KissMeData/003920/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184100	1195292000	581000	581000	581000	581000	59
3	20240112	184000	1195292000	581000	581000	581000	581000	0
4	20240112	183900	1195292000	581000	581000	581000	581000	0
5	20240112	183800	1195292000	581000	581000	581000	581000	0
6	20240112	183700	1195292000	581000	581000	581000	581000	0
7	20240112	183600	1195292000	581000	581000	581000	581000	0
8	20240112	183500	1195292000	581000	581000	581000	581000	0
9	20240112	183400	1195292000	581000	581000	581000	581000	0
10	20240112	183300	1195292000	581000	581000	581000	581000	0
11	20240112	183200	1195292000	581000	581000	581000	581000	0
12	20240112	183100	1195292000	581000	581000	581000	581000	0
13	20240112	183000	1195292000	581000	581000	581000	581000	0
14	20240112	182900	1195292000	581000	581000	581000	581000	0
15	20240112	182800	1195292000	581000	581000	581000	581000	0
16	20240112	182700	1195292000	581000	581000	581000	581000	0
17	20240112	182600	1195292000	581000	581000	581000	581000	0
18	20240112	182500	1195292000	581000	581000	581000	581000	0
19	20240112	182400	1195292000	581000	581000	581000	581000	0
20	20240112	182300	1195292000	581000	581000	581000	581000	0
21	20240112	182200	1195292000	581000	581000	581000	581000	0
22	20240112	182100	1195292000	581000	581000	581000	581000	0
23	20240112	182000	1195292000	581000	581000	581000	581000	0
24	20240112	181900	1195292000	581000	581000	581000	581000	0
25	20240112	181800	1195292000	581000	581000	581000	581000	0
26	20240112	181700	1195292000	581000	581000	581000	581000	0
27	20240112	181600	1195292000	581000	581000	581000	581000	0
28	20240112	181500	1195292000	581000	581000	581000	581000	0
29	20240112	181400	1195292000	581000	581000	581000	581000	0
30	20240112	181300	1195292000	581000	581000	581000	581000	0
31	20240112	181200	1195292000	581000	581000	581000	581000	0
32	20240112	181100	1195292000	581000	581000	581000	581000	59
33	20240112	181000	1195292000	581000	581000	581000	581000	0
34	20240112	180900	1195292000	581000	581000	581000	581000	0
35	20240112	180800	1195292000	581000	581000	581000	581000	0
36	20240112	180700	1195292000	581000	581000	581000	581000	0
37	20240112	180600	1195292000	581000	581000	581000	581000	0
38	20240112	180500	1195292000	581000	581000	581000	581000	0
39	20240112	180400	1195292000	581000	581000	581000	581000	0
40	20240112	180300	1195292000	581000	581000	581000	581000	0
41	20240112	180200	1195292000	581000	581000	581000	581000	0
42	20240112	180100	1195292000	581000	581000	581000	581000	0
43	20240112	180000	1195292000	581000	581000	581000	581000	0
44	20240112	175900	1195292000	581000	581000	581000	581000	0
45	20240112	175800	1195292000	581000	581000	581000	581000	0
46	20240112	175700	1195292000	581000	581000	581000	581000	0
47	20240112	175600	1195292000	581000	581000	581000	581000	0
48	20240112	175500	1195292000	581000	581000	581000	581000	0
49	20240112	175400	1195292000	581000	581000	581000	581000	0
50	20240112	175300	1195292000	581000	581000	581000	581000	0
51	20240112	175200	1195292000	581000	581000	581000	581000	0
52	20240112	175100	1195292000	581000	581000	581000	581000	0
53	20240112	175000	1195292000	581000	581000	581000	581000	0
54	20240112	174900	1195292000	581000	581000	581000	581000	0
55	20240112	174800	1195292000	581000	581000	581000	581000	0
56	20240112	174700	1195292000	581000	581000	581000	581000	0
57	20240112	174600	1195292000	581000	581000	581000	581000	0
58	20240112	174500	1195292000	581000	581000	581000	581000	0
59	20240112	174400	1195292000	581000	581000	581000	581000	0
60	20240112	174300	1195292000	581000	581000	581000	581000	0
61	20240112	174200	1195292000	581000	581000	581000	581000	0
62	20240112	174100	1195292000	581000	581000	581000	581000	59
63	20240112	174000	1195292000	581000	581000	581000	581000	0
64	20240112	173900	1195292000	581000	581000	581000	581000	0
65	20240112	173800	1195292000	581000	581000	581000	581000	0
66	20240112	173700	1195292000	581000	581000	581000	581000	0
67	20240112	173600	1195292000	581000	581000	581000	581000	0
68	20240112	173500	1195292000	581000	581000	581000	581000	0
69	20240112	173400	1195292000	581000	581000	581000	581000	0
70	20240112	173300	1195292000	581000	581000	581000	581000	0
71	20240112	173200	1195292000	581000	581000	581000	581000	0
72	20240112	173100	1195292000	581000	581000	581000	581000	0
73	20240112	173000	1195292000	581000	581000	581000	581000	0
