KissMeData/003920/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184100	2275217000	576000	576000	576000	576000	24
3	20240111	184000	2275217000	576000	576000	576000	576000	0
4	20240111	183900	2275217000	576000	576000	576000	576000	0
5	20240111	183800	2275217000	576000	576000	576000	576000	0
6	20240111	183700	2275217000	576000	576000	576000	576000	0
7	20240111	183600	2275217000	576000	576000	576000	576000	0
8	20240111	183500	2275217000	576000	576000	576000	576000	0
9	20240111	183400	2275217000	576000	576000	576000	576000	0
10	20240111	183300	2275217000	576000	576000	576000	576000	0
11	20240111	183200	2275217000	576000	576000	576000	576000	0
12	20240111	183100	2275217000	576000	576000	576000	576000	0
13	20240111	183000	2275217000	576000	576000	576000	576000	0
14	20240111	182900	2275217000	576000	576000	576000	576000	0
15	20240111	182800	2275217000	576000	576000	576000	576000	0
16	20240111	182700	2275217000	576000	576000	576000	576000	0
17	20240111	182600	2275217000	576000	576000	576000	576000	0
18	20240111	182500	2275217000	576000	576000	576000	576000	0
19	20240111	182400	2275217000	576000	576000	576000	576000	0
20	20240111	182300	2275217000	576000	576000	576000	576000	0
21	20240111	182200	2275217000	576000	576000	576000	576000	0
22	20240111	182100	2275217000	576000	576000	576000	576000	0
23	20240111	182000	2275217000	576000	576000	576000	576000	0
24	20240111	181900	2275217000	576000	576000	576000	576000	0
25	20240111	181800	2275217000	576000	576000	576000	576000	0
26	20240111	181700	2275217000	576000	576000	576000	576000	0
27	20240111	181600	2275217000	576000	576000	576000	576000	0
28	20240111	181500	2275217000	576000	576000	576000	576000	0
29	20240111	181400	2275217000	576000	576000	576000	576000	0
30	20240111	181300	2275217000	576000	576000	576000	576000	0
31	20240111	181200	2275217000	576000	576000	576000	576000	0
32	20240111	181100	2275217000	576000	576000	576000	576000	24
33	20240111	181000	2275217000	576000	576000	576000	576000	0
34	20240111	180900	2275217000	576000	576000	576000	576000	0
35	20240111	180800	2275217000	576000	576000	576000	576000	0
36	20240111	180700	2275217000	576000	576000	576000	576000	0
37	20240111	180600	2275217000	576000	576000	576000	576000	0
38	20240111	180500	2275217000	576000	576000	576000	576000	0
39	20240111	180400	2275217000	576000	576000	576000	576000	0
40	20240111	180300	2275217000	576000	576000	576000	576000	0
41	20240111	180200	2275217000	576000	576000	576000	576000	0
42	20240111	180100	2275217000	576000	576000	576000	576000	0
43	20240111	180000	2275217000	576000	576000	576000	576000	0
44	20240111	175900	2275217000	576000	576000	576000	576000	0
45	20240111	175800	2275217000	576000	576000	576000	576000	0
46	20240111	175700	2275217000	576000	576000	576000	576000	0
47	20240111	175600	2275217000	576000	576000	576000	576000	0
48	20240111	175500	2275217000	576000	576000	576000	576000	0
49	20240111	175400	2275217000	576000	576000	576000	576000	0
50	20240111	175300	2275217000	576000	576000	576000	576000	0
51	20240111	175200	2275217000	576000	576000	576000	576000	0
52	20240111	175100	2275217000	576000	576000	576000	576000	0
53	20240111	175000	2275217000	576000	576000	576000	576000	0
54	20240111	174900	2275217000	576000	576000	576000	576000	0
55	20240111	174800	2275217000	576000	576000	576000	576000	0
56	20240111	174700	2275217000	576000	576000	576000	576000	0
57	20240111	174600	2275217000	576000	576000	576000	576000	0
58	20240111	174500	2275217000	576000	576000	576000	576000	0
59	20240111	174400	2275217000	576000	576000	576000	576000	0
60	20240111	174300	2275217000	576000	576000	576000	576000	0
61	20240111	174200	2275217000	576000	576000	576000	576000	0
62	20240111	174100	2275217000	576000	576000	576000	576000	24
63	20240111	174000	2275217000	576000	576000	576000	576000	0
64	20240111	173900	2275217000	576000	576000	576000	576000	0
65	20240111	173800	2275217000	576000	576000	576000	576000	0
66	20240111	173700	2275217000	576000	576000	576000	576000	0
67	20240111	173600	2275217000	576000	576000	576000	576000	0
68	20240111	173500	2275217000	576000	576000	576000	576000	0
69	20240111	173400	2275217000	576000	576000	576000	576000	0
70	20240111	173300	2275217000	576000	576000	576000	576000	0
71	20240111	173200	2275217000	576000	576000	576000	576000	0
72	20240111	173100	2275217000	576000	576000	576000	576000	0
73	20240111	173000	2275217000	576000	576000	576000	576000	0
74	20240111	172900	2275217000	576000	576000	576000	576000	0
