KissMeData/004890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184400	50457600	45650	45650	45650	45650	48
3	20240112	184300	50457600	45650	45650	45650	45650	0
4	20240112	184200	50457600	45650	45650	45650	45650	0
5	20240112	184100	50457600	45650	45650	45650	45650	0
6	20240112	184000	50457600	45650	45650	45650	45650	0
7	20240112	183900	50457600	45650	45650	45650	45650	0
8	20240112	183800	50457600	45650	45650	45650	45650	0
9	20240112	183700	50457600	45650	45650	45650	45650	0
10	20240112	183600	50457600	45650	45650	45650	45650	0
11	20240112	183500	50457600	45650	45650	45650	45650	0
12	20240112	183400	50457600	45650	45650	45650	45650	0
13	20240112	183300	50457600	45650	45650	45650	45650	0
14	20240112	183200	50457600	45650	45650	45650	45650	0
15	20240112	183100	50457600	45650	45650	45650	45650	0
16	20240112	183000	50457600	45650	45650	45650	45650	0
17	20240112	182900	50457600	45650	45650	45650	45650	0
18	20240112	182800	50457600	45650	45650	45650	45650	0
19	20240112	182700	50457600	45650	45650	45650	45650	0
20	20240112	182600	50457600	45650	45650	45650	45650	0
21	20240112	182500	50457600	45650	45650	45650	45650	0
22	20240112	182400	50457600	45650	45650	45650	45650	0
23	20240112	182300	50457600	45650	45650	45650	45650	0
24	20240112	182200	50457600	45650	45650	45650	45650	0
25	20240112	182100	50457600	45650	45650	45650	45650	0
26	20240112	182000	50457600	45650	45650	45650	45650	0
27	20240112	181900	50457600	45650	45650	45650	45650	0
28	20240112	181800	50457600	45650	45650	45650	45650	0
29	20240112	181700	50457600	45650	45650	45650	45650	0
30	20240112	181600	50457600	45650	45650	45650	45650	0
31	20240112	181500	50457600	45650	45650	45650	45650	0
32	20240112	181400	50457600	45650	45650	45650	45650	48
33	20240112	181300	50457600	45650	45650	45650	45650	0
34	20240112	181200	50457600	45650	45650	45650	45650	0
35	20240112	181100	50457600	45650	45650	45650	45650	0
36	20240112	181000	50457600	45650	45650	45650	45650	0
37	20240112	180900	50457600	45650	45650	45650	45650	0
38	20240112	180800	50457600	45650	45650	45650	45650	0
39	20240112	180700	50457600	45650	45650	45650	45650	0
40	20240112	180600	50457600	45650	45650	45650	45650	0
41	20240112	180500	50457600	45650	45650	45650	45650	0
42	20240112	180400	50457600	45650	45650	45650	45650	0
43	20240112	180300	50457600	45650	45650	45650	45650	0
44	20240112	180200	50457600	45650	45650	45650	45650	0
45	20240112	180100	50457600	45650	45650	45650	45650	0
46	20240112	180000	50457600	45650	45650	45650	45650	0
47	20240112	175900	50457600	45650	45650	45650	45650	0
48	20240112	175800	50457600	45650	45650	45650	45650	0
49	20240112	175700	50457600	45650	45650	45650	45650	0
50	20240112	175600	50457600	45650	45650	45650	45650	0
51	20240112	175500	50457600	45650	45650	45650	45650	0
52	20240112	175400	50457600	45650	45650	45650	45650	0
53	20240112	175300	50457600	45650	45650	45650	45650	0
54	20240112	175200	50457600	45650	45650	45650	45650	0
55	20240112	175100	50457600	45650	45650	45650	45650	0
56	20240112	175000	50457600	45650	45650	45650	45650	0
57	20240112	174900	50457600	45650	45650	45650	45650	0
58	20240112	174800	50457600	45650	45650	45650	45650	0
59	20240112	174700	50457600	45650	45650	45650	45650	0
60	20240112	174600	50457600	45650	45650	45650	45650	0
