KissMeData/004690/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184300	996022600	92100	92100	92100	92100	240
3	20240115	184200	996022600	92100	92100	92100	92100	0
4	20240115	184100	996022600	92100	92100	92100	92100	0
5	20240115	184000	996022600	92100	92100	92100	92100	0
6	20240115	183900	996022600	92100	92100	92100	92100	0
7	20240115	183800	996022600	92100	92100	92100	92100	0
8	20240115	183700	996022600	92100	92100	92100	92100	0
9	20240115	183600	996022600	92100	92100	92100	92100	0
10	20240115	183500	996022600	92100	92100	92100	92100	0
11	20240115	183400	996022600	92100	92100	92100	92100	0
12	20240115	183300	996022600	92100	92100	92100	92100	0
13	20240115	183200	996022600	92100	92100	92100	92100	0
14	20240115	183100	996022600	92100	92100	92100	92100	0
15	20240115	183000	996022600	92100	92100	92100	92100	0
16	20240115	182900	996022600	92100	92100	92100	92100	0
17	20240115	182800	996022600	92100	92100	92100	92100	0
18	20240115	182700	996022600	92100	92100	92100	92100	0
19	20240115	182600	996022600	92100	92100	92100	92100	0
20	20240115	182500	996022600	92100	92100	92100	92100	0
21	20240115	182400	996022600	92100	92100	92100	92100	0
22	20240115	182300	996022600	92100	92100	92100	92100	0
23	20240115	182200	996022600	92100	92100	92100	92100	0
24	20240115	182100	996022600	92100	92100	92100	92100	0
25	20240115	182000	996022600	92100	92100	92100	92100	0
26	20240115	181900	996022600	92100	92100	92100	92100	0
27	20240115	181800	996022600	92100	92100	92100	92100	0
28	20240115	181700	996022600	92100	92100	92100	92100	0
29	20240115	181600	996022600	92100	92100	92100	92100	0
30	20240115	181500	996022600	92100	92100	92100	92100	0
31	20240115	181400	996022600	92100	92100	92100	92100	0
32	20240115	181300	996022600	92100	92100	92100	92100	240
33	20240115	181200	996022600	92100	92100	92100	92100	0
34	20240115	181100	996022600	92100	92100	92100	92100	0
35	20240115	181000	996022600	92100	92100	92100	92100	0
36	20240115	180900	996022600	92100	92100	92100	92100	0
37	20240115	180800	996022600	92100	92100	92100	92100	0
38	20240115	180700	996022600	92100	92100	92100	92100	0
39	20240115	180600	996022600	92100	92100	92100	92100	0
40	20240115	180500	996022600	92100	92100	92100	92100	0
41	20240115	180400	996022600	92100	92100	92100	92100	0
42	20240115	180300	996022600	92100	92100	92100	92100	0
43	20240115	180200	996022600	92100	92100	92100	92100	0
44	20240115	180100	996022600	92100	92100	92100	92100	0
45	20240115	180000	996022600	92100	92100	92100	92100	0
46	20240115	175900	996022600	92100	92100	92100	92100	0
47	20240115	175800	996022600	92100	92100	92100	92100	0
48	20240115	175700	996022600	92100	92100	92100	92100	0
49	20240115	175600	996022600	92100	92100	92100	92100	0
50	20240115	175500	996022600	92100	92100	92100	92100	0
51	20240115	175400	996022600	92100	92100	92100	92100	0
52	20240115	175300	996022600	92100	92100	92100	92100	0
53	20240115	175200	996022600	92100	92100	92100	92100	0
54	20240115	175100	996022600	92100	92100	92100	92100	0
55	20240115	175000	996022600	92100	92100	92100	92100	0
56	20240115	174900	996022600	92100	92100	92100	92100	0
57	20240115	174800	996022600	92100	92100	92100	92100	0
58	20240115	174700	996022600	92100	92100	92100	92100	0
59	20240115	174600	996022600	92100	92100	92100	92100	0
60	20240115	174500	996022600	92100	92100	92100	92100	0
61	20240115	174400	996022600	92100	92100	92100	92100	0
62	20240115	174300	996022600	92100	92100	92100	92100	240
63	20240115	174200	996022600	92100	92100	92100	92100	0
64	20240115	174100	996022600	92100	92100	92100	92100	0
65	20240115	174000	996022600	92100	92100	92100	92100	0
66	20240115	173900	996022600	92100	92100	92100	92100	0
67	20240115	173800	996022600	92100	92100	92100	92100	0
68	20240115	173700	996022600	92100	92100	92100	92100	0
69	20240115	173600	996022600	92100	92100	92100	92100	0
70	20240115	173500	996022600	92100	92100	92100	92100	0
71	20240115	173400	996022600	92100	92100	92100	92100	0
72	20240115	173300	996022600	92100	92100	92100	92100	0
73	20240115	173200	996022600	92100	92100	92100	92100	0
74	20240115	173100	996022600	92100	92100	92100	92100	0
75	20240115	173000	996022600	92100	92100	92100	92100	0