75	20240111	172800	2275217000	576000	576000	576000	576000	0
76	20240111	172700	2275217000	576000	576000	576000	576000	0
77	20240111	172600	2275217000	576000	576000	576000	576000	0
78	20240111	172500	2275217000	576000	576000	576000	576000	0
79	20240111	172400	2275217000	576000	576000	576000	576000	0
80	20240111	172300	2275217000	576000	576000	576000	576000	0
81	20240111	172200	2275217000	576000	576000	576000	576000	0
82	20240111	172100	2275217000	576000	576000	576000	576000	0
83	20240111	172000	2275217000	576000	576000	576000	576000	0
84	20240111	171900	2275217000	576000	576000	576000	576000	0
85	20240111	171800	2275217000	576000	576000	576000	576000	0
86	20240111	171700	2275217000	576000	576000	576000	576000	0
87	20240111	171600	2275217000	576000	576000	576000	576000	0
88	20240111	171500	2275217000	576000	576000	576000	576000	0
89	20240111	171400	2275217000	576000	576000	576000	576000	0
90	20240111	171300	2275217000	576000	576000	576000	576000	0
91	20240111	171200	2275217000	576000	576000	576000	576000	0
92	20240111	171100	2275217000	576000	576000	576000	576000	24
93	20240111	171000	2275217000	576000	576000	576000	576000	0
94	20240111	170900	2275217000	576000	576000	576000	576000	0
95	20240111	170800	2275217000	576000	576000	576000	576000	0
96	20240111	170700	2275217000	576000	576000	576000	576000	0
97	20240111	170600	2275217000	576000	576000	576000	576000	0
98	20240111	170500	2275217000	576000	576000	576000	576000	0
99	20240111	170400	2275217000	576000	576000	576000	576000	0
100	20240111	170300	2275217000	576000	576000	576000	576000	0
101	20240111	170200	2275217000	576000	576000	576000	576000	0
102	20240111	170100	2275217000	576000	576000	576000	576000	0
103	20240111	170000	2275217000	576000	576000	576000	576000	0
104	20240111	165900	2275217000	576000	576000	576000	576000	0
105	20240111	165800	2275217000	576000	576000	576000	576000	0
106	20240111	165700	2275217000	576000	576000	576000	576000	0
107	20240111	165600	2275217000	576000	576000	576000	576000	0
108	20240111	165500	2275217000	576000	576000	576000	576000	0
109	20240111	165400	2275217000	576000	576000	576000	576000	0
110	20240111	165300	2275217000	576000	576000	576000	576000	0
111	20240111	165200	2275217000	576000	576000	576000	576000	0
112	20240111	165100	2275217000	576000	576000	576000	576000	0
113	20240111	165000	2275217000	576000	576000	576000	576000	0
114	20240111	164900	2275217000	576000	576000	576000	576000	0
115	20240111	164800	2275217000	576000	576000	576000	576000	0
116	20240111	164700	2275217000	576000	576000	576000	576000	0
117	20240111	164600	2275217000	576000	576000	576000	576000	0
118	20240111	164500	2275217000	576000	576000	576000	576000	0
119	20240111	164400	2275217000	576000	576000	576000	576000	0
120	20240111	164300	2275217000	576000	576000	576000	576000	0
121	20240111	164200	2275217000	576000	576000	576000	576000	0
122	20240111	164100	2275217000	576000	576000	576000	576000	24
123	20240111	164000	2275217000	576000	576000	576000	576000	0
124	20240111	163900	2275217000	576000	576000	576000	576000	0
125	20240111	163800	2275217000	576000	576000	576000	576000	0
126	20240111	163700	2275217000	576000	576000	576000	576000	0
127	20240111	163600	2275217000	576000	576000	576000	576000	0
128	20240111	163500	2275217000	576000	576000	576000	576000	0
129	20240111	163400	2275217000	576000	576000	576000	576000	0
130	20240111	163300	2275217000	576000	576000	576000	576000	0
131	20240111	163200	2275217000	576000	576000	576000	576000	0
132	20240111	163100	2275217000	576000	576000	576000	576000	0
133	20240111	163000	2275217000	576000	576000	576000	576000	0
134	20240111	162900	2275217000	576000	576000	576000	576000	0
135	20240111	162800	2275217000	576000	576000	576000	576000	0
136	20240111	162700	2275217000	576000	576000	576000	576000	0
137	20240111	162600	2275217000	576000	576000	576000	576000	0
138	20240111	162500	2275217000	576000	576000	576000	576000	0
139	20240111	162400	2275217000	576000	576000	576000	576000	0
140	20240111	162300	2275217000	576000	576000	576000	576000	0
141	20240111	162200	2275217000	576000	576000	576000	576000	0
142	20240111	162100	2275217000	576000	576000	576000	576000	0
143	20240111	162000	2275217000	576000	576000	576000	576000	0
144	20240111	161900	2275217000	576000	576000	576000	576000	0
145	20240111	161800	2275217000	576000	576000	576000	576000	0
146	20240111	161700	2275217000	576000	576000	576000	576000	0
