KissMeData/003920/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184100	1495024000	582000	582000	582000	582000	7
3	20240118	184000	1495024000	582000	582000	582000	582000	0
4	20240118	183900	1495024000	582000	582000	582000	582000	0
5	20240118	183800	1495024000	582000	582000	582000	582000	0
6	20240118	183700	1495024000	582000	582000	582000	582000	0
7	20240118	183600	1495024000	582000	582000	582000	582000	0
8	20240118	183500	1495024000	582000	582000	582000	582000	0
9	20240118	183400	1495024000	582000	582000	582000	582000	0
10	20240118	183300	1495024000	582000	582000	582000	582000	0
11	20240118	183200	1495024000	582000	582000	582000	582000	0
12	20240118	183100	1495024000	582000	582000	582000	582000	0
13	20240118	183000	1495024000	582000	582000	582000	582000	0
14	20240118	182900	1495024000	582000	582000	582000	582000	0
15	20240118	182800	1495024000	582000	582000	582000	582000	0
16	20240118	182700	1495024000	582000	582000	582000	582000	0
17	20240118	182600	1495024000	582000	582000	582000	582000	0
18	20240118	182500	1495024000	582000	582000	582000	582000	0
19	20240118	182400	1495024000	582000	582000	582000	582000	0
20	20240118	182300	1495024000	582000	582000	582000	582000	0
21	20240118	182200	1495024000	582000	582000	582000	582000	0
22	20240118	182100	1495024000	582000	582000	582000	582000	0
23	20240118	182000	1495024000	582000	582000	582000	582000	0
24	20240118	181900	1495024000	582000	582000	582000	582000	0
25	20240118	181800	1495024000	582000	582000	582000	582000	0
26	20240118	181700	1495024000	582000	582000	582000	582000	0
27	20240118	181600	1495024000	582000	582000	582000	582000	0
28	20240118	181500	1495024000	582000	582000	582000	582000	0
29	20240118	181400	1495024000	582000	582000	582000	582000	0
30	20240118	181300	1495024000	582000	582000	582000	582000	0
31	20240118	181200	1495024000	582000	582000	582000	582000	0
32	20240118	181100	1495024000	582000	582000	582000	582000	7
33	20240118	181000	1495024000	582000	582000	582000	582000	0
34	20240118	180900	1495024000	582000	582000	582000	582000	0
35	20240118	180800	1495024000	582000	582000	582000	582000	0
36	20240118	180700	1495024000	582000	582000	582000	582000	0
37	20240118	180600	1495024000	582000	582000	582000	582000	0
38	20240118	180500	1495024000	582000	582000	582000	582000	0
39	20240118	180400	1495024000	582000	582000	582000	582000	0
40	20240118	180300	1495024000	582000	582000	582000	582000	0
41	20240118	180200	1495024000	582000	582000	582000	582000	0
42	20240118	180100	1495024000	582000	582000	582000	582000	0
43	20240118	180000	1495024000	582000	582000	582000	582000	0
44	20240118	175900	1495024000	582000	582000	582000	582000	0
45	20240118	175800	1495024000	582000	582000	582000	582000	0
46	20240118	175700	1495024000	582000	582000	582000	582000	0
47	20240118	175600	1495024000	582000	582000	582000	582000	0
48	20240118	175500	1495024000	582000	582000	582000	582000	0
49	20240118	175400	1495024000	582000	582000	582000	582000	0
50	20240118	175300	1495024000	582000	582000	582000	582000	0
51	20240118	175200	1495024000	582000	582000	582000	582000	0
52	20240118	175100	1495024000	582000	582000	582000	582000	0
53	20240118	175000	1495024000	582000	582000	582000	582000	0
54	20240118	174900	1495024000	582000	582000	582000	582000	0
55	20240118	174800	1495024000	582000	582000	582000	582000	0
56	20240118	174700	1495024000	582000	582000	582000	582000	0
57	20240118	174600	1495024000	582000	582000	582000	582000	0
58	20240118	174500	1495024000	582000	582000	582000	582000	0
59	20240118	174400	1495024000	582000	582000	582000	582000	0
60	20240118	174300	1495024000	582000	582000	582000	582000	0
61	20240118	174200	1495024000	582000	582000	582000	582000	0
62	20240118	174100	1495024000	582000	582000	582000	582000	7
63	20240118	174000	1495024000	582000	582000	582000	582000	0
64	20240118	173900	1495024000	582000	582000	582000	582000	0
65	20240118	173800	1495024000	582000	582000	582000	582000	0
66	20240118	173700	1495024000	582000	582000	582000	582000	0
67	20240118	173600	1495024000	582000	582000	582000	582000	0
68	20240118	173500	1495024000	582000	582000	582000	582000	0
69	20240118	173400	1495024000	582000	582000	582000	582000	0
70	20240118	173300	1495024000	582000	582000	582000	582000	0
71	20240118	173200	1495024000	582000	582000	582000	582000	0
72	20240118	173100	1495024000	582000	582000	582000	582000	0
73	20240118	173000	1495024000	582000	582000	582000	582000	0