61	20240112	174500	50457600	45650	45650	45650	45650	0
62	20240112	174400	50457600	45650	45650	45650	45650	48
63	20240112	174300	50457600	45650	45650	45650	45650	0
64	20240112	174200	50457600	45650	45650	45650	45650	0
65	20240112	174100	50457600	45650	45650	45650	45650	0
66	20240112	174000	50457600	45650	45650	45650	45650	0
67	20240112	173900	50457600	45650	45650	45650	45650	0
68	20240112	173800	50457600	45650	45650	45650	45650	0
69	20240112	173700	50457600	45650	45650	45650	45650	0
70	20240112	173600	50457600	45650	45650	45650	45650	0
71	20240112	173500	50457600	45650	45650	45650	45650	0
72	20240112	173400	50457600	45650	45650	45650	45650	0
73	20240112	173300	50457600	45650	45650	45650	45650	0
74	20240112	173200	50457600	45650	45650	45650	45650	0
75	20240112	173100	50457600	45650	45650	45650	45650	0
76	20240112	173000	50457600	45650	45650	45650	45650	0
77	20240112	172900	50457600	45650	45650	45650	45650	0
78	20240112	172800	50457600	45650	45650	45650	45650	0
79	20240112	172700	50457600	45650	45650	45650	45650	0
80	20240112	172600	50457600	45650	45650	45650	45650	0
81	20240112	172500	50457600	45650	45650	45650	45650	0
82	20240112	172400	50457600	45650	45650	45650	45650	0
83	20240112	172300	50457600	45650	45650	45650	45650	0
84	20240112	172200	50457600	45650	45650	45650	45650	0
85	20240112	172100	50457600	45650	45650	45650	45650	0
86	20240112	172000	50457600	45650	45650	45650	45650	0
87	20240112	171900	50457600	45650	45650	45650	45650	0
88	20240112	171800	50457600	45650	45650	45650	45650	0
89	20240112	171700	50457600	45650	45650	45650	45650	0
90	20240112	171600	50457600	45650	45650	45650	45650	0
91	20240112	171500	50457600	45650	45650	45650	45650	0
92	20240112	171400	50457600	45650	45650	45650	45650	48
93	20240112	171300	50457600	45650	45650	45650	45650	0
94	20240112	171200	50457600	45650	45650	45650	45650	0
95	20240112	171100	50457600	45650	45650	45650	45650	0
96	20240112	171000	50457600	45650	45650	45650	45650	0
97	20240112	170900	50457600	45650	45650	45650	45650	0
98	20240112	170800	50457600	45650	45650	45650	45650	0
99	20240112	170700	50457600	45650	45650	45650	45650	0
100	20240112	170600	50457600	45650	45650	45650	45650	0
101	20240112	170500	50457600	45650	45650	45650	45650	0
102	20240112	170400	50457600	45650	45650	45650	45650	0
103	20240112	170300	50457600	45650	45650	45650	45650	0
104	20240112	170200	50457600	45650	45650	45650	45650	0
105	20240112	170100	50457600	45650	45650	45650	45650	0
106	20240112	170000	50457600	45650	45650	45650	45650	0
107	20240112	165900	50457600	45650	45650	45650	45650	0
108	20240112	165800	50457600	45650	45650	45650	45650	0
109	20240112	165700	50457600	45650	45650	45650	45650	0
110	20240112	165600	50457600	45650	45650	45650	45650	0
111	20240112	165500	50457600	45650	45650	45650	45650	0
112	20240112	165400	50457600	45650	45650	45650	45650	0
113	20240112	165300	50457600	45650	45650	45650	45650	0
114	20240112	165200	50457600	45650	45650	45650	45650	0
115	20240112	165100	50457600	45650	45650	45650	45650	0
116	20240112	165000	50457600	45650	45650	45650	45650	0
117	20240112	164900	50457600	45650	45650	45650	45650	0
118	20240112	164800	50457600	45650	45650	45650	45650	0
119	20240112	164700	50457600	45650	45650	45650	45650	0