76	20240115	172900	996022600	92100	92100	92100	92100	0
77	20240115	172800	996022600	92100	92100	92100	92100	0
78	20240115	172700	996022600	92100	92100	92100	92100	0
79	20240115	172600	996022600	92100	92100	92100	92100	0
80	20240115	172500	996022600	92100	92100	92100	92100	0
81	20240115	172400	996022600	92100	92100	92100	92100	0
82	20240115	172300	996022600	92100	92100	92100	92100	0
83	20240115	172200	996022600	92100	92100	92100	92100	0
84	20240115	172100	996022600	92100	92100	92100	92100	0
85	20240115	172000	996022600	92100	92100	92100	92100	0
86	20240115	171900	996022600	92100	92100	92100	92100	0
87	20240115	171800	996022600	92100	92100	92100	92100	0
88	20240115	171700	996022600	92100	92100	92100	92100	0
89	20240115	171600	996022600	92100	92100	92100	92100	0
90	20240115	171500	996022600	92100	92100	92100	92100	0
91	20240115	171400	996022600	92100	92100	92100	92100	0
92	20240115	171300	996022600	92100	92100	92100	92100	240
93	20240115	171200	996022600	92100	92100	92100	92100	0
94	20240115	171100	996022600	92100	92100	92100	92100	0
95	20240115	171000	996022600	92100	92100	92100	92100	0
96	20240115	170900	996022600	92100	92100	92100	92100	0
97	20240115	170800	996022600	92100	92100	92100	92100	0
98	20240115	170700	996022600	92100	92100	92100	92100	0
99	20240115	170600	996022600	92100	92100	92100	92100	0
100	20240115	170500	996022600	92100	92100	92100	92100	0
101	20240115	170400	996022600	92100	92100	92100	92100	0
102	20240115	170300	996022600	92100	92100	92100	92100	0
103	20240115	170200	996022600	92100	92100	92100	92100	0
104	20240115	170100	996022600	92100	92100	92100	92100	0
105	20240115	170000	996022600	92100	92100	92100	92100	0
106	20240115	165900	996022600	92100	92100	92100	92100	0
107	20240115	165800	996022600	92100	92100	92100	92100	0
108	20240115	165700	996022600	92100	92100	92100	92100	0
109	20240115	165600	996022600	92100	92100	92100	92100	0
110	20240115	165500	996022600	92100	92100	92100	92100	0
111	20240115	165400	996022600	92100	92100	92100	92100	0
112	20240115	165300	996022600	92100	92100	92100	92100	0
113	20240115	165200	996022600	92100	92100	92100	92100	0
114	20240115	165100	996022600	92100	92100	92100	92100	0
115	20240115	165000	996022600	92100	92100	92100	92100	0
116	20240115	164900	996022600	92100	92100	92100	92100	0
117	20240115	164800	996022600	92100	92100	92100	92100	0
118	20240115	164700	996022600	92100	92100	92100	92100	0
119	20240115	164600	996022600	92100	92100	92100	92100	0
120	20240115	164500	996022600	92100	92100	92100	92100	0
121	20240115	164400	996022600	92100	92100	92100	92100	0
122	20240115	164300	996022600	92100	92100	92100	92100	240
123	20240115	164200	996022600	92100	92100	92100	92100	0
124	20240115	164100	996022600	92100	92100	92100	92100	0
125	20240115	164000	996022600	92100	92100	92100	92100	0
126	20240115	163900	996022600	92100	92100	92100	92100	0
127	20240115	163800	996022600	92100	92100	92100	92100	0
128	20240115	163700	996022600	92100	92100	92100	92100	0
129	20240115	163600	996022600	92100	92100	92100	92100	0
130	20240115	163500	996022600	92100	92100	92100	92100	0
131	20240115	163400	996022600	92100	92100	92100	92100	0
132	20240115	163300	996022600	92100	92100	92100	92100	0
133	20240115	163200	996022600	92100	92100	92100	92100	0
134	20240115	163100	996022600	92100	92100	92100	92100	0
135	20240115	163000	996022600	92100	92100	92100	92100	0
136	20240115	162900	996022600	92100	92100	92100	92100	0
137	20240115	162800	996022600	92100	92100	92100	92100	0
138	20240115	162700	996022600	92100	92100	92100	92100	0
139	20240115	162600	996022600	92100	92100	92100	92100	0
140	20240115	162500	996022600	92100	92100	92100	92100	0
141	20240115	162400	996022600	92100	92100	92100	92100	0
142	20240115	162300	996022600	92100	92100	92100	92100	0
143	20240115	162200	996022600	92100	92100	92100	92100	0
144	20240115	162100	996022600	92100	92100	92100	92100	0
145	20240115	162000	996022600	92100	92100	92100	92100	0
146	20240115	161900	996022600	92100	92100	92100	92100	0
147	20240115	161800	996022600	92100	92100	92100	92100	0
148	20240115	161700	996022600	92100	92100	92100	92100	0