74	20240112	172900	1195292000	581000	581000	581000	581000	0
75	20240112	172800	1195292000	581000	581000	581000	581000	0
76	20240112	172700	1195292000	581000	581000	581000	581000	0
77	20240112	172600	1195292000	581000	581000	581000	581000	0
78	20240112	172500	1195292000	581000	581000	581000	581000	0
79	20240112	172400	1195292000	581000	581000	581000	581000	0
80	20240112	172300	1195292000	581000	581000	581000	581000	0
81	20240112	172200	1195292000	581000	581000	581000	581000	0
82	20240112	172100	1195292000	581000	581000	581000	581000	0
83	20240112	172000	1195292000	581000	581000	581000	581000	0
84	20240112	171900	1195292000	581000	581000	581000	581000	0
85	20240112	171800	1195292000	581000	581000	581000	581000	0
86	20240112	171700	1195292000	581000	581000	581000	581000	0
87	20240112	171600	1195292000	581000	581000	581000	581000	0
88	20240112	171500	1195292000	581000	581000	581000	581000	0
89	20240112	171400	1195292000	581000	581000	581000	581000	0
90	20240112	171300	1195292000	581000	581000	581000	581000	0
91	20240112	171200	1195292000	581000	581000	581000	581000	0
92	20240112	171100	1195292000	581000	581000	581000	581000	59
93	20240112	171000	1195292000	581000	581000	581000	581000	0
94	20240112	170900	1195292000	581000	581000	581000	581000	0
95	20240112	170800	1195292000	581000	581000	581000	581000	0
96	20240112	170700	1195292000	581000	581000	581000	581000	0
97	20240112	170600	1195292000	581000	581000	581000	581000	0
98	20240112	170500	1195292000	581000	581000	581000	581000	0
99	20240112	170400	1195292000	581000	581000	581000	581000	0
100	20240112	170300	1195292000	581000	581000	581000	581000	0
101	20240112	170200	1195292000	581000	581000	581000	581000	0
102	20240112	170100	1195292000	581000	581000	581000	581000	0
103	20240112	170000	1195292000	581000	581000	581000	581000	0
104	20240112	165900	1195292000	581000	581000	581000	581000	0
105	20240112	165800	1195292000	581000	581000	581000	581000	0
106	20240112	165700	1195292000	581000	581000	581000	581000	0
107	20240112	165600	1195292000	581000	581000	581000	581000	0
108	20240112	165500	1195292000	581000	581000	581000	581000	0
109	20240112	165400	1195292000	581000	581000	581000	581000	0
110	20240112	165300	1195292000	581000	581000	581000	581000	0
111	20240112	165200	1195292000	581000	581000	581000	581000	0
112	20240112	165100	1195292000	581000	581000	581000	581000	0
113	20240112	165000	1195292000	581000	581000	581000	581000	0
114	20240112	164900	1195292000	581000	581000	581000	581000	0
115	20240112	164800	1195292000	581000	581000	581000	581000	0
116	20240112	164700	1195292000	581000	581000	581000	581000	0
117	20240112	164600	1195292000	581000	581000	581000	581000	0
118	20240112	164500	1195292000	581000	581000	581000	581000	0
119	20240112	164400	1195292000	581000	581000	581000	581000	0
120	20240112	164300	1195292000	581000	581000	581000	581000	0
121	20240112	164200	1195292000	581000	581000	581000	581000	0
122	20240112	164100	1195292000	581000	581000	581000	581000	59
123	20240112	164000	1195292000	581000	581000	581000	581000	0
124	20240112	163900	1195292000	581000	581000	581000	581000	0
125	20240112	163800	1195292000	581000	581000	581000	581000	0
126	20240112	163700	1195292000	581000	581000	581000	581000	0
127	20240112	163600	1195292000	581000	581000	581000	581000	0
128	20240112	163500	1195292000	581000	581000	581000	581000	0
129	20240112	163400	1195292000	581000	581000	581000	581000	0
130	20240112	163300	1195292000	581000	581000	581000	581000	0
131	20240112	163200	1195292000	581000	581000	581000	581000	0
132	20240112	163100	1195292000	581000	581000	581000	581000	0
133	20240112	163000	1195292000	581000	581000	581000	581000	0
134	20240112	162900	1195292000	581000	581000	581000	581000	0
135	20240112	162800	1195292000	581000	581000	581000	581000	0
136	20240112	162700	1195292000	581000	581000	581000	581000	0
137	20240112	162600	1195292000	581000	581000	581000	581000	0
138	20240112	162500	1195292000	581000	581000	581000	581000	0
139	20240112	162400	1195292000	581000	581000	581000	581000	0
140	20240112	162300	1195292000	581000	581000	581000	581000	0
141	20240112	162200	1195292000	581000	581000	581000	581000	0
142	20240112	162100	1195292000	581000	581000	581000	581000	0
143	20240112	162000	1195292000	581000	581000	581000	581000	0
144	20240112	161900	1195292000	581000	581000	581000	581000	0
145	20240112	161800	1195292000	581000	581000	581000	581000	0
146	20240112	161700	1195292000	581000	581000	581000	581000	0