120	20240112	164600	50457600	45650	45650	45650	45650	0
121	20240112	164500	50457600	45650	45650	45650	45650	0
122	20240112	164400	50457600	45650	45650	45650	45650	48
123	20240112	164300	50457600	45650	45650	45650	45650	0
124	20240112	164200	50457600	45650	45650	45650	45650	0
125	20240112	164100	50457600	45650	45650	45650	45650	0
126	20240112	164000	50457600	45650	45650	45650	45650	0
127	20240112	163900	50457600	45650	45650	45650	45650	0
128	20240112	163800	50457600	45650	45650	45650	45650	0
129	20240112	163700	50457600	45650	45650	45650	45650	0
130	20240112	163600	50457600	45650	45650	45650	45650	0
131	20240112	163500	50457600	45650	45650	45650	45650	0
132	20240112	163400	50457600	45650	45650	45650	45650	0
133	20240112	163300	50457600	45650	45650	45650	45650	0
134	20240112	163200	50457600	45650	45650	45650	45650	0
135	20240112	163100	50457600	45650	45650	45650	45650	0
136	20240112	163000	50457600	45650	45650	45650	45650	0
137	20240112	162900	50457600	45650	45650	45650	45650	0
138	20240112	162800	50457600	45650	45650	45650	45650	0
139	20240112	162700	50457600	45650	45650	45650	45650	0
140	20240112	162600	50457600	45650	45650	45650	45650	0
141	20240112	162500	50457600	45650	45650	45650	45650	0
142	20240112	162400	50457600	45650	45650	45650	45650	0
143	20240112	162300	50457600	45650	45650	45650	45650	0
144	20240112	162200	50457600	45650	45650	45650	45650	0
145	20240112	162100	50457600	45650	45650	45650	45650	0
146	20240112	162000	50457600	45650	45650	45650	45650	0
147	20240112	161900	50457600	45650	45650	45650	45650	0
148	20240112	161800	50457600	45650	45650	45650	45650	0
149	20240112	161700	50457600	45650	45650	45650	45650	0
150	20240112	161600	50457600	45650	45650	45650	45650	0
151	20240112	161500	50457600	45650	45650	45650	45650	0
152	20240112	161400	50457600	45650	45650	45650	45650	48
153	20240112	161300	50457600	45650	45650	45650	45650	0
154	20240112	161200	50457600	45650	45650	45650	45650	0
155	20240112	161100	50457600	45650	45650	45650	45650	0
156	20240112	161000	50457600	45650	45650	45650	45650	0
157	20240112	160900	50457600	45650	45650	45650	45650	0
158	20240112	160800	50457600	45650	45650	45650	45650	0
159	20240112	160700	50457600	45650	45650	45650	45650	0
160	20240112	160600	50457600	45650	45650	45650	45650	0
161	20240112	160500	50457600	45650	45650	45650	45650	0
162	20240112	160400	50457600	45650	45650	45650	45650	0
163	20240112	160300	50457600	45650	45650	45650	45650	0
164	20240112	160200	50457600	45650	45650	45650	45650	0
165	20240112	160100	50457600	45650	45650	45650	45650	0
166	20240112	160000	50457600	45650	45650	45650	45650	0
167	20240112	155900	50457600	45650	45650	45650	45650	0
168	20240112	155800	50457600	45650	45650	45650	45650	0
169	20240112	155700	50457600	45650	45650	45650	45650	0
170	20240112	155600	50457600	45650	45650	45650	45650	0
171	20240112	155500	50457600	45650	45650	45650	45650	0
172	20240112	155400	50457600	45650	45650	45650	45650	0
173	20240112	155300	50457600	45650	45650	45650	45650	0
174	20240112	155200	50457600	45650	45650	45650	45650	0
175	20240112	155100	50457600	45650	45650	45650	45650	0
176	20240112	155000	50457600	45650	45650	45650	45650	0
177	20240112	154900	50457600	45650	45650	45650	45650	0
178	20240112	154800	50457600	45650	45650	45650	45650	0