147	20240111	161600	2275217000	576000	576000	576000	576000	0
148	20240111	161500	2275217000	576000	576000	576000	576000	0
149	20240111	161400	2275217000	576000	576000	576000	576000	0
150	20240111	161300	2275217000	576000	576000	576000	576000	0
151	20240111	161200	2275217000	576000	576000	576000	576000	0
152	20240111	161100	2275217000	576000	576000	576000	576000	24
153	20240111	161000	2275217000	576000	576000	576000	576000	0
154	20240111	160900	2275217000	576000	576000	576000	576000	0
155	20240111	160800	2275217000	576000	576000	576000	576000	0
156	20240111	160700	2275217000	576000	576000	576000	576000	0
157	20240111	160600	2275217000	576000	576000	576000	576000	0
158	20240111	160500	2275217000	576000	576000	576000	576000	0
159	20240111	160400	2275217000	576000	576000	576000	576000	0
160	20240111	160300	2275217000	576000	576000	576000	576000	0
161	20240111	160200	2275217000	576000	576000	576000	576000	0
162	20240111	160100	2275217000	576000	576000	576000	576000	0
163	20240111	160000	2275217000	576000	576000	576000	576000	0
164	20240111	155900	2275217000	576000	576000	576000	576000	0
165	20240111	155800	2275217000	576000	576000	576000	576000	0
166	20240111	155700	2275217000	576000	576000	576000	576000	0
167	20240111	155600	2275217000	576000	576000	576000	576000	0
168	20240111	155500	2275217000	576000	576000	576000	576000	0
169	20240111	155400	2275217000	576000	576000	576000	576000	0
170	20240111	155300	2275217000	576000	576000	576000	576000	0
171	20240111	155200	2275217000	576000	576000	576000	576000	0
172	20240111	155100	2275217000	576000	576000	576000	576000	0
173	20240111	155000	2275217000	576000	576000	576000	576000	0
174	20240111	154900	2275217000	576000	576000	576000	576000	0
175	20240111	154800	2275217000	576000	576000	576000	576000	0
176	20240111	154700	2275217000	576000	576000	576000	576000	0
177	20240111	154600	2275217000	576000	576000	576000	576000	0
178	20240111	154500	2275217000	576000	576000	576000	576000	0
179	20240111	154400	2275217000	576000	576000	576000	576000	0
180	20240111	154300	2275217000	576000	576000	576000	576000	0
181	20240111	154200	2275217000	576000	576000	576000	576000	0
182	20240111	154100	2275217000	576000	576000	576000	576000	24
183	20240111	154000	2275217000	576000	576000	576000	576000	0
184	20240111	153900	2275217000	576000	576000	576000	576000	0
185	20240111	153800	2275217000	576000	576000	576000	576000	0
186	20240111	153700	2275217000	576000	576000	576000	576000	0
187	20240111	153600	2275217000	576000	576000	576000	576000	0
188	20240111	153500	2275217000	576000	576000	576000	576000	0
189	20240111	153400	2275217000	576000	576000	576000	576000	0
190	20240111	153300	2275217000	576000	576000	576000	576000	0
191	20240111	153200	2275217000	576000	576000	576000	576000	0
192	20240111	153100	2275217000	576000	576000	576000	576000	0
193	20240111	153000	2275217000	576000	576000	576000	576000	24
194	20240111	152900	2261393000	577000	577000	577000	577000	0
195	20240111	152800	2261393000	577000	577000	577000	577000	0
196	20240111	152700	2261393000	577000	577000	577000	577000	0
197	20240111	152600	2261393000	577000	577000	577000	577000	0
198	20240111	152500	2261393000	577000	577000	577000	577000	0
199	20240111	152400	2261393000	577000	577000	577000	577000	0
200	20240111	152300	2261393000	577000	577000	577000	577000	0
201	20240111	152200	2261393000	577000	577000	577000	577000	0
202	20240111	152100	2261393000	577000	577000	577000	577000	0
203	20240111	152000	2261393000	577000	577000	577000	577000	0
204	20240111	151900	2261393000	577000	578000	578000	575000	3
205	20240111	151800	2259663000	577000	579000	579000	577000	5
206	20240111	151700	2256776000	580000	577000	580000	574000	171
207	20240111	151600	2157737000	577000	572000	578000	572000	85
208	20240111	151500	2108801000	575000	575000	575000	575000	0
209	20240111	151400	2108801000	575000	575000	575000	575000	8
210	20240111	151300	2104201000	575000	575000	575000	575000	0
211	20240111	151200	2104201000	575000	572000	575000	572000	8
212	20240111	151100	2099604000	575000	575000	575000	575000	1
213	20240111	151000	2099029000	572000	572000	572000	572000	3
214	20240111	150900	2097313000	576000	576000	576000	576000	0
215	20240111	150800	2097313000	576000	576000	576000	576000	0
216	20240111	150700	2097313000	576000	576000	576000	576000	3
217	20240111	150600	2095585000	576000	576000	576000	576000	0
218	20240111	150500	2095585000	576000	576000	576000	576000	8
219	20240111	150400	2090977000	576000	576000	576000	576000	0