147	20240112	161600	1195292000	581000	581000	581000	581000	0
148	20240112	161500	1195292000	581000	581000	581000	581000	0
149	20240112	161400	1195292000	581000	581000	581000	581000	0
150	20240112	161300	1195292000	581000	581000	581000	581000	0
151	20240112	161200	1195292000	581000	581000	581000	581000	0
152	20240112	161100	1195292000	581000	581000	581000	581000	59
153	20240112	161000	1195292000	581000	581000	581000	581000	0
154	20240112	160900	1195292000	581000	581000	581000	581000	0
155	20240112	160800	1195292000	581000	581000	581000	581000	0
156	20240112	160700	1195292000	581000	581000	581000	581000	0
157	20240112	160600	1195292000	581000	581000	581000	581000	0
158	20240112	160500	1195292000	581000	581000	581000	581000	0
159	20240112	160400	1195292000	581000	581000	581000	581000	0
160	20240112	160300	1195292000	581000	581000	581000	581000	0
161	20240112	160200	1195292000	581000	581000	581000	581000	0
162	20240112	160100	1195292000	581000	581000	581000	581000	0
163	20240112	160000	1195292000	581000	581000	581000	581000	0
164	20240112	155900	1195292000	581000	581000	581000	581000	0
165	20240112	155800	1195292000	581000	581000	581000	581000	0
166	20240112	155700	1195292000	581000	581000	581000	581000	0
167	20240112	155600	1195292000	581000	581000	581000	581000	0
168	20240112	155500	1195292000	581000	581000	581000	581000	0
169	20240112	155400	1195292000	581000	581000	581000	581000	0
170	20240112	155300	1195292000	581000	581000	581000	581000	0
171	20240112	155200	1195292000	581000	581000	581000	581000	0
172	20240112	155100	1195292000	581000	581000	581000	581000	0
173	20240112	155000	1195292000	581000	581000	581000	581000	0
174	20240112	154900	1195292000	581000	581000	581000	581000	0
175	20240112	154800	1195292000	581000	581000	581000	581000	0
176	20240112	154700	1195292000	581000	581000	581000	581000	0
177	20240112	154600	1195292000	581000	581000	581000	581000	0
178	20240112	154500	1195292000	581000	581000	581000	581000	0
179	20240112	154400	1195292000	581000	581000	581000	581000	0
180	20240112	154300	1195292000	581000	581000	581000	581000	0
181	20240112	154200	1195292000	581000	581000	581000	581000	0
182	20240112	154100	1195292000	581000	581000	581000	581000	59
183	20240112	154000	1195292000	581000	581000	581000	581000	0
184	20240112	153900	1195292000	581000	581000	581000	581000	0
185	20240112	153800	1195292000	581000	581000	581000	581000	0
186	20240112	153700	1195292000	581000	581000	581000	581000	0
187	20240112	153600	1195292000	581000	581000	581000	581000	0
188	20240112	153500	1195292000	581000	581000	581000	581000	0
189	20240112	153400	1195292000	581000	581000	581000	581000	0
190	20240112	153300	1195292000	581000	581000	581000	581000	0
191	20240112	153200	1195292000	581000	581000	581000	581000	0
192	20240112	153100	1195292000	581000	581000	581000	581000	0
193	20240112	153000	1195292000	581000	581000	581000	581000	59
194	20240112	152900	1161013000	583000	583000	583000	583000	0
195	20240112	152800	1161013000	583000	583000	583000	583000	0
196	20240112	152700	1161013000	583000	583000	583000	583000	0
197	20240112	152600	1161013000	583000	583000	583000	583000	0
198	20240112	152500	1161013000	583000	583000	583000	583000	0
199	20240112	152400	1161013000	583000	583000	583000	583000	0
200	20240112	152300	1161013000	583000	583000	583000	583000	0
201	20240112	152200	1161013000	583000	583000	583000	583000	0
202	20240112	152100	1161013000	583000	583000	583000	583000	0
203	20240112	152000	1161013000	583000	583000	583000	583000	0
204	20240112	151900	1161013000	583000	581000	583000	581000	7
205	20240112	151800	1156936000	580000	580000	580000	580000	0
206	20240112	151700	1156936000	580000	580000	580000	580000	0
207	20240112	151600	1156936000	580000	582000	582000	580000	22
208	20240112	151500	1144155000	583000	583000	583000	583000	0
209	20240112	151400	1144155000	583000	583000	583000	583000	0
210	20240112	151300	1144155000	583000	583000	583000	583000	0
211	20240112	151200	1144155000	583000	582000	583000	582000	2
212	20240112	151100	1142990000	581000	581000	581000	581000	0
213	20240112	151000	1142990000	581000	581000	581000	581000	20
214	20240112	150900	1131370000	583000	583000	583000	583000	0
215	20240112	150800	1131370000	583000	582000	583000	581000	5
216	20240112	150700	1128462000	583000	583000	583000	583000	1
217	20240112	150600	1127879000	583000	583000	583000	583000	0
218	20240112	150500	1127879000	583000	583000	583000	583000	1