74	20240118	172900	1495024000	582000	582000	582000	582000	0
75	20240118	172800	1495024000	582000	582000	582000	582000	0
76	20240118	172700	1495024000	582000	582000	582000	582000	0
77	20240118	172600	1495024000	582000	582000	582000	582000	0
78	20240118	172500	1495024000	582000	582000	582000	582000	0
79	20240118	172400	1495024000	582000	582000	582000	582000	0
80	20240118	172300	1495024000	582000	582000	582000	582000	0
81	20240118	172200	1495024000	582000	582000	582000	582000	0
82	20240118	172100	1495024000	582000	582000	582000	582000	0
83	20240118	172000	1495024000	582000	582000	582000	582000	0
84	20240118	171900	1495024000	582000	582000	582000	582000	0
85	20240118	171800	1495024000	582000	582000	582000	582000	0
86	20240118	171700	1495024000	582000	582000	582000	582000	0
87	20240118	171600	1495024000	582000	582000	582000	582000	0
88	20240118	171500	1495024000	582000	582000	582000	582000	0
89	20240118	171400	1495024000	582000	582000	582000	582000	0
90	20240118	171300	1495024000	582000	582000	582000	582000	0
91	20240118	171200	1495024000	582000	582000	582000	582000	0
92	20240118	171100	1495024000	582000	582000	582000	582000	7
93	20240118	171000	1495024000	582000	582000	582000	582000	0
94	20240118	170900	1495024000	582000	582000	582000	582000	0
95	20240118	170800	1495024000	582000	582000	582000	582000	0
96	20240118	170700	1495024000	582000	582000	582000	582000	0
97	20240118	170600	1495024000	582000	582000	582000	582000	0
98	20240118	170500	1495024000	582000	582000	582000	582000	0
99	20240118	170400	1495024000	582000	582000	582000	582000	0
100	20240118	170300	1495024000	582000	582000	582000	582000	0
101	20240118	170200	1495024000	582000	582000	582000	582000	0
102	20240118	170100	1495024000	582000	582000	582000	582000	0
103	20240118	170000	1495024000	582000	582000	582000	582000	0
104	20240118	165900	1495024000	582000	582000	582000	582000	0
105	20240118	165800	1495024000	582000	582000	582000	582000	0
106	20240118	165700	1495024000	582000	582000	582000	582000	0
107	20240118	165600	1495024000	582000	582000	582000	582000	0
108	20240118	165500	1495024000	582000	582000	582000	582000	0
109	20240118	165400	1495024000	582000	582000	582000	582000	0
110	20240118	165300	1495024000	582000	582000	582000	582000	0
111	20240118	165200	1495024000	582000	582000	582000	582000	0
112	20240118	165100	1495024000	582000	582000	582000	582000	0
113	20240118	165000	1495024000	582000	582000	582000	582000	0
114	20240118	164900	1495024000	582000	582000	582000	582000	0
115	20240118	164800	1495024000	582000	582000	582000	582000	0
116	20240118	164700	1495024000	582000	582000	582000	582000	0
117	20240118	164600	1495024000	582000	582000	582000	582000	0
118	20240118	164500	1495024000	582000	582000	582000	582000	0
119	20240118	164400	1495024000	582000	582000	582000	582000	0
120	20240118	164300	1495024000	582000	582000	582000	582000	0
121	20240118	164200	1495024000	582000	582000	582000	582000	0
122	20240118	164100	1495024000	582000	582000	582000	582000	7
123	20240118	164000	1495024000	582000	582000	582000	582000	0
124	20240118	163900	1495024000	582000	582000	582000	582000	0
125	20240118	163800	1495024000	582000	582000	582000	582000	0
126	20240118	163700	1495024000	582000	582000	582000	582000	0
127	20240118	163600	1495024000	582000	582000	582000	582000	0
128	20240118	163500	1495024000	582000	582000	582000	582000	0
129	20240118	163400	1495024000	582000	582000	582000	582000	0
130	20240118	163300	1495024000	582000	582000	582000	582000	0
131	20240118	163200	1495024000	582000	582000	582000	582000	0
132	20240118	163100	1495024000	582000	582000	582000	582000	0
133	20240118	163000	1495024000	582000	582000	582000	582000	0
134	20240118	162900	1495024000	582000	582000	582000	582000	0
135	20240118	162800	1495024000	582000	582000	582000	582000	0
136	20240118	162700	1495024000	582000	582000	582000	582000	0
137	20240118	162600	1495024000	582000	582000	582000	582000	0
138	20240118	162500	1495024000	582000	582000	582000	582000	0
139	20240118	162400	1495024000	582000	582000	582000	582000	0
140	20240118	162300	1495024000	582000	582000	582000	582000	0
141	20240118	162200	1495024000	582000	582000	582000	582000	0
142	20240118	162100	1495024000	582000	582000	582000	582000	0
143	20240118	162000	1495024000	582000	582000	582000	582000	0
144	20240118	161900	1495024000	582000	582000	582000	582000	0
145	20240118	161800	1495024000	582000	582000	582000	582000	0