179	20240112	154700	50457600	45650	45650	45650	45650	0
180	20240112	154600	50457600	45650	45650	45650	45650	0
181	20240112	154500	50457600	45650	45650	45650	45650	0
182	20240112	154400	50457600	45650	45650	45650	45650	48
183	20240112	154300	50457600	45650	45650	45650	45650	0
184	20240112	154200	50457600	45650	45650	45650	45650	0
185	20240112	154100	50457600	45650	45650	45650	45650	0
186	20240112	154000	50457600	45650	45650	45650	45650	0
187	20240112	153900	50457600	45650	45650	45650	45650	0
188	20240112	153800	50457600	45650	45650	45650	45650	0
189	20240112	153700	50457600	45650	45650	45650	45650	0
190	20240112	153600	50457600	45650	45650	45650	45650	0
191	20240112	153500	50457600	45650	45650	45650	45650	0
192	20240112	153400	50457600	45650	45650	45650	45650	0
193	20240112	153300	50457600	45650	45650	45650	45650	0
194	20240112	153200	50457600	45650	45650	45650	45650	0
195	20240112	153100	50457600	45650	45650	45650	45650	0
196	20240112	153000	50457600	45650	45650	45650	45650	48
197	20240112	152900	48266400	45600	45600	45600	45600	0
198	20240112	152800	48266400	45600	45600	45600	45600	0
199	20240112	152700	48266400	45600	45600	45600	45600	0
200	20240112	152600	48266400	45600	45600	45600	45600	0
201	20240112	152500	48266400	45600	45600	45600	45600	0
202	20240112	152400	48266400	45600	45600	45600	45600	0
203	20240112	152300	48266400	45600	45600	45600	45600	0
204	20240112	152200	48266400	45600	45600	45600	45600	0
205	20240112	152100	48266400	45600	45600	45600	45600	0
206	20240112	152000	48266400	45600	45600	45600	45600	0
207	20240112	151900	48266400	45600	45600	45600	45600	5
208	20240112	151800	48038400	45600	45600	45600	45600	0
209	20240112	151700	48038400	45600	45600	45600	45600	0
210	20240112	151600	48038400	45600	45600	45600	45600	0
211	20240112	151500	48038400	45600	45600	45600	45600	0
212	20240112	151400	48038400	45600	45600	45600	45600	0
213	20240112	151300	48038400	45600	45600	45600	45600	0
214	20240112	151200	48038400	45600	45600	45600	45600	0
215	20240112	151100	48038400	45600	45600	45600	45600	0
216	20240112	151000	48038400	45600	45600	45600	45600	1
217	20240112	150900	47992800	45600	45600	45600	45600	0
218	20240112	150800	47992800	45600	45600	45600	45600	1
219	20240112	150700	47947200	45600	45600	45600	45600	0
220	20240112	150600	47947200	45600	45600	45600	45600	0
221	20240112	150500	47947200	45600	45600	45600	45600	0
222	20240112	150400	47947200	45600	45600	45600	45600	4
223	20240112	150300	47764800	45600	45600	45600	45600	7
224	20240112	150200	47445600	45600	45600	45600	45600	0
225	20240112	150100	47445600	45600	45600	45600	45600	0
226	20240112	150000	47445600	45600	45600	45600	45600	0
227	20240112	145900	47445600	45600	45600	45600	45600	0
228	20240112	145800	47445600	45600	45600	45600	45600	0
229	20240112	145700	47445600	45600	45600	45600	45600	1
230	20240112	145600	47400000	45650	45650	45650	45650	0
231	20240112	145500	47400000	45650	45650	45650	45650	0
232	20240112	145400	47400000	45650	45650	45650	45650	0
233	20240112	145300	47400000	45650	45650	45650	45650	0
234	20240112	145200	47400000	45650	45650	45650	45650	0
235	20240112	145100	47400000	45650	45650	45650	45650	0
236	20240112	145000	47400000	45650	45650	45650	45650	0