219	20240112	150400	1127296000	582000	582000	582000	582000	0
220	20240112	150300	1127296000	582000	582000	582000	582000	0
221	20240112	150200	1127296000	582000	582000	582000	582000	0
222	20240112	150100	1127296000	582000	582000	582000	582000	0
223	20240112	150000	1127296000	582000	582000	582000	582000	4
224	20240112	145900	1124968000	583000	583000	583000	583000	1
225	20240112	145800	1124385000	583000	583000	583000	583000	6
226	20240112	145700	1120887000	584000	584000	584000	584000	0
227	20240112	145600	1120887000	584000	584000	584000	584000	0
228	20240112	145500	1120887000	584000	584000	584000	584000	0
229	20240112	145400	1120887000	584000	584000	584000	584000	0
230	20240112	145300	1120887000	584000	585000	585000	584000	18
231	20240112	145200	1110374000	585000	585000	585000	585000	0
232	20240112	145100	1110374000	585000	584000	585000	584000	10
233	20240112	145000	1104533000	584000	584000	584000	584000	0
234	20240112	144900	1104533000	584000	584000	584000	584000	0
235	20240112	144800	1104533000	584000	584000	584000	584000	3
236	20240112	144700	1102781000	585000	585000	585000	585000	0
237	20240112	144600	1102781000	585000	585000	585000	585000	1
238	20240112	144500	1102196000	585000	585000	585000	585000	0
239	20240112	144400	1102196000	585000	585000	585000	585000	0
240	20240112	144300	1102196000	585000	585000	585000	585000	0
241	20240112	144200	1102196000	585000	585000	585000	585000	1
242	20240112	144100	1101611000	585000	585000	585000	585000	0
243	20240112	144000	1101611000	585000	585000	585000	585000	0
244	20240112	143900	1101611000	585000	585000	585000	585000	0
245	20240112	143800	1101611000	585000	585000	585000	585000	0
246	20240112	143700	1101611000	585000	585000	585000	585000	3
247	20240112	143600	1099856000	585000	585000	585000	585000	0
248	20240112	143500	1099856000	585000	585000	585000	585000	8
249	20240112	143400	1095176000	584000	585000	585000	584000	6
250	20240112	143300	1091667000	585000	582000	585000	582000	15
251	20240112	143200	1082898000	583000	583000	583000	583000	3
252	20240112	143100	1081149000	583000	583000	583000	583000	0
253	20240112	143000	1081149000	583000	583000	583000	583000	5
254	20240112	142900	1078234000	584000	584000	584000	584000	0
255	20240112	142800	1078234000	584000	584000	584000	584000	0
256	20240112	142700	1078234000	584000	584000	584000	584000	1
257	20240112	142600	1077650000	585000	585000	585000	585000	0
258	20240112	142500	1077650000	585000	585000	585000	585000	0
259	20240112	142400	1077650000	585000	585000	585000	585000	0
260	20240112	142300	1077650000	585000	585000	585000	585000	0
261	20240112	142200	1077650000	585000	584000	585000	584000	4
262	20240112	142100	1075313000	585000	585000	585000	585000	2
263	20240112	142000	1074143000	585000	585000	585000	584000	4
264	20240112	141900	1071804000	585000	585000	585000	585000	0
265	20240112	141800	1071804000	585000	585000	585000	585000	0
266	20240112	141700	1071804000	585000	585000	585000	585000	1
267	20240112	141600	1071219000	584000	585000	585000	584000	5
268	20240112	141500	1068297000	584000	583000	584000	583000	7
269	20240112	141400	1064211000	581000	583000	583000	581000	22
270	20240112	141300	1051419000	581000	581000	583000	581000	16
271	20240112	141200	1042097000	584000	587000	587000	584000	17
272	20240112	141100	1032163000	588000	588000	588000	588000	0
273	20240112	141000	1032163000	588000	590000	591000	587000	37
274	20240112	140900	1010390000	590000	585000	590000	585000	62
275	20240112	140800	973864000	585000	581000	585000	581000	114
276	20240112	140700	907536000	580000	578000	580000	578000	74
277	20240112	140600	864690000	577000	577000	577000	577000	0
278	20240112	140500	864690000	577000	577000	577000	577000	5
279	20240112	140400	861805000	576000	576000	576000	576000	0
280	20240112	140300	861805000	576000	578000	578000	576000	5
281	20240112	140200	858923000	576000	576000	576000	576000	0
282	20240112	140100	858923000	576000	576000	576000	576000	0
283	20240112	140000	858923000	576000	576000	576000	576000	0
284	20240112	135900	858923000	576000	576000	576000	576000	0
285	20240112	135800	858923000	576000	576000	576000	576000	14
286	20240112	135700	850859000	576000	576000	576000	576000	0
287	20240112	135600	850859000	576000	576000	576000	576000	1
288	20240112	135500	850283000	575000	575000	575000	575000	0
289	20240112	135400	850283000	575000	575000	575000	575000	0
290	20240112	135300	850283000	575000	575000	575000	575000	0