220	20240111	150300	2090977000	576000	576000	576000	576000	20
221	20240111	150200	2079457000	577000	577000	577000	577000	0
222	20240111	150100	2079457000	577000	577000	577000	577000	0
223	20240111	150000	2079457000	577000	574000	577000	574000	49
224	20240111	145900	2051187000	574000	572000	574000	572000	19
225	20240111	145800	2040293000	572000	573000	573000	572000	54
226	20240111	145700	2009395000	575000	575000	575000	575000	0
227	20240111	145600	2009395000	575000	573000	575000	573000	2
228	20240111	145500	2008247000	575000	574000	575000	574000	2
229	20240111	145400	2007098000	575000	575000	575000	575000	7
230	20240111	145300	2003073000	575000	575000	575000	575000	10
231	20240111	145200	1997323000	575000	575000	575000	575000	3
232	20240111	145100	1995598000	576000	576000	576000	576000	0
233	20240111	145000	1995598000	576000	576000	576000	576000	0
234	20240111	144900	1995598000	576000	576000	576000	576000	0
235	20240111	144800	1995598000	576000	576000	576000	576000	0
236	20240111	144700	1995598000	576000	576000	576000	576000	0
237	20240111	144600	1995598000	576000	576000	576000	576000	5
238	20240111	144500	1992718000	574000	574000	574000	574000	0
239	20240111	144400	1992718000	574000	574000	574000	574000	2
240	20240111	144300	1991570000	575000	575000	575000	575000	0
241	20240111	144200	1991570000	575000	575000	575000	575000	0
242	20240111	144100	1991570000	575000	575000	575000	575000	0
243	20240111	144000	1991570000	575000	575000	575000	575000	1
244	20240111	143900	1990995000	574000	574000	574000	574000	0
245	20240111	143800	1990995000	574000	574000	574000	574000	22
246	20240111	143700	1978367000	575000	575000	575000	575000	1
247	20240111	143600	1977792000	575000	575000	575000	575000	9
248	20240111	143500	1972617000	576000	576000	576000	576000	1
249	20240111	143400	1972041000	576000	576000	576000	576000	0
250	20240111	143300	1972041000	576000	576000	576000	576000	0
251	20240111	143200	1972041000	576000	576000	576000	575000	11
252	20240111	143100	1965710000	575000	575000	575000	575000	5
253	20240111	143000	1962835000	575000	575000	575000	575000	2
254	20240111	142900	1961685000	576000	575000	576000	575000	18
255	20240111	142800	1951318000	575000	574000	575000	574000	7
256	20240111	142700	1947294000	575000	575000	575000	575000	1
257	20240111	142600	1946719000	575000	575000	575000	575000	7
258	20240111	142500	1942694000	575000	576000	576000	575000	2
259	20240111	142400	1941543000	575000	575000	575000	575000	10
260	20240111	142300	1935793000	572000	572000	572000	572000	0
261	20240111	142200	1935793000	572000	572000	572000	572000	0
262	20240111	142100	1935793000	572000	572000	572000	572000	10
263	20240111	142000	1930073000	575000	570000	575000	570000	179
264	20240111	141900	1827199000	571000	571000	571000	571000	6
265	20240111	141800	1823773000	571000	570000	571000	570000	4
266	20240111	141700	1821491000	570000	570000	570000	570000	0
267	20240111	141600	1821491000	570000	570000	570000	570000	0
268	20240111	141500	1821491000	570000	570000	570000	570000	0
269	20240111	141400	1821491000	570000	570000	570000	570000	0
270	20240111	141300	1821491000	570000	570000	570000	570000	0
271	20240111	141200	1821491000	570000	570000	570000	570000	13
272	20240111	141100	1814081000	570000	570000	570000	570000	0
273	20240111	141000	1814081000	570000	569000	570000	569000	5
274	20240111	140900	1811234000	569000	569000	569000	569000	6
275	20240111	140800	1807820000	570000	570000	570000	570000	0
276	20240111	140700	1807820000	570000	570000	570000	570000	3
277	20240111	140600	1806110000	569000	570000	570000	569000	12
278	20240111	140500	1799275000	571000	571000	571000	571000	0
279	20240111	140400	1799275000	571000	571000	571000	571000	0
280	20240111	140300	1799275000	571000	571000	571000	571000	0
281	20240111	140200	1799275000	571000	572000	572000	571000	2
282	20240111	140100	1798132000	572000	572000	572000	572000	2
283	20240111	140000	1796988000	570000	570000	570000	570000	2
284	20240111	135900	1795848000	570000	570000	570000	570000	0
285	20240111	135800	1795848000	570000	570000	570000	570000	27
286	20240111	135700	1780458000	570000	569000	570000	569000	8
287	20240111	135600	1775903000	568000	568000	568000	568000	5
288	20240111	135500	1773063000	568000	568000	568000	568000	0
289	20240111	135400	1773063000	568000	568000	568000	568000	3
290	20240111	135300	1771359000	568000	568000	568000	568000	14
291	20240111	135200	1763407000	567000	567000	567000	567000	11