149	20240115	161600	996022600	92100	92100	92100	92100	0
150	20240115	161500	996022600	92100	92100	92100	92100	0
151	20240115	161400	996022600	92100	92100	92100	92100	0
152	20240115	161300	996022600	92100	92100	92100	92100	240
153	20240115	161200	996022600	92100	92100	92100	92100	0
154	20240115	161100	996022600	92100	92100	92100	92100	0
155	20240115	161000	996022600	92100	92100	92100	92100	0
156	20240115	160900	996022600	92100	92100	92100	92100	0
157	20240115	160800	996022600	92100	92100	92100	92100	0
158	20240115	160700	996022600	92100	92100	92100	92100	0
159	20240115	160600	996022600	92100	92100	92100	92100	0
160	20240115	160500	996022600	92100	92100	92100	92100	0
161	20240115	160400	996022600	92100	92100	92100	92100	0
162	20240115	160300	996022600	92100	92100	92100	92100	0
163	20240115	160200	996022600	92100	92100	92100	92100	0
164	20240115	160100	996022600	92100	92100	92100	92100	0
165	20240115	160000	996022600	92100	92100	92100	92100	0
166	20240115	155900	996022600	92100	92100	92100	92100	0
167	20240115	155800	996022600	92100	92100	92100	92100	0
168	20240115	155700	996022600	92100	92100	92100	92100	0
169	20240115	155600	996022600	92100	92100	92100	92100	0
170	20240115	155500	996022600	92100	92100	92100	92100	0
171	20240115	155400	996022600	92100	92100	92100	92100	0
172	20240115	155300	996022600	92100	92100	92100	92100	0
173	20240115	155200	996022600	92100	92100	92100	92100	0
174	20240115	155100	996022600	92100	92100	92100	92100	0
175	20240115	155000	996022600	92100	92100	92100	92100	0
176	20240115	154900	996022600	92100	92100	92100	92100	0
177	20240115	154800	996022600	92100	92100	92100	92100	0
178	20240115	154700	996022600	92100	92100	92100	92100	0
179	20240115	154600	996022600	92100	92100	92100	92100	0
180	20240115	154500	996022600	92100	92100	92100	92100	0
181	20240115	154400	996022600	92100	92100	92100	92100	0
182	20240115	154300	996022600	92100	92100	92100	92100	240
183	20240115	154200	996022600	92100	92100	92100	92100	0
184	20240115	154100	996022600	92100	92100	92100	92100	0
185	20240115	154000	996022600	92100	92100	92100	92100	0
186	20240115	153900	996022600	92100	92100	92100	92100	0
187	20240115	153800	996022600	92100	92100	92100	92100	0
188	20240115	153700	996022600	92100	92100	92100	92100	0
189	20240115	153600	996022600	92100	92100	92100	92100	0
190	20240115	153500	996022600	92100	92100	92100	92100	0
191	20240115	153400	996022600	92100	92100	92100	92100	0
192	20240115	153300	996022600	92100	92100	92100	92100	0
193	20240115	153200	996022600	92100	92100	92100	92100	0
194	20240115	153100	996022600	92100	92100	92100	92100	0
195	20240115	153000	996022600	92100	92100	92100	92100	240
196	20240115	152900	973918600	92100	92100	92100	92100	0
197	20240115	152800	973918600	92100	92100	92100	92100	0
198	20240115	152700	973918600	92100	92100	92100	92100	0
199	20240115	152600	973918600	92100	92100	92100	92100	0
200	20240115	152500	973918600	92100	92100	92100	92100	0
201	20240115	152400	973918600	92100	92100	92100	92100	0
202	20240115	152300	973918600	92100	92100	92100	92100	0
203	20240115	152200	973918600	92100	92100	92100	92100	0
204	20240115	152100	973918600	92100	92100	92100	92100	0
205	20240115	152000	973918600	92100	92100	92100	92100	0
206	20240115	151900	973918600	92100	92100	92100	92000	13
207	20240115	151800	972721800	92100	92100	92200	92100	22
208	20240115	151700	970695500	92100	92100	92100	92100	0
209	20240115	151600	970695500	92100	92200	92200	92100	2
210	20240115	151500	970511200	92100	92100	92100	92100	12
211	20240115	151400	969406000	92100	92100	92100	92100	117
212	20240115	151300	958630300	92100	92100	92100	92100	1
213	20240115	151200	958538200	92000	92000	92000	92000	13
214	20240115	151100	957342200	92000	92100	92100	92000	11
215	20240115	151000	956330100	92100	92000	92100	92000	17
216	20240115	150900	954764700	92100	92100	92100	92100	8
217	20240115	150800	954027900	92000	92000	92000	92000	3
218	20240115	150700	953751900	92100	92100	92100	92100	1
219	20240115	150600	953659800	92100	92100	92100	92100	1
220	20240115	150500	953567700	92100	92100	92100	92100	44
221	20240115	150400	949515300	92100	92100	92100	92100	15