291	20240112	135200	850283000	575000	575000	575000	575000	1
292	20240112	135100	849708000	575000	575000	575000	575000	0
293	20240112	135000	849708000	575000	575000	575000	575000	2
294	20240112	134900	848558000	576000	577000	577000	576000	14
295	20240112	134800	840492000	578000	578000	578000	578000	0
296	20240112	134700	840492000	578000	578000	578000	578000	0
297	20240112	134600	840492000	578000	578000	578000	578000	0
298	20240112	134500	840492000	578000	578000	578000	578000	0
299	20240112	134400	840492000	578000	578000	578000	578000	0
300	20240112	134300	840492000	578000	578000	578000	578000	1
301	20240112	134200	839914000	578000	578000	578000	578000	0
302	20240112	134100	839914000	578000	578000	578000	578000	0
303	20240112	134000	839914000	578000	578000	578000	578000	5
304	20240112	133900	837024000	578000	578000	578000	578000	0
305	20240112	133800	837024000	578000	578000	578000	578000	0
306	20240112	133700	837024000	578000	578000	578000	578000	8
307	20240112	133600	832400000	575000	575000	575000	575000	1
308	20240112	133500	831825000	575000	575000	575000	575000	0
309	20240112	133400	831825000	575000	575000	575000	575000	0
310	20240112	133300	831825000	575000	575000	575000	575000	1
311	20240112	133200	831250000	576000	576000	576000	576000	0
312	20240112	133100	831250000	576000	576000	576000	576000	0
313	20240112	133000	831250000	576000	576000	576000	576000	0
314	20240112	132900	831250000	576000	576000	576000	576000	7
315	20240112	132800	827218000	576000	576000	576000	576000	8
316	20240112	132700	822610000	577000	577000	577000	577000	0
317	20240112	132600	822610000	577000	577000	577000	577000	1
318	20240112	132500	822033000	578000	578000	578000	578000	0
319	20240112	132400	822033000	578000	578000	578000	578000	0
320	20240112	132300	822033000	578000	578000	578000	578000	0
321	20240112	132200	822033000	578000	578000	578000	578000	0
322	20240112	132100	822033000	578000	578000	578000	578000	0
323	20240112	132000	822033000	578000	578000	578000	578000	0
324	20240112	131900	822033000	578000	578000	578000	578000	0
325	20240112	131800	822033000	578000	578000	578000	578000	1
326	20240112	131700	821455000	578000	578000	578000	578000	1
327	20240112	131600	820877000	577000	577000	577000	577000	1
328	20240112	131500	820300000	577000	577000	577000	577000	0
329	20240112	131400	820300000	577000	577000	577000	577000	0
330	20240112	131300	820300000	577000	577000	577000	577000	0
331	20240112	131200	820300000	577000	577000	577000	577000	0
332	20240112	131100	820300000	577000	577000	577000	577000	0
333	20240112	131000	820300000	577000	577000	577000	577000	0
334	20240112	130900	820300000	577000	577000	577000	577000	0
335	20240112	130800	820300000	577000	577000	577000	577000	0
336	20240112	130700	820300000	577000	577000	577000	577000	0
337	20240112	130600	820300000	577000	577000	577000	577000	0
338	20240112	130500	820300000	577000	577000	577000	577000	0
339	20240112	130400	820300000	577000	577000	577000	577000	1
340	20240112	130300	819723000	577000	577000	577000	577000	0
341	20240112	130200	819723000	577000	577000	577000	577000	5
342	20240112	130100	816838000	575000	575000	575000	575000	0
343	20240112	130000	816838000	575000	575000	575000	575000	1
344	20240112	125900	816263000	576000	576000	576000	576000	31
345	20240112	125800	798407000	576000	576000	576000	576000	0
346	20240112	125700	798407000	576000	576000	576000	576000	0
347	20240112	125600	798407000	576000	576000	576000	576000	0
348	20240112	125500	798407000	576000	576000	576000	576000	0
349	20240112	125400	798407000	576000	576000	576000	576000	0
350	20240112	125300	798407000	576000	576000	576000	576000	27
351	20240112	125200	782855000	576000	576000	576000	576000	0
352	20240112	125100	782855000	576000	576000	576000	576000	20
353	20240112	125000	771335000	576000	576000	576000	576000	1
354	20240112	124900	770759000	576000	576000	576000	576000	0
355	20240112	124800	770759000	576000	577000	577000	576000	12
356	20240112	124700	763846000	577000	577000	577000	577000	9
357	20240112	124600	758653000	576000	576000	576000	576000	0
358	20240112	124500	758653000	576000	576000	576000	576000	0
359	20240112	124400	758653000	576000	576000	576000	576000	0
360	20240112	124300	758653000	576000	576000	576000	576000	0
361	20240112	124200	758653000	576000	576000	576000	576000	0
362	20240112	124100	758653000	576000	576000	576000	576000	0
363	20240112	124000	758653000	576000	576000	576000	576000	2
364	20240112	123900	757501000	576000	576000	576000	576000	0