292	20240111	135100	1757170000	567000	568000	569000	567000	71
293	20240111	135000	1716891000	570000	570000	570000	570000	0
294	20240111	134900	1716891000	570000	570000	570000	570000	0
295	20240111	134800	1716891000	570000	570000	570000	570000	61
296	20240111	134700	1682121000	568000	572000	572000	568000	92
297	20240111	134600	1629741000	572000	572000	572000	572000	0
298	20240111	134500	1629741000	572000	572000	572000	572000	10
299	20240111	134400	1624021000	570000	570000	570000	570000	0
300	20240111	134300	1624021000	570000	570000	570000	570000	2
301	20240111	134200	1622881000	570000	570000	570000	570000	7
302	20240111	134100	1618891000	569000	569000	569000	569000	0
303	20240111	134000	1618891000	569000	569000	569000	569000	0
304	20240111	133900	1618891000	569000	569000	569000	569000	0
305	20240111	133800	1618891000	569000	569000	569000	569000	0
306	20240111	133700	1618891000	569000	569000	569000	569000	0
307	20240111	133600	1618891000	569000	569000	569000	569000	17
308	20240111	133500	1609218000	569000	569000	569000	569000	0
309	20240111	133400	1609218000	569000	569000	569000	569000	7
310	20240111	133300	1605235000	569000	569000	569000	569000	1
311	20240111	133200	1604666000	569000	569000	569000	569000	5
312	20240111	133100	1601821000	569000	569000	569000	569000	0
313	20240111	133000	1601821000	569000	570000	570000	569000	14
314	20240111	132900	1593854000	570000	570000	570000	570000	18
315	20240111	132800	1583594000	570000	570000	570000	570000	1
316	20240111	132700	1583024000	571000	570000	571000	570000	5
317	20240111	132600	1580172000	571000	571000	571000	571000	0
318	20240111	132500	1580172000	571000	571000	571000	571000	0
319	20240111	132400	1580172000	571000	571000	571000	571000	0
320	20240111	132300	1580172000	571000	571000	571000	571000	3
321	20240111	132200	1578459000	570000	570000	570000	570000	0
322	20240111	132100	1578459000	570000	571000	571000	570000	13
323	20240111	132000	1571041000	571000	571000	571000	571000	1
324	20240111	131900	1570470000	571000	571000	571000	571000	3
325	20240111	131800	1568757000	571000	571000	571000	571000	0
326	20240111	131700	1568757000	571000	570000	571000	570000	36
327	20240111	131600	1548235000	570000	570000	570000	570000	10
328	20240111	131500	1542535000	570000	569000	570000	569000	76
329	20240111	131400	1499230000	568000	567000	568000	567000	3
330	20240111	131300	1497527000	567000	567000	567000	567000	0
331	20240111	131200	1497527000	567000	566000	567000	566000	13
332	20240111	131100	1490168000	568000	569000	569000	567000	115
333	20240111	131000	1424863000	569000	572000	572000	569000	609
334	20240111	130900	1077579000	573000	573000	573000	573000	0
335	20240111	130800	1077579000	573000	573000	573000	573000	9
336	20240111	130700	1072422000	573000	573000	573000	573000	0
337	20240111	130600	1072422000	573000	572000	573000	572000	2
338	20240111	130500	1071277000	573000	573000	573000	573000	29
339	20240111	130400	1054660000	574000	574000	574000	574000	1
340	20240111	130300	1054086000	574000	574000	574000	574000	1
341	20240111	130200	1053512000	574000	574000	574000	574000	3
342	20240111	130100	1051790000	574000	574000	574000	573000	67
343	20240111	130000	1013363000	574000	574000	574000	574000	5
344	20240111	125900	1010493000	574000	574000	574000	574000	5
345	20240111	125800	1007623000	574000	574000	574000	574000	14
346	20240111	125700	999587000	575000	575000	575000	575000	60
347	20240111	125600	965087000	575000	576000	576000	575000	12
348	20240111	125500	958185000	575000	575000	575000	575000	0
349	20240111	125400	958185000	575000	575000	575000	575000	2
350	20240111	125300	957035000	576000	576000	576000	576000	0
351	20240111	125200	957035000	576000	576000	576000	576000	0
352	20240111	125100	957035000	576000	576000	576000	576000	6
353	20240111	125000	953579000	575000	575000	575000	575000	0
354	20240111	124900	953579000	575000	575000	575000	575000	0
355	20240111	124800	953579000	575000	575000	575000	575000	7
356	20240111	124700	949554000	575000	575000	575000	575000	0
357	20240111	124600	949554000	575000	575000	575000	575000	0
358	20240111	124500	949554000	575000	575000	575000	575000	15
359	20240111	124400	940929000	575000	575000	575000	575000	0
360	20240111	124300	940929000	575000	575000	575000	575000	0
361	20240111	124200	940929000	575000	575000	575000	575000	9
362	20240111	124100	935754000	576000	576000	576000	576000	0
363	20240111	124000	935754000	576000	576000	576000	576000	1