146	20240118	161700	1495024000	582000	582000	582000	582000	0
147	20240118	161600	1495024000	582000	582000	582000	582000	0
148	20240118	161500	1495024000	582000	582000	582000	582000	0
149	20240118	161400	1495024000	582000	582000	582000	582000	0
150	20240118	161300	1495024000	582000	582000	582000	582000	0
151	20240118	161200	1495024000	582000	582000	582000	582000	0
152	20240118	161100	1495024000	582000	582000	582000	582000	7
153	20240118	161000	1495024000	582000	582000	582000	582000	0
154	20240118	160900	1495024000	582000	582000	582000	582000	0
155	20240118	160800	1495024000	582000	582000	582000	582000	0
156	20240118	160700	1495024000	582000	582000	582000	582000	0
157	20240118	160600	1495024000	582000	582000	582000	582000	0
158	20240118	160500	1495024000	582000	582000	582000	582000	0
159	20240118	160400	1495024000	582000	582000	582000	582000	0
160	20240118	160300	1495024000	582000	582000	582000	582000	0
161	20240118	160200	1495024000	582000	582000	582000	582000	0
162	20240118	160100	1495024000	582000	582000	582000	582000	0
163	20240118	160000	1495024000	582000	582000	582000	582000	0
164	20240118	155900	1495024000	582000	582000	582000	582000	0
165	20240118	155800	1495024000	582000	582000	582000	582000	0
166	20240118	155700	1495024000	582000	582000	582000	582000	0
167	20240118	155600	1495024000	582000	582000	582000	582000	0
168	20240118	155500	1495024000	582000	582000	582000	582000	0
169	20240118	155400	1495024000	582000	582000	582000	582000	0
170	20240118	155300	1495024000	582000	582000	582000	582000	0
171	20240118	155200	1495024000	582000	582000	582000	582000	0
172	20240118	155100	1495024000	582000	582000	582000	582000	0
173	20240118	155000	1495024000	582000	582000	582000	582000	0
174	20240118	154900	1495024000	582000	582000	582000	582000	0
175	20240118	154800	1495024000	582000	582000	582000	582000	0
176	20240118	154700	1495024000	582000	582000	582000	582000	0
177	20240118	154600	1495024000	582000	582000	582000	582000	0
178	20240118	154500	1495024000	582000	582000	582000	582000	0
179	20240118	154400	1495024000	582000	582000	582000	582000	0
180	20240118	154300	1495024000	582000	582000	582000	582000	0
181	20240118	154200	1495024000	582000	582000	582000	582000	0
182	20240118	154100	1495024000	582000	582000	582000	582000	7
183	20240118	154000	1495024000	582000	582000	582000	582000	0
184	20240118	153900	1495024000	582000	582000	582000	582000	0
185	20240118	153800	1495024000	582000	582000	582000	582000	0
186	20240118	153700	1495024000	582000	582000	582000	582000	0
187	20240118	153600	1495024000	582000	582000	582000	582000	0
188	20240118	153500	1495024000	582000	582000	582000	582000	0
189	20240118	153400	1495024000	582000	582000	582000	582000	0
190	20240118	153300	1495024000	582000	582000	582000	582000	0
191	20240118	153200	1495024000	582000	582000	582000	582000	0
192	20240118	153100	1495024000	582000	582000	582000	582000	0
193	20240118	153000	1495024000	582000	582000	582000	582000	7
194	20240118	152900	1490950000	582000	582000	582000	582000	0
195	20240118	152800	1490950000	582000	582000	582000	582000	0
196	20240118	152700	1490950000	582000	582000	582000	582000	0
197	20240118	152600	1490950000	582000	582000	582000	582000	0
198	20240118	152500	1490950000	582000	582000	582000	582000	0
199	20240118	152400	1490950000	582000	582000	582000	582000	0
200	20240118	152300	1490950000	582000	582000	582000	582000	0
201	20240118	152200	1490950000	582000	582000	582000	582000	0
202	20240118	152100	1490950000	582000	582000	582000	582000	0
203	20240118	152000	1490950000	582000	582000	582000	582000	0
204	20240118	151900	1490950000	582000	581000	582000	581000	2
205	20240118	151800	1489787000	583000	583000	583000	583000	0
206	20240118	151700	1489787000	583000	582000	583000	582000	5
207	20240118	151600	1486875000	582000	581000	582000	581000	12
208	20240118	151500	1479893000	580000	580000	580000	579000	1248
209	20240118	151400	756070000	581000	581000	581000	581000	9
210	20240118	151300	750841000	580000	580000	580000	580000	253
211	20240118	151200	604101000	579000	579000	579000	579000	0
212	20240118	151100	604101000	579000	579000	579000	579000	6
213	20240118	151000	600627000	578000	578000	578000	578000	3
214	20240118	150900	598893000	579000	579000	579000	579000	2
215	20240118	150800	597735000	578000	578000	578000	578000	1
216	20240118	150700	597157000	579000	579000	579000	579000	0
217	20240118	150600	597157000	579000	579000	579000	579000	0