365	20240112	123800	757501000	576000	576000	576000	576000	0
366	20240112	123700	757501000	576000	576000	576000	576000	0
367	20240112	123600	757501000	576000	575000	576000	575000	2
368	20240112	123500	756350000	575000	575000	575000	575000	0
369	20240112	123400	756350000	575000	575000	575000	575000	0
370	20240112	123300	756350000	575000	575000	575000	575000	0
371	20240112	123200	756350000	575000	575000	575000	575000	0
372	20240112	123100	756350000	575000	575000	575000	575000	0
373	20240112	123000	756350000	575000	575000	575000	575000	0
374	20240112	122900	756350000	575000	575000	575000	575000	11
375	20240112	122800	750025000	575000	575000	575000	575000	10
376	20240112	122700	744275000	575000	575000	575000	575000	0
377	20240112	122600	744275000	575000	575000	575000	575000	0
378	20240112	122500	744275000	575000	575000	575000	575000	0
379	20240112	122400	744275000	575000	575000	575000	575000	0
380	20240112	122300	744275000	575000	575000	575000	575000	0
381	20240112	122200	744275000	575000	575000	575000	575000	5
382	20240112	122100	741400000	575000	575000	575000	575000	5
383	20240112	122000	738525000	575000	575000	575000	575000	1
384	20240112	121900	737950000	575000	575000	575000	575000	0
385	20240112	121800	737950000	575000	575000	575000	575000	0
386	20240112	121700	737950000	575000	575000	575000	575000	0
387	20240112	121600	737950000	575000	575000	575000	575000	0
388	20240112	121500	737950000	575000	575000	575000	575000	0
389	20240112	121400	737950000	575000	575000	575000	575000	0
390	20240112	121300	737950000	575000	575000	575000	575000	0
391	20240112	121200	737950000	575000	575000	575000	575000	0
392	20240112	121100	737950000	575000	575000	575000	575000	0
393	20240112	121000	737950000	575000	575000	575000	575000	0
394	20240112	120900	737950000	575000	575000	575000	575000	0
395	20240112	120800	737950000	575000	575000	575000	575000	0
396	20240112	120700	737950000	575000	575000	575000	575000	0
397	20240112	120600	737950000	575000	575000	575000	575000	3
398	20240112	120500	736225000	576000	576000	576000	576000	0
399	20240112	120400	736225000	576000	577000	577000	576000	6
400	20240112	120300	732767000	578000	578000	578000	578000	1
401	20240112	120200	732189000	578000	578000	578000	578000	0
402	20240112	120100	732189000	578000	578000	578000	578000	0
403	20240112	120000	732189000	578000	578000	578000	578000	0
404	20240112	115900	732189000	578000	578000	578000	578000	1
405	20240112	115800	731611000	577000	577000	577000	577000	0
406	20240112	115700	731611000	577000	577000	577000	577000	0
407	20240112	115600	731611000	577000	577000	577000	577000	1
408	20240112	115500	731034000	578000	578000	578000	578000	0
409	20240112	115400	731034000	578000	578000	578000	578000	0
410	20240112	115300	731034000	578000	578000	578000	578000	0
411	20240112	115200	731034000	578000	578000	578000	578000	0
412	20240112	115100	731034000	578000	578000	578000	578000	0
413	20240112	115000	731034000	578000	578000	578000	578000	0
414	20240112	114900	731034000	578000	578000	578000	578000	0
415	20240112	114800	731034000	578000	578000	578000	578000	0
416	20240112	114700	731034000	578000	578000	578000	578000	1
417	20240112	114600	730456000	575000	575000	575000	575000	0
418	20240112	114500	730456000	575000	575000	575000	575000	0
419	20240112	114400	730456000	575000	575000	575000	575000	3
420	20240112	114300	728731000	577000	577000	577000	577000	1
421	20240112	114200	728154000	575000	575000	575000	575000	0
422	20240112	114100	728154000	575000	575000	575000	575000	0
423	20240112	114000	728154000	575000	575000	575000	575000	0
424	20240112	113900	728154000	575000	575000	575000	575000	0
425	20240112	113800	728154000	575000	576000	576000	575000	51
426	20240112	113700	698823000	576000	576000	576000	576000	0
427	20240112	113600	698823000	576000	576000	576000	576000	0
428	20240112	113500	698823000	576000	576000	576000	576000	0
429	20240112	113400	698823000	576000	576000	576000	576000	0
430	20240112	113300	698823000	576000	576000	576000	576000	0
431	20240112	113200	698823000	576000	576000	576000	576000	0
432	20240112	113100	698823000	576000	576000	576000	576000	0
433	20240112	113000	698823000	576000	576000	576000	576000	0
434	20240112	112900	698823000	576000	576000	576000	576000	0
435	20240112	112800	698823000	576000	576000	576000	576000	0
436	20240112	112700	698823000	576000	576000	576000	576000	0
437	20240112	112600	698823000	576000	576000	576000	576000	2