364	20240111	123900	935178000	576000	576000	576000	576000	5
365	20240111	123800	932298000	575000	575000	575000	575000	0
366	20240111	123700	932298000	575000	575000	575000	575000	0
367	20240111	123600	932298000	575000	575000	575000	575000	0
368	20240111	123500	932298000	575000	575000	575000	575000	0
369	20240111	123400	932298000	575000	575000	575000	575000	3
370	20240111	123300	930573000	575000	576000	576000	575000	14
371	20240111	123200	922519000	575000	575000	575000	575000	0
372	20240111	123100	922519000	575000	575000	575000	575000	0
373	20240111	123000	922519000	575000	575000	575000	575000	1
374	20240111	122900	921944000	575000	575000	575000	575000	0
375	20240111	122800	921944000	575000	575000	575000	575000	0
376	20240111	122700	921944000	575000	575000	575000	575000	0
377	20240111	122600	921944000	575000	575000	575000	575000	1
378	20240111	122500	921369000	575000	575000	575000	575000	3
379	20240111	122400	919644000	575000	575000	575000	575000	1
380	20240111	122300	919069000	576000	576000	576000	576000	2
381	20240111	122200	917917000	576000	576000	576000	576000	18
382	20240111	122100	907549000	577000	577000	577000	577000	0
383	20240111	122000	907549000	577000	577000	577000	577000	1
384	20240111	121900	906972000	576000	576000	576000	576000	0
385	20240111	121800	906972000	576000	576000	576000	576000	2
386	20240111	121700	905820000	576000	576000	576000	576000	1
387	20240111	121600	905244000	576000	576000	576000	576000	2
388	20240111	121500	904092000	577000	577000	577000	577000	0
389	20240111	121400	904092000	577000	577000	577000	577000	0
390	20240111	121300	904092000	577000	577000	577000	577000	1
391	20240111	121200	903515000	577000	577000	577000	577000	0
392	20240111	121100	903515000	577000	577000	577000	577000	0
393	20240111	121000	903515000	577000	577000	577000	577000	0
394	20240111	120900	903515000	577000	577000	577000	577000	0
395	20240111	120800	903515000	577000	577000	577000	577000	0
396	20240111	120700	903515000	577000	577000	577000	577000	0
397	20240111	120600	903515000	577000	577000	577000	577000	0
398	20240111	120500	903515000	577000	577000	577000	577000	0
399	20240111	120400	903515000	577000	577000	577000	577000	0
400	20240111	120300	903515000	577000	577000	577000	577000	7
401	20240111	120200	899476000	575000	575000	575000	575000	4
402	20240111	120100	897176000	575000	575000	575000	575000	73
403	20240111	120000	855201000	575000	575000	575000	575000	6
404	20240111	115900	851751000	577000	577000	577000	577000	1
405	20240111	115800	851174000	575000	576000	576000	575000	14
406	20240111	115700	843117000	576000	576000	576000	576000	0
407	20240111	115600	843117000	576000	576000	576000	576000	0
408	20240111	115500	843117000	576000	576000	576000	576000	16
409	20240111	115400	833901000	577000	576000	577000	576000	4
410	20240111	115300	831595000	577000	577000	577000	577000	0
411	20240111	115200	831595000	577000	577000	577000	577000	1
412	20240111	115100	831018000	576000	576000	576000	576000	5
413	20240111	115000	828138000	576000	576000	576000	576000	0
414	20240111	114900	828138000	576000	576000	576000	576000	0
415	20240111	114800	828138000	576000	576000	576000	576000	0
416	20240111	114700	828138000	576000	576000	576000	576000	10
417	20240111	114600	822378000	577000	577000	577000	577000	0
418	20240111	114500	822378000	577000	576000	577000	576000	6
419	20240111	114400	818921000	576000	576000	576000	576000	0
420	20240111	114300	818921000	576000	576000	576000	576000	0
421	20240111	114200	818921000	576000	576000	576000	576000	2
422	20240111	114100	817769000	577000	577000	577000	577000	2
423	20240111	114000	816615000	577000	577000	577000	577000	0
424	20240111	113900	816615000	577000	577000	577000	577000	0
425	20240111	113800	816615000	577000	579000	579000	577000	95
426	20240111	113700	761622000	580000	579000	580000	579000	6
427	20240111	113600	758147000	579000	579000	579000	579000	0
428	20240111	113500	758147000	579000	579000	579000	579000	10
429	20240111	113400	752357000	579000	579000	579000	579000	3
430	20240111	113300	750620000	579000	577000	579000	577000	14
431	20240111	113200	742520000	579000	578000	579000	578000	11
432	20240111	113100	736152000	578000	578000	578000	578000	0
433	20240111	113000	736152000	578000	578000	578000	577000	3
434	20240111	112900	734419000	577000	577000	577000	577000	0
435	20240111	112800	734419000	577000	577000	577000	577000	0
436	20240111	112700	734419000	577000	577000	577000	577000	3