218	20240118	150500	597157000	579000	579000	579000	579000	11
219	20240118	150400	590788000	579000	579000	579000	579000	0
220	20240118	150300	590788000	579000	579000	579000	579000	0
221	20240118	150200	590788000	579000	579000	579000	579000	30
222	20240118	150100	573418000	580000	577000	580000	577000	54
223	20240118	150000	542108000	579000	579000	579000	579000	1
224	20240118	145900	541529000	577000	577000	577000	577000	0
225	20240118	145800	541529000	577000	577000	577000	577000	1
226	20240118	145700	540952000	578000	578000	578000	578000	0
227	20240118	145600	540952000	578000	578000	578000	578000	6
228	20240118	145500	537484000	578000	578000	578000	578000	3
229	20240118	145400	535750000	578000	579000	579000	578000	4
230	20240118	145300	533437000	579000	579000	579000	579000	7
231	20240118	145200	529384000	579000	579000	579000	579000	0
232	20240118	145100	529384000	579000	579000	579000	579000	1
233	20240118	145000	528805000	579000	579000	579000	579000	0
234	20240118	144900	528805000	579000	579000	579000	579000	0
235	20240118	144800	528805000	579000	579000	579000	579000	0
236	20240118	144700	528805000	579000	579000	579000	579000	15
237	20240118	144600	520120000	579000	579000	579000	579000	0
238	20240118	144500	520120000	579000	579000	579000	579000	0
239	20240118	144400	520120000	579000	579000	579000	579000	0
240	20240118	144300	520120000	579000	579000	579000	579000	0
241	20240118	144200	520120000	579000	579000	579000	579000	0
242	20240118	144100	520120000	579000	579000	579000	579000	0
243	20240118	144000	520120000	579000	579000	579000	579000	3
244	20240118	143900	518383000	580000	580000	580000	580000	0
245	20240118	143800	518383000	580000	580000	580000	580000	0
246	20240118	143700	518383000	580000	580000	580000	580000	0
247	20240118	143600	518383000	580000	580000	580000	580000	0
248	20240118	143500	518383000	580000	580000	580000	580000	5
249	20240118	143400	515483000	580000	580000	580000	580000	1
250	20240118	143300	514903000	580000	580000	580000	580000	0
251	20240118	143200	514903000	580000	580000	580000	580000	0
252	20240118	143100	514903000	580000	580000	580000	580000	0
253	20240118	143000	514903000	580000	580000	580000	580000	0
254	20240118	142900	514903000	580000	580000	580000	580000	0
255	20240118	142800	514903000	580000	580000	580000	580000	0
256	20240118	142700	514903000	580000	580000	580000	580000	0
257	20240118	142600	514903000	580000	580000	580000	580000	0
258	20240118	142500	514903000	580000	580000	580000	580000	0
259	20240118	142400	514903000	580000	580000	580000	580000	0
260	20240118	142300	514903000	580000	580000	580000	580000	0
261	20240118	142200	514903000	580000	580000	580000	580000	0
262	20240118	142100	514903000	580000	580000	580000	580000	0
263	20240118	142000	514903000	580000	580000	580000	580000	9
264	20240118	141900	509683000	580000	580000	580000	580000	0
265	20240118	141800	509683000	580000	580000	580000	580000	3
266	20240118	141700	507943000	580000	580000	580000	580000	0
267	20240118	141600	507943000	580000	580000	580000	580000	4
268	20240118	141500	505623000	580000	580000	580000	580000	6
269	20240118	141400	502143000	580000	580000	580000	580000	0
270	20240118	141300	502143000	580000	580000	580000	580000	0
271	20240118	141200	502143000	580000	580000	580000	580000	12
272	20240118	141100	495183000	580000	580000	580000	580000	8
273	20240118	141000	490543000	579000	579000	579000	579000	0
274	20240118	140900	490543000	579000	579000	579000	579000	10
275	20240118	140800	484753000	576000	576000	576000	576000	35
276	20240118	140700	464593000	576000	577000	577000	576000	23
277	20240118	140600	451338000	576000	576000	576000	576000	0
278	20240118	140500	451338000	576000	576000	576000	576000	0
279	20240118	140400	451338000	576000	576000	576000	576000	5
280	20240118	140300	448458000	577000	577000	577000	577000	0
281	20240118	140200	448458000	577000	577000	577000	577000	0
282	20240118	140100	448458000	577000	577000	577000	577000	0
283	20240118	140000	448458000	577000	577000	577000	577000	8
284	20240118	135900	443842000	576000	576000	576000	576000	0
285	20240118	135800	443842000	576000	576000	576000	576000	0
286	20240118	135700	443842000	576000	576000	576000	576000	0
287	20240118	135600	443842000	576000	577000	577000	576000	29
288	20240118	135500	427112000	579000	577000	579000	577000	6
289	20240118	135400	423648000	577000	577000	577000	577000	0
290	20240118	135300	423648000	577000	577000	577000	577000	0