438	20240112	112500	697671000	579000	579000	579000	579000	0
439	20240112	112400	697671000	579000	579000	579000	579000	0
440	20240112	112300	697671000	579000	579000	579000	579000	0
441	20240112	112200	697671000	579000	579000	579000	579000	0
442	20240112	112100	697671000	579000	579000	579000	579000	0
443	20240112	112000	697671000	579000	579000	579000	579000	5
444	20240112	111900	694776000	577000	577000	577000	577000	0
445	20240112	111800	694776000	577000	576000	577000	576000	30
446	20240112	111700	677467000	575000	575000	575000	575000	1
447	20240112	111600	676892000	575000	575000	575000	575000	0
448	20240112	111500	676892000	575000	575000	575000	575000	2
449	20240112	111400	675742000	575000	575000	575000	575000	0
450	20240112	111300	675742000	575000	575000	575000	575000	8
451	20240112	111200	671142000	576000	576000	576000	576000	0
452	20240112	111100	671142000	576000	576000	576000	576000	0
453	20240112	111000	671142000	576000	576000	576000	576000	0
454	20240112	110900	671142000	576000	576000	576000	576000	75
455	20240112	110800	627942000	577000	577000	577000	577000	0
456	20240112	110700	627942000	577000	577000	577000	577000	0
457	20240112	110600	627942000	577000	577000	577000	577000	0
458	20240112	110500	627942000	577000	577000	577000	577000	0
459	20240112	110400	627942000	577000	577000	577000	577000	2
460	20240112	110300	626788000	577000	577000	577000	577000	0
461	20240112	110200	626788000	577000	577000	577000	577000	0
462	20240112	110100	626788000	577000	577000	577000	577000	0
463	20240112	110000	626788000	577000	577000	577000	577000	1
464	20240112	105900	626211000	576000	576000	576000	576000	6
465	20240112	105800	622755000	576000	576000	576000	576000	0
466	20240112	105700	622755000	576000	576000	576000	576000	0
467	20240112	105600	622755000	576000	576000	576000	576000	10
468	20240112	105500	616995000	576000	576000	576000	576000	6
469	20240112	105400	613539000	576000	576000	576000	576000	13
470	20240112	105300	606051000	576000	576000	576000	576000	0
471	20240112	105200	606051000	576000	576000	576000	576000	0
472	20240112	105100	606051000	576000	576000	576000	576000	6
473	20240112	105000	602595000	576000	576000	576000	576000	41
474	20240112	104900	578979000	577000	577000	577000	577000	0
475	20240112	104800	578979000	577000	577000	577000	577000	0
476	20240112	104700	578979000	577000	577000	577000	577000	0
477	20240112	104600	578979000	577000	577000	577000	577000	0
478	20240112	104500	578979000	577000	577000	577000	577000	0
479	20240112	104400	578979000	577000	577000	577000	577000	4
480	20240112	104300	576671000	577000	579000	579000	577000	15
481	20240112	104200	568006000	578000	578000	578000	578000	11
482	20240112	104100	561648000	578000	578000	578000	578000	0
483	20240112	104000	561648000	578000	578000	578000	578000	0
484	20240112	103900	561648000	578000	578000	578000	578000	1
485	20240112	103800	561070000	578000	576000	578000	576000	5
486	20240112	103700	558182000	576000	576000	576000	576000	5
487	20240112	103600	555302000	576000	576000	576000	576000	1
488	20240112	103500	554726000	577000	577000	577000	577000	0
489	20240112	103400	554726000	577000	577000	577000	577000	1
490	20240112	103300	554149000	577000	577000	577000	577000	10
491	20240112	103200	548379000	577000	577000	577000	577000	4
492	20240112	103100	546071000	576000	576000	576000	576000	16
493	20240112	103000	536855000	576000	576000	576000	576000	21
494	20240112	102900	524759000	576000	576000	576000	576000	0
495	20240112	102800	524759000	576000	576000	576000	576000	0
496	20240112	102700	524759000	576000	576000	576000	576000	0
497	20240112	102600	524759000	576000	576000	576000	576000	0
498	20240112	102500	524759000	576000	576000	576000	576000	0
499	20240112	102400	524759000	576000	576000	576000	576000	4
500	20240112	102300	522455000	576000	576000	576000	576000	33
501	20240112	102200	503447000	576000	576000	576000	576000	6
502	20240112	102100	499991000	575000	573000	575000	573000	39
503	20240112	102000	477606000	572000	572000	572000	572000	0
504	20240112	101900	477606000	572000	570000	572000	570000	52
505	20240112	101800	447890000	571000	571000	571000	571000	25
506	20240112	101700	433615000	572000	572000	572000	572000	0
507	20240112	101600	433615000	572000	572000	572000	572000	0
508	20240112	101500	433615000	572000	572000	572000	572000	1
509	20240112	101400	433043000	572000	572000	572000	572000	0
510	20240112	101300	433043000	572000	570000	572000	570000	6