222	20240115	150300	948133800	92100	92100	92100	92100	4
223	20240115	150200	947765400	92100	92100	92100	92100	65
224	20240115	150100	941778900	92100	92100	92100	92100	7
225	20240115	150000	941134200	92000	92100	92100	92000	19
226	20240115	145900	939384900	92100	92100	92100	92100	64
227	20240115	145800	933490500	92100	92100	92100	92100	0
228	20240115	145700	933490500	92100	92100	92100	92100	1
229	20240115	145600	933398400	92100	92100	92100	92100	6
230	20240115	145500	932845800	92000	92000	92000	92000	5
231	20240115	145400	932385800	92000	92000	92000	92000	20
232	20240115	145300	930545800	92000	92100	92100	92000	85
233	20240115	145200	922724700	92100	92000	92100	92000	76
234	20240115	145100	915730400	92000	92000	92000	92000	24
235	20240115	145000	913522400	92000	92000	92000	92000	0
236	20240115	144900	913522400	92000	92000	92000	92000	0
237	20240115	144800	913522400	92000	92000	92000	92000	37
238	20240115	144700	910118400	92000	92000	92000	92000	14
239	20240115	144600	908830400	92000	92000	92000	92000	0
240	20240115	144500	908830400	92000	92000	92000	92000	1
241	20240115	144400	908738400	92000	91900	92000	91900	281
242	20240115	144300	882886500	91900	91900	91900	91900	31
243	20240115	144200	880037600	91900	91900	91900	91900	51
244	20240115	144100	875350700	92000	92000	92000	92000	0
245	20240115	144000	875350700	92000	92000	92000	91900	39
246	20240115	143900	871762800	92000	92000	92000	92000	1
247	20240115	143800	871670800	91900	91900	91900	91900	2
248	20240115	143700	871487000	91900	91900	91900	91900	0
249	20240115	143600	871487000	91900	91900	91900	91900	6
250	20240115	143500	870935600	91900	91900	91900	91900	28
251	20240115	143400	868362400	91900	92000	92000	91900	7
252	20240115	143300	867718500	92000	91900	92000	91900	2
253	20240115	143200	867534600	91900	91900	91900	91900	44
254	20240115	143100	863491000	91900	91900	91900	91900	0
255	20240115	143000	863491000	91900	91900	91900	91900	3
256	20240115	142900	863215300	91900	91900	91900	91900	40
257	20240115	142800	859539300	91900	91900	91900	91900	17
258	20240115	142700	857977000	91800	91800	91800	91800	10
259	20240115	142600	857059000	91800	91800	91800	91800	0
260	20240115	142500	857059000	91800	91800	91800	91800	0
261	20240115	142400	857059000	91800	91800	91800	91800	1
262	20240115	142300	856967200	91900	91900	91900	91900	74
263	20240115	142200	850166600	91900	91900	91900	91900	5
264	20240115	142100	849707100	91900	91900	91900	91900	16
265	20240115	142000	848236700	91900	91900	91900	91900	5
266	20240115	141900	847777200	91800	91900	91900	91800	11
267	20240115	141800	846766400	91900	91900	91900	91900	51
268	20240115	141700	842079500	91900	91900	91900	91900	22
269	20240115	141600	840057700	91900	91900	91900	91900	2
270	20240115	141500	839873900	91900	92000	92000	91900	8
271	20240115	141400	839138600	91900	91900	91900	91900	45
272	20240115	141300	835003100	91800	91800	91800	91800	16
273	20240115	141200	833534300	91800	91900	91900	91800	400
274	20240115	141100	796803700	92000	92000	92000	92000	3
275	20240115	141000	796527700	92000	92100	92100	92000	87
276	20240115	140900	788522500	92100	92100	92100	92100	0
277	20240115	140800	788522500	92100	92100	92100	92100	0
278	20240115	140700	788522500	92100	92100	92100	92100	21
279	20240115	140600	786588400	92100	92000	92100	92000	2
280	20240115	140500	786404300	92100	92100	92100	92100	87
281	20240115	140400	778391600	92100	92100	92100	92100	94
282	20240115	140300	769734200	92100	92100	92100	92100	10
283	20240115	140200	768813200	92100	92100	92100	92100	0
284	20240115	140100	768813200	92100	92100	92100	92100	0
285	20240115	140000	768813200	92100	92100	92200	92100	32
286	20240115	135900	765864900	92100	92100	92100	92100	0
287	20240115	135800	765864900	92100	92100	92100	92100	101
288	20240115	135700	756562800	92000	92000	92000	92000	65
289	20240115	135600	750582800	92000	92000	92000	92000	5
290	20240115	135500	750122800	92000	92000	92000	92000	7
291	20240115	135400	749478800	92000	92000	92000	92000	19
292	20240115	135300	747730800	92000	92000	92000	92000	10
293	20240115	135200	746810800	91900	91900	91900	91900	0
294	20240115	135100	746810800	91900	91900	91900	91900	0