291	20240118	135200	423648000	577000	577000	577000	577000	0
292	20240118	135100	423648000	577000	577000	577000	577000	0
293	20240118	135000	423648000	577000	577000	577000	577000	0
294	20240118	134900	423648000	577000	577000	577000	577000	0
295	20240118	134800	423648000	577000	577000	577000	577000	0
296	20240118	134700	423648000	577000	577000	577000	577000	2
297	20240118	134600	422494000	577000	577000	577000	577000	0
298	20240118	134500	422494000	577000	578000	578000	577000	39
299	20240118	134400	399957000	579000	579000	579000	579000	0
300	20240118	134300	399957000	579000	579000	579000	579000	51
301	20240118	134200	370428000	579000	579000	579000	579000	5
302	20240118	134100	367533000	579000	579000	579000	579000	0
303	20240118	134000	367533000	579000	579000	579000	579000	2
304	20240118	133900	366375000	580000	580000	580000	580000	0
305	20240118	133800	366375000	580000	580000	580000	580000	0
306	20240118	133700	366375000	580000	580000	580000	580000	0
307	20240118	133600	366375000	580000	580000	580000	580000	0
308	20240118	133500	366375000	580000	580000	580000	580000	0
309	20240118	133400	366375000	580000	580000	580000	580000	0
310	20240118	133300	366375000	580000	580000	580000	580000	0
311	20240118	133200	366375000	580000	580000	580000	580000	7
312	20240118	133100	362315000	581000	581000	581000	581000	0
313	20240118	133000	362315000	581000	581000	581000	581000	1
314	20240118	132900	361734000	581000	581000	581000	581000	0
315	20240118	132800	361734000	581000	581000	581000	581000	0
316	20240118	132700	361734000	581000	581000	581000	581000	0
317	20240118	132600	361734000	581000	581000	581000	581000	0
318	20240118	132500	361734000	581000	581000	581000	581000	0
319	20240118	132400	361734000	581000	581000	581000	581000	0
320	20240118	132300	361734000	581000	581000	581000	581000	0
321	20240118	132200	361734000	581000	581000	581000	581000	0
322	20240118	132100	361734000	581000	581000	581000	581000	2
323	20240118	132000	360572000	582000	582000	582000	582000	1
324	20240118	131900	359990000	582000	582000	582000	582000	0
325	20240118	131800	359990000	582000	582000	582000	582000	0
326	20240118	131700	359990000	582000	582000	582000	582000	0
327	20240118	131600	359990000	582000	582000	582000	582000	0
328	20240118	131500	359990000	582000	582000	582000	582000	0
329	20240118	131400	359990000	582000	582000	582000	582000	0
330	20240118	131300	359990000	582000	582000	582000	582000	0
331	20240118	131200	359990000	582000	582000	582000	582000	0
332	20240118	131100	359990000	582000	582000	582000	582000	0
333	20240118	131000	359990000	582000	582000	582000	582000	0
334	20240118	130900	359990000	582000	582000	582000	582000	0
335	20240118	130800	359990000	582000	582000	582000	582000	0
336	20240118	130700	359990000	582000	582000	582000	582000	0
337	20240118	130600	359990000	582000	582000	582000	582000	0
338	20240118	130500	359990000	582000	582000	582000	582000	0
339	20240118	130400	359990000	582000	582000	582000	582000	9
340	20240118	130300	354752000	582000	584000	585000	582000	90
341	20240118	130200	302113000	585000	585000	585000	585000	0
342	20240118	130100	302113000	585000	585000	585000	585000	0
343	20240118	130000	302113000	585000	585000	585000	585000	1
344	20240118	125900	301528000	585000	585000	585000	585000	0
345	20240118	125800	301528000	585000	585000	585000	585000	0
346	20240118	125700	301528000	585000	585000	585000	585000	7
347	20240118	125600	297433000	585000	585000	585000	585000	0
348	20240118	125500	297433000	585000	585000	585000	585000	0
349	20240118	125400	297433000	585000	584000	585000	584000	8
350	20240118	125300	292754000	585000	585000	585000	585000	0
351	20240118	125200	292754000	585000	585000	585000	585000	0
352	20240118	125100	292754000	585000	585000	585000	585000	8
353	20240118	125000	288074000	585000	585000	585000	585000	4
354	20240118	124900	285734000	585000	585000	585000	585000	0
355	20240118	124800	285734000	585000	583000	585000	583000	63
356	20240118	124700	248985000	583000	583000	583000	583000	0
357	20240118	124600	248985000	583000	583000	583000	583000	1
358	20240118	124500	248402000	583000	582000	583000	582000	9
359	20240118	124400	243161000	582000	582000	582000	582000	0
360	20240118	124300	243161000	582000	582000	582000	582000	0
361	20240118	124200	243161000	582000	582000	582000	582000	9
362	20240118	124100	237923000	582000	582000	582000	582000	0
363	20240118	124000	237923000	582000	582000	582000	582000	0
