	583000	583000	0
441	20240110	112200	962735000	583000	582000	583000	582000	4
442	20240110	112100	960406000	582000	582000	582000	582000	0
443	20240110	112000	960406000	582000	582000	582000	582000	0
444	20240110	111900	960406000	582000	582000	582000	582000	0
445	20240110	111800	960406000	582000	582000	582000	582000	10
446	20240110	111700	954586000	583000	582000	583000	582000	4
447	20240110	111600	952256000	583000	583000	583000	583000	1
448	20240110	111500	951673000	583000	583000	583000	583000	0
449	20240110	111400	951673000	583000	583000	583000	583000	1
450	20240110	111300	951090000	582000	582000	582000	582000	3
451	20240110	111200	949344000	582000	582000	582000	582000	10
452	20240110	111100	943524000	582000	582000	582000	582000	12
453	20240110	111000	936540000	582000	583000	583000	582000	80
454	20240110	110900	889966000	583000	583000	583000	583000	2
455	20240110	110800	888800000	582000	582000	582000	582000	0
456	20240110	110700	888800000	582000	583000	583000	582000	8
457	20240110	110600	884142000	583000	583000	583000	583000	15
458	20240110	110500	875397000	583000	583000	583000	583000	28
459	20240110	110400	859073000	583000	582000	583000	582000	2
460	20240110	110300	857908000	583000	583000	583000	583000	12
461	20240110	110200	850912000	583000	583000	583000	583000	0
462	20240110	110100	850912000	583000	583000	583000	583000	6
463	20240110	110000	847414000	582000	583000	583000	582000	23
464	20240110	105900	834008000	583000	583000	583000	583000	0
465	20240110	105800	834008000	583000	583000	583000	583000	1
466	20240110	105700	833425000	583000	584000	584000	583000	25
467	20240110	105600	818849000	583000	583000	583000	583000	21
468	20240110	105500	806606000	583000	584000	584000	583000	27
469	20240110	105400	790858000	585000	584000	585000	584000	13
470	20240110	105300	783263000	584000	584000	584000	584000	26
471	20240110	105200	768079000	583000	584000	584000	583000	6
472	20240110	105100	764580000	583000	584000	585000	583000	8
473	20240110	105000	759908000	584000	584000	584000	584000	2
474	20240110	104900	758740000	584000	584000	584000	584000	9
475	20240110	104800	753484000	583000	583000	583000	583000	4
476	20240110	104700	751152000	581000	582000	582000	581000	21
477	20240110	104600	738931000	583000	584000	584000	580000	181
478	20240110	104500	633588000	584000	585000	585000	584000	44
479	20240110	104400	607867000	585000	586000	586000	585000	47
480	20240110	104300	580358000	587000	588000	588000	586000	44
481	20240110	104200	554540000	587000	587000	587000	587000	27
482	20240110	104100	538691000	587000	588000	588000	587000	16
483	20240110	104000	529289000	588000	588000	589000	588000	37
484	20240110	103900	507523000	588000	588000	588000	588000	6
485	20240110	103800	503995000	589000	589000	589000	589000	18
486	20240110	103700	493393000	590000	589000	590000	589000	23
487	20240110	103600	479844000	589000	589000	589000	589000	3
488	20240110	103500	478077000	589000	589000	590000	589000	8
489	20240110	103400	473362000	590000	590000	590000	589000	23
490	20240110	103300	459795000	590000	590000	590000	590000	0
491	20240110	103200	459795000	590000	591000	591000	590000	6
492	20240110	103100	456254000	590000	590000	590000	590000	3
493	20240110	103000	454484000	590000	590000	590000	590000	6
494	20240110	102900	450944000	591000	591000	591000	591000	1
495	20240110	102800	450353000	591000	590000	591000	590000	6
496	20240110	102700	446808000	590000	590000	590000	590000	4
497	20240110	102600	444448000	590000	590000	590000	590000	5
498	20240110	102500	441498000	590000	591000	591000	590000	68
499	20240110	102400	401377000	591000	591000	591000	591000	0
500	20240110	102300	401377000	591000	591000	591000	591000	0
501	20240110	102200	401377000	591000	591000	591000	591000	1
502	20240110	102100	400786000	590000	590000	590000	590000	5
503	20240110	102000	397836000	591000	591000	591000	591000	0
504	20240110	101900	397836000	591000	591000	591000	591000	6
505	20240110	101800	394290000	591000	591000	591000	591000	3
506	20240110	101700	392517000	590000	590000	590000	590000	1
507	20240110	101600	391927000	590000	590000	590000	590000	1
508	20240110	101500	391337000	591000	591000	591000	591000	1
509	20240110	101400	390746000	590000	590000	590000	590000	3
510	20240110	101300	388976000	591000	590000	591000	590000	9
511	20240110	101200	383659000	590000	590000	590000	590000	10