295	20240115	135000	746810800	91900	91900	91900	91900	70
296	20240115	134900	740377800	91900	91900	91900	91900	45
297	20240115	134800	736242300	91900	91900	91900	91900	5
298	20240115	134700	735782800	91900	91900	91900	91900	65
299	20240115	134600	729809300	91900	91900	91900	91900	10
300	20240115	134500	728890300	91900	91900	91900	91900	10
301	20240115	134400	727971300	91900	91900	91900	91900	0
302	20240115	134300	727971300	91900	91900	91900	91900	48
303	20240115	134200	723560100	91900	91900	91900	91900	0
304	20240115	134100	723560100	91900	91900	91900	91900	19
305	20240115	134000	721814000	92000	92000	92000	92000	2
306	20240115	133900	721630000	92000	92000	92000	92000	0
307	20240115	133800	721630000	92000	92000	92000	92000	0
308	20240115	133700	721630000	92000	92000	92000	92000	1
309	20240115	133600	721538000	91900	91900	91900	91900	151
310	20240115	133500	707661100	91900	91900	91900	91900	1
311	20240115	133400	707569200	91800	91800	91800	91800	7
312	20240115	133300	706926600	91800	91800	91800	91800	0
313	20240115	133200	706926600	91800	91800	91800	91800	0
314	20240115	133100	706926600	91800	91800	91800	91800	0
315	20240115	133000	706926600	91800	91800	91800	91800	300
316	20240115	132900	679386600	91800	91800	91800	91800	6
317	20240115	132800	678835800	91900	91900	91900	91900	1
318	20240115	132700	678743900	91900	91900	91900	91900	1
319	20240115	132600	678652000	91900	91900	91900	91900	3
320	20240115	132500	678376300	91900	91900	91900	91900	1
321	20240115	132400	678284400	91900	91900	91900	91900	13
322	20240115	132300	677089700	91900	91800	91900	91800	80
323	20240115	132200	669738700	91900	91900	91900	91900	3
324	20240115	132100	669463000	91900	91900	91900	91900	52
325	20240115	132000	664684200	91800	91900	91900	91800	13
326	20240115	131900	663490700	91900	91900	91900	91900	11
327	20240115	131800	662479800	91900	91900	91900	91900	8
328	20240115	131700	661744600	91800	91800	91800	91800	2
329	20240115	131600	661561000	91800	91800	91800	91800	0
330	20240115	131500	661561000	91800	91800	91800	91800	0
331	20240115	131400	661561000	91800	91800	91800	91800	0
332	20240115	131300	661561000	91800	91800	91800	91800	21
333	20240115	131200	659633200	91900	91900	91900	91900	0
334	20240115	131100	659633200	91900	91900	91900	91800	15
335	20240115	131000	658255800	91900	92000	92000	91900	8
336	20240115	130900	657520200	92000	92000	92000	92000	9
337	20240115	130800	656692200	91800	91900	91900	91800	23
338	20240115	130700	654579900	92000	91900	92000	91900	138
339	20240115	130600	641896600	92000	92000	92000	92000	366
340	20240115	130500	608224600	92000	92000	92000	92000	0
341	20240115	130400	608224600	92000	92000	92000	92000	33
342	20240115	130300	605188600	92100	92100	92100	92100	0
343	20240115	130200	605188600	92100	92100	92100	92100	0
344	20240115	130100	605188600	92100	92100	92100	92100	10
345	20240115	130000	604267600	92100	92000	92100	92000	2
346	20240115	125900	604083500	92000	92000	92000	92000	0
347	20240115	125800	604083500	92000	92000	92000	92000	0
348	20240115	125700	604083500	92000	92000	92000	92000	3
349	20240115	125600	603807500	92100	92100	92100	92100	0
350	20240115	125500	603807500	92100	92100	92100	92100	11
351	20240115	125400	602794400	92100	92100	92100	92100	0
352	20240115	125300	602794400	92100	92100	92100	92100	1
353	20240115	125200	602702300	92000	92000	92000	92000	0
354	20240115	125100	602702300	92000	92100	92100	92000	4
355	20240115	125000	602334200	92000	92000	92000	92000	0
356	20240115	124900	602334200	92000	92000	92000	92000	0
357	20240115	124800	602334200	92000	92000	92000	92000	0
358	20240115	124700	602334200	92000	92000	92000	92000	570
359	20240115	124600	549894200	92000	92000	92000	92000	0
360	20240115	124500	549894200	92000	92000	92000	92000	30
361	20240115	124400	547134200	92000	92000	92000	92000	0
362	20240115	124300	547134200	92000	92000	92000	92000	11
363	20240115	124200	546122200	92100	92100	92100	92100	1
364	20240115	124100	546030100	92100	92100	92100	92100	0
365	20240115	124000	546030100	92100	92000	92100	92000	4
366	20240115	123900	545662000	92100	92100	92100	92100	1
367	20240115	123800	545569900	92000	92000	92000	92000	0