237	20240112	144900	47400000	45650	45650	45650	45650	0
238	20240112	144800	47400000	45650	45650	45650	45650	0
239	20240112	144700	47400000	45650	45650	45650	45650	0
240	20240112	144600	47400000	45650	45650	45650	45650	0
241	20240112	144500	47400000	45650	45650	45650	45650	0
242	20240112	144400	47400000	45650	45650	45650	45650	0
243	20240112	144300	47400000	45650	45650	45650	45650	0
244	20240112	144200	47400000	45650	45650	45650	45650	0
245	20240112	144100	47400000	45650	45650	45650	45650	0
246	20240112	144000	47400000	45650	45650	45650	45650	0
247	20240112	143900	47400000	45650	45650	45650	45650	0
248	20240112	143800	47400000	45650	45650	45650	45650	0
249	20240112	143700	47400000	45650	45650	45650	45650	0
250	20240112	143600	47400000	45650	45650	45650	45650	15
251	20240112	143500	46715250	45600	45600	45600	45600	0
252	20240112	143400	46715250	45600	45600	45600	45600	1
253	20240112	143300	46669650	45600	45600	45600	45600	0
254	20240112	143200	46669650	45600	45600	45600	45600	0
255	20240112	143100	46669650	45600	45600	45600	45600	0
256	20240112	143000	46669650	45600	45600	45600	45600	0
257	20240112	142900	46669650	45600	45600	45600	45600	0
258	20240112	142800	46669650	45600	45600	45600	45600	0
259	20240112	142700	46669650	45600	45600	45600	45600	0
260	20240112	142600	46669650	45600	45600	45600	45600	0
261	20240112	142500	46669650	45600	45600	45600	45600	0
262	20240112	142400	46669650	45600	45600	45600	45600	0
263	20240112	142300	46669650	45600	45600	45600	45600	0
264	20240112	142200	46669650	45600	45600	45600	45600	1
265	20240112	142100	46624050	45600	45600	45600	45600	0
266	20240112	142000	46624050	45600	45600	45600	45600	0
267	20240112	141900	46624050	45600	45600	45600	45600	0
268	20240112	141800	46624050	45600	45600	45600	45600	0
269	20240112	141700	46624050	45600	45600	45600	45600	0
270	20240112	141600	46624050	45600	45600	45600	45600	0
271	20240112	141500	46624050	45600	45600	45600	45600	0
272	20240112	141400	46624050	45600	45600	45600	45600	0
273	20240112	141300	46624050	45600	45600	45600	45600	0
274	20240112	141200	46624050	45600	45600	45600	45600	0
275	20240112	141100	46624050	45600	45600	45600	45600	0
276	20240112	141000	46624050	45600	45600	45600	45600	0
277	20240112	140900	46624050	45600	45600	45600	45600	0
278	20240112	140800	46624050	45600	45600	45600	45600	0
279	20240112	140700	46624050	45600	45600	45600	45600	0
280	20240112	140600	46624050	45600	45600	45600	45600	0
281	20240112	140500	46624050	45600	45600	45600	45600	1
282	20240112	140400	46578450	45650	45650	45650	45650	0
283	20240112	140300	46578450	45650	45650	45650	45650	0
284	20240112	140200	46578450	45650	45650	45650	45650	0
285	20240112	140100	46578450	45650	45650	45650	45650	1
286	20240112	140000	46532800	45600	45600	45600	45600	0
287	20240112	135900	46532800	45600	45600	45600	45600	0
288	20240112	135800	46532800	45600	45600	45600	45600	0
289	20240112	135700	46532800	45600	45600	45600	45600	0
290	20240112	135600	46532800	45600	45600	45600	45600	4
291	20240112	135500	46350400	45600	45600	45600	45600	0
292	20240112	135400	46350400	45600	45600	45600	45600	0
293	20240112	135300	46350400	45600	45600	45600	45600	2
294	20240112	135200	46259200	45600	45600	45600	45600	0
295	20240112	135100	46259200	45600	45600	45600	45600	0