364	20240118	123900	237923000	582000	581000	582000	581000	11
365	20240118	123800	231530000	581000	581000	581000	581000	0
366	20240118	123700	231530000	581000	581000	581000	581000	0
367	20240118	123600	231530000	581000	581000	581000	581000	0
368	20240118	123500	231530000	581000	581000	581000	581000	0
369	20240118	123400	231530000	581000	580000	581000	580000	11
370	20240118	123300	225141000	578000	578000	578000	578000	0
371	20240118	123200	225141000	578000	578000	578000	578000	0
372	20240118	123100	225141000	578000	578000	578000	578000	0
373	20240118	123000	225141000	578000	578000	578000	578000	0
374	20240118	122900	225141000	578000	578000	578000	578000	4
375	20240118	122800	222829000	579000	579000	579000	579000	0
376	20240118	122700	222829000	579000	579000	579000	579000	0
377	20240118	122600	222829000	579000	579000	579000	579000	0
378	20240118	122500	222829000	579000	579000	579000	579000	0
379	20240118	122400	222829000	579000	579000	579000	579000	0
380	20240118	122300	222829000	579000	579000	579000	579000	0
381	20240118	122200	222829000	579000	579000	579000	579000	0
382	20240118	122100	222829000	579000	579000	579000	579000	0
383	20240118	122000	222829000	579000	579000	579000	579000	0
384	20240118	121900	222829000	579000	579000	579000	579000	0
385	20240118	121800	222829000	579000	579000	579000	579000	0
386	20240118	121700	222829000	579000	579000	579000	579000	0
387	20240118	121600	222829000	579000	579000	579000	579000	0
388	20240118	121500	222829000	579000	579000	579000	579000	0
389	20240118	121400	222829000	579000	579000	579000	579000	0
390	20240118	121300	222829000	579000	579000	579000	579000	0
391	20240118	121200	222829000	579000	579000	579000	579000	0
392	20240118	121100	222829000	579000	579000	579000	579000	0
393	20240118	121000	222829000	579000	579000	579000	579000	0
394	20240118	120900	222829000	579000	579000	579000	579000	3
395	20240118	120800	221092000	581000	581000	581000	581000	0
396	20240118	120700	221092000	581000	581000	581000	581000	0
397	20240118	120600	221092000	581000	581000	581000	581000	0
398	20240118	120500	221092000	581000	581000	581000	581000	0
399	20240118	120400	221092000	581000	581000	581000	581000	0
400	20240118	120300	221092000	581000	581000	581000	581000	0
401	20240118	120200	221092000	581000	581000	581000	581000	0
402	20240118	120100	221092000	581000	581000	581000	581000	0
403	20240118	120000	221092000	581000	581000	581000	581000	0
404	20240118	115900	221092000	581000	581000	581000	581000	0
405	20240118	115800	221092000	581000	581000	581000	581000	0
406	20240118	115700	221092000	581000	581000	581000	581000	0
407	20240118	115600	221092000	581000	581000	581000	581000	0
408	20240118	115500	221092000	581000	581000	581000	581000	0
409	20240118	115400	221092000	581000	581000	581000	581000	0
410	20240118	115300	221092000	581000	581000	581000	581000	0
411	20240118	115200	221092000	581000	581000	581000	581000	0
412	20240118	115100	221092000	581000	581000	581000	581000	43
413	20240118	115000	196109000	580000	581000	581000	580000	11
414	20240118	114900	189720000	581000	581000	581000	581000	9
415	20240118	114800	184491000	581000	581000	581000	581000	0
416	20240118	114700	184491000	581000	581000	581000	581000	0
417	20240118	114600	184491000	581000	581000	581000	581000	0
418	20240118	114500	184491000	581000	581000	581000	581000	0
419	20240118	114400	184491000	581000	581000	581000	581000	0
420	20240118	114300	184491000	581000	581000	581000	581000	2
421	20240118	114200	183329000	581000	581000	581000	581000	0
422	20240118	114100	183329000	581000	581000	581000	581000	0
423	20240118	114000	183329000	581000	581000	581000	581000	0
424	20240118	113900	183329000	581000	581000	581000	581000	2
425	20240118	113800	182167000	581000	581000	581000	581000	0
426	20240118	113700	182167000	581000	581000	581000	581000	0
427	20240118	113600	182167000	581000	581000	581000	581000	0
428	20240118	113500	182167000	581000	581000	581000	581000	1
429	20240118	113400	181586000	581000	581000	581000	581000	0
430	20240118	113300	181586000	581000	581000	581000	581000	0
431	20240118	113200	181586000	581000	581000	581000	581000	1
432	20240118	113100	181005000	581000	581000	581000	581000	0
433	20240118	113000	181005000	581000	581000	581000	581000	0
434	20240118	112900	181005000	581000	581000	581000	581000	0
435	20240118	112800	181005000	581000	581000	581000	581000	0
436	20240118	112700	181005000	581000	581000	581000	581000	0