368	20240115	123700	545569900	92000	92000	92000	92000	12
369	20240115	123600	544465900	92000	92000	92000	92000	0
370	20240115	123500	544465900	92000	92000	92000	92000	0
371	20240115	123400	544465900	92000	92000	92000	92000	0
372	20240115	123300	544465900	92000	92000	92000	92000	0
373	20240115	123200	544465900	92000	92000	92000	92000	10
374	20240115	123100	543545900	92000	92000	92000	92000	0
375	20240115	123000	543545900	92000	92000	92000	92000	0
376	20240115	122900	543545900	92000	92000	92000	92000	0
377	20240115	122800	543545900	92000	92000	92000	92000	0
378	20240115	122700	543545900	92000	92000	92000	92000	0
379	20240115	122600	543545900	92000	92000	92000	92000	10
380	20240115	122500	542625900	92100	92100	92100	92100	1
381	20240115	122400	542533800	92100	92100	92100	92100	0
382	20240115	122300	542533800	92100	92100	92100	92100	0
383	20240115	122200	542533800	92100	92100	92100	92100	1
384	20240115	122100	542441700	92100	92100	92100	92100	0
385	20240115	122000	542441700	92100	92100	92100	92100	0
386	20240115	121900	542441700	92100	92100	92100	92100	1
387	20240115	121800	542349600	92100	92100	92100	92100	0
388	20240115	121700	542349600	92100	92100	92100	92100	0
389	20240115	121600	542349600	92100	92100	92100	92100	0
390	20240115	121500	542349600	92100	92100	92100	92100	0
391	20240115	121400	542349600	92100	92100	92100	92100	1
392	20240115	121300	542257500	92000	92000	92000	92000	0
393	20240115	121200	542257500	92000	92000	92000	92000	0
394	20240115	121100	542257500	92000	92000	92000	92000	0
395	20240115	121000	542257500	92000	92000	92000	92000	0
396	20240115	120900	542257500	92000	92000	92000	92000	4
397	20240115	120800	541889500	92100	92100	92100	92100	14
398	20240115	120700	540600100	92100	92100	92100	92100	25
399	20240115	120600	538297600	92000	92000	92000	92000	0
400	20240115	120500	538297600	92000	92000	92000	92000	0
401	20240115	120400	538297600	92000	92000	92000	92000	0
402	20240115	120300	538297600	92000	92000	92000	92000	6
403	20240115	120200	537745600	92000	92000	92000	92000	0
404	20240115	120100	537745600	92000	92000	92000	92000	71
405	20240115	120000	531213600	91900	91900	91900	91900	1
406	20240115	115900	531121700	92000	92000	92000	92000	0
407	20240115	115800	531121700	92000	92000	92000	92000	0
408	20240115	115700	531121700	92000	92000	92000	92000	9
409	20240115	115600	530293700	92000	92000	92000	92000	0
410	20240115	115500	530293700	92000	92000	92000	92000	3
411	20240115	115400	530017700	92000	92000	92000	92000	25
412	20240115	115300	527717700	92000	92000	92000	92000	1
413	20240115	115200	527625700	92100	92000	92100	92000	41
414	20240115	115100	523853200	92000	92000	92000	92000	0
415	20240115	115000	523853200	92000	92000	92000	92000	0
416	20240115	114900	523853200	92000	92000	92000	92000	0
417	20240115	114800	523853200	92000	92000	92000	92000	0
418	20240115	114700	523853200	92000	92000	92000	92000	0
419	20240115	114600	523853200	92000	92000	92000	92000	0
420	20240115	114500	523853200	92000	92000	92000	92000	0
421	20240115	114400	523853200	92000	92000	92000	92000	0
422	20240115	114300	523853200	92000	92000	92000	92000	3
423	20240115	114200	523577200	92000	92000	92000	92000	0
424	20240115	114100	523577200	92000	92000	92000	92000	10
425	20240115	114000	522657200	92000	92000	92000	92000	0
426	20240115	113900	522657200	92000	92000	92000	92000	10
427	20240115	113800	521737200	92000	92000	92000	92000	1
428	20240115	113700	521645200	92000	92000	92000	92000	28
429	20240115	113600	519069200	92000	92000	92000	92000	9
430	20240115	113500	518241200	92000	92000	92000	92000	0
431	20240115	113400	518241200	92000	92000	92000	92000	0
432	20240115	113300	518241200	92000	92000	92000	92000	17
433	20240115	113200	516677200	92000	92000	92000	92000	2
434	20240115	113100	516493200	92000	92000	92000	92000	1
435	20240115	113000	516401200	92400	92300	92400	92300	45
436	20240115	112900	512246100	92200	92000	92200	92000	46
437	20240115	112800	508011800	92000	92000	92000	92000	1
438	20240115	112700	507919800	91900	91900	91900	91900	0
439	20240115	112600	507919800	91900	91900	91900	91900	0
440	20240115	112500	507919800	91900	91900	91900	91900	0