512	20240110	101100	377759000	590000	590000	590000	590000	1
513	20240110	101000	377169000	591000	591000	591000	591000	0
514	20240110	100900	377169000	591000	591000	591000	591000	3
515	20240110	100800	375396000	590000	591000	591000	590000	42
516	20240110	100700	350584000	591000	591000	591000	591000	2
517	20240110	100600	349402000	592000	592000	592000	592000	2
518	20240110	100500	348218000	592000	592000	592000	592000	21
519	20240110	100400	335786000	592000	592000	592000	592000	3
520	20240110	100300	334010000	592000	592000	592000	592000	1
521	20240110	100200	333418000	592000	592000	592000	592000	2
522	20240110	100100	332234000	592000	592000	592000	592000	1
523	20240110	100000	331642000	592000	592000	592000	592000	4
524	20240110	095900	329274000	592000	591000	592000	591000	7
525	20240110	095800	325135000	591000	591000	591000	591000	1
526	20240110	095700	324544000	592000	592000	592000	592000	0
527	20240110	095600	324544000	592000	592000	592000	592000	1
528	20240110	095500	323952000	592000	592000	592000	592000	0
529	20240110	095400	323952000	592000	592000	592000	592000	5
530	20240110	095300	320992000	591000	591000	591000	591000	0
531	20240110	095200	320992000	591000	591000	591000	591000	0
532	20240110	095100	320992000	591000	591000	591000	591000	0
533	20240110	095000	320992000	591000	591000	591000	591000	0
534	20240110	094900	320992000	591000	591000	591000	591000	1
535	20240110	094800	320401000	591000	591000	591000	591000	0
536	20240110	094700	320401000	591000	591000	591000	591000	0
537	20240110	094600	320401000	591000	592000	592000	591000	26
538	20240110	094500	305029000	594000	592000	594000	592000	2
539	20240110	094400	303843000	592000	592000	592000	592000	6
540	20240110	094300	300291000	592000	592000	592000	592000	0
541	20240110	094200	300291000	592000	593000	593000	592000	5
542	20240110	094100	297330000	593000	593000	593000	593000	4
543	20240110	094000	294958000	593000	593000	593000	593000	0
544	20240110	093900	294958000	593000	593000	593000	593000	2
545	20240110	093800	293772000	591000	591000	591000	591000	0
546	20240110	093700	293772000	591000	592000	592000	591000	4
547	20240110	093600	291406000	591000	594000	594000	591000	8
548	20240110	093500	286669000	593000	593000	593000	593000	3
549	20240110	093400	284890000	592000	592000	592000	592000	0
550	20240110	093300	284890000	592000	592000	592000	592000	0
551	20240110	093200	284890000	592000	592000	592000	592000	4
552	20240110	093100	282522000	592000	592000	592000	592000	0
553	20240110	093000	282522000	592000	592000	592000	592000	0
554	20240110	092900	282522000	592000	592000	592000	592000	1
555	20240110	092800	281930000	591000	591000	591000	591000	1
556	20240110	092700	281339000	592000	592000	592000	592000	5
557	20240110	092600	278379000	591000	591000	591000	591000	0
558	20240110	092500	278379000	591000	591000	591000	591000	0
559	20240110	092400	278379000	591000	591000	591000	591000	1
560	20240110	092300	277788000	591000	591000	591000	591000	1
561	20240110	092200	277197000	591000	593000	593000	591000	12
562	20240110	092100	270103000	593000	593000	593000	593000	1
563	20240110	092000	269510000	591000	592000	592000	591000	30
564	20240110	091900	251769000	592000	592000	592000	592000	8
565	20240110	091800	247033000	592000	591000	592000	591000	6
566	20240110	091700	243482000	591000	592000	593000	591000	173
567	20240110	091600	141102000	594000	593000	594000	592000	7
568	20240110	091500	136955000	592000	592000	592000	592000	2
569	20240110	091400	135771000	593000	593000	593000	593000	2
570	20240110	091300	134585000	593000	593000	593000	593000	1
571	20240110	091200	133992000	592000	593000	593000	592000	5
572	20240110	091100	131031000	593000	593000	593000	593000	6
573	20240110	091000	127473000	593000	595000	595000	593000	6
574	20240110	090900	123912000	594000	594000	594000	594000	2
575	20240110	090800	122724000	592000	592000	593000	592000	7
576	20240110	090700	118579000	592000	592000	592000	592000	2
577	20240110	090600	117395000	592000	590000	594000	590000	7
578	20240110	090500	113249000	590000	593000	593000	590000	105
579	20240110	090400	51195000	593000	593000	593000	593000	7
580	20240110	090300	47044000	593000	595000	595000	593000	40
581	20240110	090200	23309000	595000	600000	600000	595000	27
582	20240110	090100	7212000	601000	601000	601000	601000	2
583	20240110	090000	6010000	601000	601000	601000	601000	10