437	20240118	112600	181005000	581000	581000	581000	581000	0
438	20240118	112500	181005000	581000	581000	581000	581000	0
439	20240118	112400	181005000	581000	581000	581000	581000	0
440	20240118	112300	181005000	581000	581000	581000	581000	0
441	20240118	112200	181005000	581000	581000	581000	581000	0
442	20240118	112100	181005000	581000	581000	581000	581000	0
443	20240118	112000	181005000	581000	581000	581000	581000	0
444	20240118	111900	181005000	581000	581000	581000	581000	1
445	20240118	111800	180424000	581000	581000	581000	581000	0
446	20240118	111700	180424000	581000	581000	581000	581000	1
447	20240118	111600	179843000	581000	581000	581000	581000	0
448	20240118	111500	179843000	581000	581000	581000	581000	0
449	20240118	111400	179843000	581000	581000	581000	581000	0
450	20240118	111300	179843000	581000	581000	581000	581000	0
451	20240118	111200	179843000	581000	581000	581000	581000	0
452	20240118	111100	179843000	581000	581000	581000	581000	8
453	20240118	111000	175195000	581000	581000	581000	581000	0
454	20240118	110900	175195000	581000	581000	581000	581000	0
455	20240118	110800	175195000	581000	581000	581000	581000	2
456	20240118	110700	174033000	583000	583000	583000	583000	0
457	20240118	110600	174033000	583000	583000	583000	583000	0
458	20240118	110500	174033000	583000	583000	583000	583000	0
459	20240118	110400	174033000	583000	583000	583000	583000	0
460	20240118	110300	174033000	583000	583000	583000	583000	0
461	20240118	110200	174033000	583000	583000	583000	583000	2
462	20240118	110100	172867000	583000	583000	583000	583000	0
463	20240118	110000	172867000	583000	582000	583000	582000	8
464	20240118	105900	168205000	582000	582000	582000	582000	2
465	20240118	105800	167041000	581000	581000	581000	581000	0
466	20240118	105700	167041000	581000	581000	581000	581000	0
467	20240118	105600	167041000	581000	581000	581000	581000	0
468	20240118	105500	167041000	581000	581000	581000	581000	0
469	20240118	105400	167041000	581000	581000	581000	581000	0
470	20240118	105300	167041000	581000	581000	581000	581000	6
471	20240118	105200	163555000	581000	581000	581000	581000	14
472	20240118	105100	155421000	580000	580000	580000	580000	0
473	20240118	105000	155421000	580000	580000	580000	580000	35
474	20240118	104900	135121000	580000	580000	580000	580000	0
475	20240118	104800	135121000	580000	580000	580000	580000	0
476	20240118	104700	135121000	580000	580000	580000	580000	0
477	20240118	104600	135121000	580000	580000	580000	580000	0
478	20240118	104500	135121000	580000	580000	580000	580000	0
479	20240118	104400	135121000	580000	580000	580000	580000	0
480	20240118	104300	135121000	580000	580000	580000	580000	0
481	20240118	104200	135121000	580000	580000	580000	580000	0
482	20240118	104100	135121000	580000	580000	580000	580000	0
483	20240118	104000	135121000	580000	580000	580000	580000	3
484	20240118	103900	133381000	580000	580000	580000	580000	0
485	20240118	103800	133381000	580000	580000	580000	580000	0
486	20240118	103700	133381000	580000	580000	580000	580000	3
487	20240118	103600	131641000	580000	580000	580000	580000	3
488	20240118	103500	129901000	580000	580000	580000	580000	0
489	20240118	103400	129901000	580000	580000	580000	580000	0
490	20240118	103300	129901000	580000	580000	580000	580000	0
491	20240118	103200	129901000	580000	580000	580000	580000	0
492	20240118	103100	129901000	580000	580000	580000	580000	18
493	20240118	103000	119461000	580000	580000	580000	580000	0
494	20240118	102900	119461000	580000	580000	580000	580000	0
495	20240118	102800	119461000	580000	580000	580000	580000	0
496	20240118	102700	119461000	580000	580000	580000	580000	0
497	20240118	102600	119461000	580000	580000	580000	580000	1
498	20240118	102500	118881000	579000	579000	579000	579000	0
499	20240118	102400	118881000	579000	579000	579000	579000	10
500	20240118	102300	113091000	579000	579000	579000	579000	0
501	20240118	102200	113091000	579000	579000	579000	579000	0
502	20240118	102100	113091000	579000	579000	579000	579000	0
503	20240118	102000	113091000	579000	579000	579000	579000	0
504	20240118	101900	113091000	579000	579000	579000	579000	0
505	20240118	101800	113091000	579000	579000	579000	579000	0
506	20240118	101700	113091000	579000	579000	579000	579000	0
507	20240118	101600	113091000	579000	579000	579000	579000	0
508	20240118	101500	113091000	579000	579000	579000	579000	6
509	20240118	101400	109617000	579000	579000	579000	579000	0