441	20240115	112400	507919800	91900	91900	91900	91900	1
442	20240115	112300	507827900	91900	92000	92000	91900	53
443	20240115	112200	502955100	92000	92000	92000	92000	0
444	20240115	112100	502955100	92000	92000	92000	92000	0
445	20240115	112000	502955100	92000	92000	92000	92000	0
446	20240115	111900	502955100	92000	92000	92000	92000	5
447	20240115	111800	502495100	92000	92000	92000	92000	1
448	20240115	111700	502403100	92000	92000	92000	92000	7
449	20240115	111600	501759100	92000	92100	92100	92000	2
450	20240115	111500	501575000	92100	92100	92100	92100	0
451	20240115	111400	501575000	92100	92000	92100	92000	12
452	20240115	111300	500470100	92100	92100	92100	92100	2
453	20240115	111200	500285900	92100	91900	92100	91900	41
454	20240115	111100	496517800	91800	91800	91800	91800	0
455	20240115	111000	496517800	91800	91900	91900	91800	319
456	20240115	110900	467227000	91900	92500	92600	91900	9
457	20240115	110800	466395000	92600	92100	92600	92100	319
458	20240115	110700	436945800	91900	91900	91900	91900	44
459	20240115	110600	432902200	91900	91900	91900	91900	24
460	20240115	110500	430696600	91900	91900	91900	91900	1
461	20240115	110400	430604700	91900	91900	91900	91900	1
462	20240115	110300	430512800	91900	91900	91900	91900	112
463	20240115	110200	420220000	92000	92000	92000	92000	0
464	20240115	110100	420220000	92000	92000	92000	92000	51
465	20240115	110000	415528000	92100	92100	92100	92100	3
466	20240115	105900	415251700	92100	92100	92100	92100	0
467	20240115	105800	415251700	92100	92100	92100	92100	1
468	20240115	105700	415159600	92100	92100	92100	92100	0
469	20240115	105600	415159600	92100	92100	92100	92100	0
470	20240115	105500	415159600	92100	92100	92100	92100	0
471	20240115	105400	415159600	92100	92100	92100	92100	2
472	20240115	105300	414975400	92100	92100	92100	92100	8
473	20240115	105200	414238600	92000	92000	92000	92000	55
474	20240115	105100	409178600	91900	91900	91900	91900	1
475	20240115	105000	409086700	92000	91900	92000	91900	52
476	20240115	104900	404307700	92000	92000	92000	92000	0
477	20240115	104800	404307700	92000	92000	92000	92000	3
478	20240115	104700	404031700	92000	92000	92000	92000	20
479	20240115	104600	402191700	92000	92000	92000	92000	0
480	20240115	104500	402191700	92000	91900	92000	91900	15
481	20240115	104400	400812200	91900	91900	91900	91900	16
482	20240115	104300	399341800	91900	91900	91900	91900	1
483	20240115	104200	399249900	91900	92000	92000	91900	3
484	20240115	104100	398974000	91900	91900	91900	91900	3
485	20240115	104000	398698300	91900	91900	91900	91900	13
486	20240115	103900	397503600	91900	91900	91900	91900	31
487	20240115	103800	394654700	91900	91900	91900	91900	0
488	20240115	103700	394654700	91900	91900	91900	91900	99
489	20240115	103600	385556600	91900	91800	91900	91800	4
490	20240115	103500	385189300	91800	91900	91900	91800	41
491	20240115	103400	381423400	91900	91900	91900	91900	5
492	20240115	103300	380963900	91900	91900	91900	91900	5
493	20240115	103200	380504400	91900	91900	91900	91900	2
494	20240115	103100	380320600	91900	91900	91900	91900	6
495	20240115	103000	379769200	91900	91900	91900	91700	87
496	20240115	102900	371785600	92000	91800	92000	91800	67
497	20240115	102800	365634600	91800	91900	91900	91800	283
498	20240115	102700	339647800	91900	92000	92000	91900	321
499	20240115	102600	310138300	92100	92100	92100	92100	0
500	20240115	102500	310138300	92100	92100	92100	92100	2
501	20240115	102400	309954100	92000	92100	92100	92000	306
502	20240115	102300	281801800	92100	92100	92100	92100	2
503	20240115	102200	281617600	92000	92100	92100	92000	200
504	20240115	102100	263212200	92200	92200	92200	92200	5
505	20240115	102000	262751200	92200	92200	92200	92200	127
506	20240115	101900	251041800	92200	92200	92200	92200	6
507	20240115	101800	250488600	92300	92300	92300	92300	4
508	20240115	101700	250119400	92300	92300	92300	92300	20
509	20240115	101600	248273400	92300	92300	92300	92300	3
510	20240115	101500	247996500	92300	92300	92300	92300	4
511	20240115	101400	247627300	92300	92300	92300	92300	20
512	20240115	101300	245781300	92300	92300	92300	92300	40