511	20240112	101200	429621000	569000	569000	569000	569000	0
512	20240112	101100	429621000	569000	569000	569000	569000	1
513	20240112	101000	429052000	569000	569000	569000	569000	0
514	20240112	100900	429052000	569000	569000	569000	569000	12
515	20240112	100800	422224000	569000	569000	569000	569000	0
516	20240112	100700	422224000	569000	569000	569000	569000	0
517	20240112	100600	422224000	569000	569000	569000	569000	0
518	20240112	100500	422224000	569000	569000	569000	569000	1
519	20240112	100400	421655000	569000	571000	571000	569000	20
520	20240112	100300	410269000	571000	571000	571000	571000	0
521	20240112	100200	410269000	571000	571000	571000	571000	5
522	20240112	100100	407414000	572000	572000	572000	572000	0
523	20240112	100000	407414000	572000	572000	572000	572000	1
524	20240112	095900	406842000	571000	571000	571000	571000	3
525	20240112	095800	405129000	571000	571000	571000	571000	2
526	20240112	095700	403987000	570000	570000	570000	570000	10
527	20240112	095600	398287000	569000	569000	569000	569000	26
528	20240112	095500	383493000	569000	570000	570000	569000	10
529	20240112	095400	377802000	569000	569000	569000	569000	0
530	20240112	095300	377802000	569000	569000	569000	569000	0
531	20240112	095200	377802000	569000	569000	569000	569000	5
532	20240112	095100	374957000	569000	569000	569000	569000	10
533	20240112	095000	369267000	572000	572000	572000	572000	0
534	20240112	094900	369267000	572000	572000	572000	572000	0
535	20240112	094800	369267000	572000	572000	572000	572000	3
536	20240112	094700	367551000	572000	572000	572000	572000	0
537	20240112	094600	367551000	572000	572000	572000	572000	0
538	20240112	094500	367551000	572000	572000	572000	572000	5
539	20240112	094400	364691000	572000	572000	572000	571000	10
540	20240112	094300	358978000	571000	570000	573000	570000	23
541	20240112	094200	345832000	569000	568000	569000	568000	19
542	20240112	094100	335039000	569000	569000	569000	569000	0
543	20240112	094000	335039000	569000	569000	569000	569000	0
544	20240112	093900	335039000	569000	569000	569000	569000	91
545	20240112	093800	283260000	569000	572000	572000	569000	44
546	20240112	093700	258182000	572000	572000	572000	572000	8
547	20240112	093600	253606000	572000	572000	572000	572000	0
548	20240112	093500	253606000	572000	572000	572000	572000	11
549	20240112	093400	247314000	572000	572000	572000	572000	1
550	20240112	093300	246742000	572000	572000	572000	572000	9
551	20240112	093200	241594000	572000	573000	573000	572000	19
552	20240112	093100	230725000	572000	572000	572000	572000	2
553	20240112	093000	229581000	573000	573000	573000	573000	1
554	20240112	092900	229008000	573000	573000	573000	573000	6
555	20240112	092800	225570000	575000	575000	575000	575000	3
556	20240112	092700	223845000	575000	575000	575000	575000	11
557	20240112	092600	217520000	573000	572000	573000	572000	3
558	20240112	092500	215803000	571000	571000	571000	571000	12
559	20240112	092400	208951000	571000	572000	572000	571000	7
560	20240112	092300	204950000	572000	572000	572000	572000	12
561	20240112	092200	198086000	572000	572000	572000	572000	11
562	20240112	092100	191794000	572000	572000	572000	572000	1
563	20240112	092000	191222000	573000	574000	575000	573000	70
564	20240112	091900	151095000	574000	574000	574000	574000	14
565	20240112	091800	143059000	573000	573000	573000	573000	2
566	20240112	091700	141913000	573000	574000	574000	573000	20
567	20240112	091600	130450000	576000	576000	576000	576000	0
568	20240112	091500	130450000	576000	576000	576000	576000	0
569	20240112	091400	130450000	576000	576000	576000	576000	0
570	20240112	091300	130450000	576000	573000	576000	573000	5
571	20240112	091200	127582000	573000	573000	573000	573000	0
572	20240112	091100	127582000	573000	573000	573000	573000	10
573	20240112	091000	121852000	575000	575000	575000	575000	16
574	20240112	090900	112652000	576000	577000	577000	575000	40
575	20240112	090800	89611000	577000	579000	580000	577000	3
576	20240112	090700	87875000	578000	578000	578000	578000	1
577	20240112	090600	87297000	582000	582000	582000	582000	4
578	20240112	090500	84969000	582000	582000	582000	582000	8
579	20240112	090400	80313000	582000	578000	582000	578000	11
580	20240112	090300	73920000	576000	576000	577000	576000	28
581	20240112	090200	57775000	575000	572000	575000	571000	66
582	20240112	090100	20084000	571000	571000	571000	571000	1
583	20240112	090000	19513000	571000	576000	576000	571000	34