437	20240111	112600	732688000	577000	577000	577000	577000	0
438	20240111	112500	732688000	577000	577000	577000	577000	6
439	20240111	112400	729226000	579000	579000	579000	579000	0
440	20240111	112300	729226000	579000	579000	579000	579000	1
441	20240111	112200	728647000	579000	579000	579000	579000	1
442	20240111	112100	728068000	578000	578000	578000	578000	0
443	20240111	112000	728068000	578000	578000	578000	578000	0
444	20240111	111900	728068000	578000	578000	578000	578000	0
445	20240111	111800	728068000	578000	578000	580000	578000	19
446	20240111	111700	717084000	580000	580000	580000	580000	0
447	20240111	111600	717084000	580000	580000	580000	580000	0
448	20240111	111500	717084000	580000	580000	580000	580000	1
449	20240111	111400	716504000	578000	578000	578000	578000	0
450	20240111	111300	716504000	578000	578000	578000	578000	0
451	20240111	111200	716504000	578000	578000	578000	578000	4
452	20240111	111100	714192000	580000	580000	580000	580000	0
453	20240111	111000	714192000	580000	580000	580000	580000	0
454	20240111	110900	714192000	580000	580000	580000	580000	1
455	20240111	110800	713612000	580000	580000	580000	580000	0
456	20240111	110700	713612000	580000	579000	580000	579000	3
457	20240111	110600	711874000	577000	577000	577000	577000	0
458	20240111	110500	711874000	577000	577000	577000	577000	5
459	20240111	110400	708989000	577000	577000	577000	577000	0
460	20240111	110300	708989000	577000	577000	577000	577000	3
461	20240111	110200	707258000	581000	577000	581000	577000	45
462	20240111	110100	681176000	577000	577000	577000	577000	0
463	20240111	110000	681176000	577000	577000	577000	576000	4
464	20240111	105900	678869000	577000	577000	577000	577000	1
465	20240111	105800	678292000	576000	576000	576000	576000	0
466	20240111	105700	678292000	576000	577000	577000	576000	11
467	20240111	105600	671954000	577000	577000	577000	577000	0
468	20240111	105500	671954000	577000	577000	577000	577000	0
469	20240111	105400	671954000	577000	576000	577000	576000	24
470	20240111	105300	658111000	576000	576000	576000	576000	10
471	20240111	105200	652351000	577000	577000	577000	577000	6
472	20240111	105100	648889000	576000	576000	576000	576000	1
473	20240111	105000	648313000	575000	575000	575000	575000	0
474	20240111	104900	648313000	575000	575000	575000	575000	10
475	20240111	104800	642563000	575000	576000	576000	575000	21
476	20240111	104700	630481000	576000	576000	576000	576000	0
477	20240111	104600	630481000	576000	576000	576000	576000	0
478	20240111	104500	630481000	576000	579000	579000	576000	3
479	20240111	104400	628750000	579000	579000	579000	579000	0
480	20240111	104300	628750000	579000	576000	579000	576000	10
481	20240111	104200	622978000	575000	576000	576000	575000	3
482	20240111	104100	621252000	576000	576000	576000	576000	0
483	20240111	104000	621252000	576000	575000	576000	575000	54
484	20240111	103900	590200000	576000	576000	576000	576000	18
485	20240111	103800	579832000	576000	576000	576000	576000	14
486	20240111	103700	571768000	576000	576000	578000	576000	7
487	20240111	103600	567734000	578000	578000	578000	578000	0
488	20240111	103500	567734000	578000	578000	578000	578000	0
489	20240111	103400	567734000	578000	578000	578000	578000	0
490	20240111	103300	567734000	578000	578000	578000	578000	4
491	20240111	103200	565422000	576000	576000	576000	576000	30
492	20240111	103100	548142000	576000	577000	577000	576000	21
493	20240111	103000	536027000	577000	578000	578000	577000	3
494	20240111	102900	534295000	577000	578000	578000	577000	20
495	20240111	102800	522738000	578000	579000	579000	578000	20
496	20240111	102700	511172000	579000	579000	579000	579000	0
497	20240111	102600	511172000	579000	579000	579000	579000	2
498	20240111	102500	510014000	580000	580000	580000	580000	3
499	20240111	102400	508274000	580000	580000	580000	580000	0
500	20240111	102300	508274000	580000	580000	581000	580000	10
501	20240111	102200	502473000	580000	580000	580000	580000	1
502	20240111	102100	501893000	580000	580000	580000	580000	0
503	20240111	102000	501893000	580000	580000	580000	580000	3
504	20240111	101900	500153000	580000	580000	580000	580000	13
505	20240111	101800	492613000	580000	580000	580000	580000	4
506	20240111	101700	490293000	580000	580000	580000	580000	1
507	20240111	101600	489713000	581000	580000	581000	580000	6
508	20240111	101500	486231000	581000	581000	581000	581000	1
509	20240111	101400	485650000	581000	581000	581000	580000	54
510	20240111	101300	454279000	581000	581000	581000	581000	0