513	20240115	101200	242089300	92200	92200	92200	92200	12
514	20240115	101100	240982900	92300	92300	92300	92300	2
515	20240115	101000	240798300	92300	92300	92300	92300	2
516	20240115	100900	240613700	92300	92300	92300	92300	36
517	20240115	100800	237290900	92300	92300	92300	92300	3
518	20240115	100700	237014000	92400	92400	92400	92400	5
519	20240115	100600	236552000	92400	92400	92400	92400	27
520	20240115	100500	234057200	92500	92500	92500	92500	0
521	20240115	100400	234057200	92500	92500	92500	92500	0
522	20240115	100300	234057200	92500	92500	92500	92500	4
523	20240115	100200	233687200	92500	92500	92500	92500	4
524	20240115	100100	233317200	92500	92500	92500	92500	9
525	20240115	100000	232484700	92500	92500	92500	92500	7
526	20240115	095900	231837200	92400	92400	92400	92400	1
527	20240115	095800	231744800	92400	92400	92400	92400	49
528	20240115	095700	227217200	92400	92400	92400	92400	0
529	20240115	095600	227217200	92400	92300	92400	92300	6
530	20240115	095500	226662900	92300	92300	92300	92300	3
531	20240115	095400	226386000	92300	92400	92400	92300	26
532	20240115	095300	223986000	92400	92200	92400	92200	2
533	20240115	095200	223801400	92200	92200	92200	92200	3
534	20240115	095100	223524800	92200	92100	92200	92100	330
535	20240115	095000	193109500	92100	92100	92100	92100	3
536	20240115	094900	192833200	92200	92100	92200	92100	12
537	20240115	094800	191727400	92100	92100	92100	92100	2
538	20240115	094700	191543200	92100	92100	92100	92100	3
539	20240115	094600	191266900	92200	92100	92200	92100	103
540	20240115	094500	181770500	92100	92100	92100	92100	72
541	20240115	094400	175139300	92100	92200	92200	92100	12
542	20240115	094300	174033100	92200	92200	92200	92200	0
543	20240115	094200	174033100	92200	92100	92200	92100	8
544	20240115	094100	173296100	92100	92100	92100	92100	1
545	20240115	094000	173204000	92100	92200	92200	92100	18
546	20240115	093900	171546100	92100	92100	92100	92100	0
547	20240115	093800	171546100	92100	92100	92100	92100	2
548	20240115	093700	171361900	92100	92100	92100	92100	1
549	20240115	093600	171269800	92100	92100	92100	92100	1
550	20240115	093500	171177700	92100	92100	92100	92100	4
551	20240115	093400	170809300	92100	92100	92100	92100	15
552	20240115	093300	169427800	92100	92100	92100	92100	14
553	20240115	093200	168138400	92100	92100	92100	92100	1
554	20240115	093100	168046300	92200	92100	92200	92100	28
555	20240115	093000	165467400	92200	92200	92200	92200	5
556	20240115	092900	165006400	92100	92100	92100	92100	1
557	20240115	092800	164914300	92100	92100	92200	92100	30
558	20240115	092700	162150800	92200	92100	92200	92100	94
559	20240115	092600	153484400	92100	92100	92200	92100	131
560	20240115	092500	141407500	92200	92100	92200	92100	122
561	20240115	092400	130159300	92100	92100	92200	92100	79
562	20240115	092300	122878200	92100	92100	92100	92100	9
563	20240115	092200	122049300	92100	92100	92100	92100	2
564	20240115	092100	121865100	92100	92100	92100	92100	47
565	20240115	092000	117536400	92100	92100	92100	92100	21
566	20240115	091900	115602300	92100	92000	92100	92000	24
567	20240115	091800	113394200	92100	92100	92100	92100	1
568	20240115	091700	113302100	92100	92100	92100	92100	3
569	20240115	091600	113025800	92100	92100	92100	92100	20
570	20240115	091500	111183800	92100	92100	92100	92100	37
571	20240115	091400	107776100	92100	92100	92100	92100	8
572	20240115	091300	107039300	92100	92100	92100	92100	75
573	20240115	091200	100131800	92100	92000	92100	92000	21
574	20240115	091100	98197900	92100	92100	92100	92100	10
575	20240115	091000	97276900	92000	92000	92000	92000	191
576	20240115	090900	79704900	92100	92100	92100	92100	4
577	20240115	090800	79336500	92100	92100	92200	92100	28
578	20240115	090700	76757300	92100	92100	92100	92100	3
579	20240115	090600	76481000	92100	92200	92200	92100	2
580	20240115	090500	76296700	92100	92200	92200	92100	11
581	20240115	090400	75282700	92200	92300	92300	92200	105
582	20240115	090300	65592700	92300	92400	92400	92300	527
583	20240115	090200	16945700	92400	92500	92500	92400	14
584	20240115	090100	15651900	92500	92500	92500	92500	20
585	20240115	090000	13801900	92500	92800	92800	92500	143