510	20240118	101300	109617000	579000	579000	579000	579000	0
511	20240118	101200	109617000	579000	579000	579000	579000	0
512	20240118	101100	109617000	579000	579000	579000	579000	0
513	20240118	101000	109617000	579000	579000	579000	579000	0
514	20240118	100900	109617000	579000	579000	579000	579000	3
515	20240118	100800	107880000	579000	579000	579000	579000	0
516	20240118	100700	107880000	579000	579000	579000	579000	0
517	20240118	100600	107880000	579000	579000	579000	579000	0
518	20240118	100500	107880000	579000	579000	579000	579000	2
519	20240118	100400	106722000	579000	579000	579000	579000	0
520	20240118	100300	106722000	579000	579000	579000	579000	1
521	20240118	100200	106143000	579000	579000	579000	579000	1
522	20240118	100100	105564000	579000	579000	579000	579000	1
523	20240118	100000	104985000	579000	579000	579000	579000	19
524	20240118	095900	93984000	578000	578000	578000	578000	0
525	20240118	095800	93984000	578000	578000	578000	578000	3
526	20240118	095700	92250000	578000	578000	578000	578000	0
527	20240118	095600	92250000	578000	578000	578000	578000	8
528	20240118	095500	87626000	577000	577000	577000	577000	0
529	20240118	095400	87626000	577000	577000	577000	577000	0
530	20240118	095300	87626000	577000	577000	577000	577000	4
531	20240118	095200	85318000	577000	577000	577000	577000	2
532	20240118	095100	84164000	577000	577000	577000	577000	7
533	20240118	095000	80125000	577000	577000	577000	577000	5
534	20240118	094900	77240000	578000	577000	578000	576000	6
535	20240118	094800	73778000	577000	577000	579000	577000	7
536	20240118	094700	69737000	577000	577000	577000	577000	10
537	20240118	094600	63967000	578000	578000	578000	578000	0
538	20240118	094500	63967000	578000	578000	578000	578000	0
539	20240118	094400	63967000	578000	578000	578000	578000	2
540	20240118	094300	62811000	577000	577000	577000	577000	5
541	20240118	094200	59926000	577000	577000	577000	577000	1
542	20240118	094100	59349000	577000	577000	577000	577000	0
543	20240118	094000	59349000	577000	577000	577000	577000	0
544	20240118	093900	59349000	577000	577000	577000	577000	2
545	20240118	093800	58195000	577000	577000	577000	577000	11
546	20240118	093700	51848000	575000	575000	575000	575000	2
547	20240118	093600	50698000	575000	575000	575000	575000	3
548	20240118	093500	48973000	575000	575000	575000	575000	1
549	20240118	093400	48398000	575000	575000	575000	575000	0
550	20240118	093300	48398000	575000	575000	575000	575000	0
551	20240118	093200	48398000	575000	576000	576000	575000	2
552	20240118	093100	47247000	576000	576000	576000	576000	0
553	20240118	093000	47247000	576000	576000	576000	576000	0
554	20240118	092900	47247000	576000	576000	576000	576000	0
555	20240118	092800	47247000	576000	576000	576000	576000	0
556	20240118	092700	47247000	576000	575000	576000	575000	5
557	20240118	092600	44370000	575000	575000	575000	575000	0
558	20240118	092500	44370000	575000	575000	575000	575000	2
559	20240118	092400	43220000	575000	575000	575000	575000	0
560	20240118	092300	43220000	575000	575000	575000	575000	0
561	20240118	092200	43220000	575000	575000	575000	575000	5
562	20240118	092100	40345000	575000	575000	575000	575000	2
563	20240118	092000	39195000	575000	575000	575000	575000	0
564	20240118	091900	39195000	575000	575000	575000	575000	2
565	20240118	091800	38045000	575000	575000	575000	575000	0
566	20240118	091700	38045000	575000	575000	575000	575000	10
567	20240118	091600	32295000	575000	575000	575000	575000	0
568	20240118	091500	32295000	575000	577000	577000	575000	9
569	20240118	091400	27118000	577000	577000	577000	577000	3
570	20240118	091300	25387000	577000	577000	577000	577000	0
571	20240118	091200	25387000	577000	577000	577000	577000	22
572	20240118	091100	12693000	577000	577000	577000	577000	1
573	20240118	091000	12116000	577000	577000	577000	577000	1
574	20240118	090900	11539000	577000	577000	577000	577000	1
575	20240118	090800	10962000	575000	575000	575000	575000	0
576	20240118	090700	10962000	575000	575000	575000	575000	0
577	20240118	090600	10962000	575000	578000	578000	575000	13
578	20240118	090500	3478000	578000	578000	578000	578000	1
579	20240118	090400	2900000	579000	579000	579000	579000	0
580	20240118	090300	2900000	579000	579000	579000	579000	1
581	20240118	090200	2321000	580000	580000	580000	580000	3
582	20240118	090100	581000	581000	581000	581000	581000	0
583	20240118	090000	581000	581000	581000	581000	581000	1