511	20240111	101200	454279000	581000	581000	581000	581000	1
512	20240111	101100	453698000	581000	581000	581000	581000	1
513	20240111	101000	453117000	579000	580000	580000	579000	17
514	20240111	100900	443259000	581000	581000	581000	581000	0
515	20240111	100800	443259000	581000	581000	581000	581000	1
516	20240111	100700	442678000	580000	580000	580000	580000	2
517	20240111	100600	441518000	580000	580000	580000	580000	21
518	20240111	100500	429338000	580000	580000	580000	580000	0
519	20240111	100400	429338000	580000	580000	580000	580000	0
520	20240111	100300	429338000	580000	580000	580000	580000	0
521	20240111	100200	429338000	580000	580000	580000	580000	2
522	20240111	100100	428178000	578000	578000	578000	578000	3
523	20240111	100000	426444000	578000	579000	579000	578000	7
524	20240111	095900	422392000	578000	578000	578000	578000	1
525	20240111	095800	421814000	578000	578000	578000	578000	0
526	20240111	095700	421814000	578000	578000	578000	578000	0
527	20240111	095600	421814000	578000	578000	578000	578000	0
528	20240111	095500	421814000	578000	578000	578000	578000	1
529	20240111	095400	421236000	578000	578000	578000	578000	5
530	20240111	095300	418346000	578000	578000	580000	578000	14
531	20240111	095200	410252000	578000	580000	580000	578000	8
532	20240111	095100	405616000	580000	578000	580000	578000	26
533	20240111	095000	390562000	577000	577000	577000	577000	0
534	20240111	094900	390562000	577000	577000	577000	577000	2
535	20240111	094800	389408000	577000	577000	577000	577000	1
536	20240111	094700	388831000	576000	577000	577000	576000	6
537	20240111	094600	385370000	576000	577000	577000	576000	13
538	20240111	094500	377876000	577000	576000	577000	576000	5
539	20240111	094400	374994000	576000	576000	576000	576000	4
540	20240111	094300	372690000	577000	577000	577000	577000	12
541	20240111	094200	365766000	577000	577000	577000	577000	30
542	20240111	094100	348456000	578000	578000	578000	578000	4
543	20240111	094000	346144000	580000	580000	580000	580000	0
544	20240111	093900	346144000	580000	580000	580000	580000	0
545	20240111	093800	346144000	580000	580000	580000	580000	1
546	20240111	093700	345564000	580000	580000	580000	580000	0
547	20240111	093600	345564000	580000	579000	580000	577000	6
548	20240111	093500	342094000	579000	579000	579000	579000	2
549	20240111	093400	340936000	578000	578000	578000	578000	1
550	20240111	093300	340358000	576000	576000	576000	576000	2
551	20240111	093200	339206000	576000	576000	576000	576000	2
552	20240111	093100	338054000	575000	575000	575000	575000	2
553	20240111	093000	336904000	575000	575000	576000	575000	8
554	20240111	092900	332303000	574000	575000	576000	574000	61
555	20240111	092800	297248000	575000	575000	575000	575000	12
556	20240111	092700	290348000	575000	577000	577000	575000	80
557	20240111	092600	244262000	577000	577000	577000	576000	36
558	20240111	092500	223501000	577000	579000	580000	577000	7
559	20240111	092400	219451000	577000	577000	577000	576000	27
560	20240111	092300	203877000	576000	580000	580000	576000	103
561	20240111	092200	144232000	580000	581000	581000	580000	16
562	20240111	092100	134951000	581000	581000	581000	581000	2
563	20240111	092000	133789000	581000	581000	581000	581000	3
564	20240111	091900	132046000	581000	581000	581000	581000	0
565	20240111	091800	132046000	581000	581000	581000	581000	0
566	20240111	091700	132046000	581000	581000	581000	581000	10
567	20240111	091600	126236000	580000	581000	581000	580000	18
568	20240111	091500	115788000	581000	581000	583000	581000	18
569	20240111	091400	105326000	582000	582000	582000	582000	14
570	20240111	091300	97178000	583000	585000	585000	582000	50
571	20240111	091200	68021000	585000	585000	585000	585000	1
572	20240111	091100	67436000	584000	584000	584000	584000	0
573	20240111	091000	67436000	584000	584000	584000	584000	2
574	20240111	090900	66268000	584000	586000	586000	584000	5
575	20240111	090800	63346000	586000	586000	586000	586000	2
576	20240111	090700	62174000	583000	583000	583000	583000	7
577	20240111	090600	58093000	584000	581000	584000	580000	14
578	20240111	090500	49960000	580000	581000	581000	580000	43
579	20240111	090400	25007000	581000	581000	581000	581000	2
580	20240111	090300	23845000	581000	581000	582000	581000	6
581	20240111	090200	20357000	582000	584000	584000	582000	6
582	20240111	090100	16861000	582000	581000	582000	580000	10
583	20240111	090000	11055000	580000	586000	586000	580000	19