296	20240112	135000	46259200	45600	45600	45600	45600	0
297	20240112	134900	46259200	45600	45600	45600	45600	1
298	20240112	134800	46213600	45600	45600	45600	45600	0
299	20240112	134700	46213600	45600	45600	45600	45600	0
300	20240112	134600	46213600	45600	45600	45600	45600	0
301	20240112	134500	46213600	45600	45600	45600	45600	0
302	20240112	134400	46213600	45600	45600	45600	45600	0
303	20240112	134300	46213600	45600	45600	45600	45600	0
304	20240112	134200	46213600	45600	45600	45600	45600	66
305	20240112	134100	43204000	45600	45600	45600	45600	0
306	20240112	134000	43204000	45600	45600	45600	45600	0
307	20240112	133900	43204000	45600	45600	45600	45600	0
308	20240112	133800	43204000	45600	45600	45600	45600	0
309	20240112	133700	43204000	45600	45600	45600	45600	0
310	20240112	133600	43204000	45600	45600	45600	45600	0
311	20240112	133500	43204000	45600	45600	45600	45600	0
312	20240112	133400	43204000	45600	45600	45600	45600	0
313	20240112	133300	43204000	45600	45600	45600	45600	0
314	20240112	133200	43204000	45600	45600	45600	45600	0
315	20240112	133100	43204000	45600	45600	45600	45600	1
316	20240112	133000	43158400	45600	45600	45600	45600	0
317	20240112	132900	43158400	45600	45600	45600	45600	0
318	20240112	132800	43158400	45600	45600	45600	45600	0
319	20240112	132700	43158400	45600	45600	45600	45600	0
320	20240112	132600	43158400	45600	45600	45600	45600	0
321	20240112	132500	43158400	45600	45600	45600	45600	0
322	20240112	132400	43158400	45600	45600	45600	45600	0
323	20240112	132300	43158400	45600	45600	45600	45600	0
324	20240112	132200	43158400	45600	45600	45600	45600	0
325	20240112	132100	43158400	45600	45600	45600	45600	0
326	20240112	132000	43158400	45600	45600	45600	45600	0
327	20240112	131900	43158400	45600	45600	45600	45600	0
328	20240112	131800	43158400	45600	45600	45600	45600	0
329	20240112	131700	43158400	45600	45600	45600	45600	0
330	20240112	131600	43158400	45600	45600	45600	45600	0
331	20240112	131500	43158400	45600	45600	45600	45600	0
332	20240112	131400	43158400	45600	45600	45600	45600	0
333	20240112	131300	43158400	45600	45600	45600	45600	0
334	20240112	131200	43158400	45600	45600	45600	45600	0
335	20240112	131100	43158400	45600	45600	45600	45600	60
336	20240112	131000	40422400	45800	45800	45800	45800	0
337	20240112	130900	40422400	45800	45800	45800	45800	0
338	20240112	130800	40422400	45800	45800	45800	45800	0
339	20240112	130700	40422400	45800	45800	45800	45800	0
340	20240112	130600	40422400	45800	45800	45800	45800	0
341	20240112	130500	40422400	45800	45800	45800	45800	0
342	20240112	130400	40422400	45800	45800	45800	45800	0
343	20240112	130300	40422400	45800	45800	45800	45800	0
344	20240112	130200	40422400	45800	45800	45800	45800	0
345	20240112	130100	40422400	45800	45800	45800	45800	0
346	20240112	130000	40422400	45800	45800	45800	45800	1
347	20240112	125900	40376600	45800	45800	45800	45800	0
348	20240112	125800	40376600	45800	45800	45800	45800	1
349	20240112	125700	40330800	45800	45800	45800	45800	0
350	20240112	125600	40330800	45800	45800	45800	45800	0
351	20240112	125500	40330800	45800	45800	45800	45800	0
352	20240112	125400	40330800	45800	45800	45800	45800	0
353	20240112	125300	40330800	45800	45800	45800	45800	0
354	20240112	125200	40330800	45800	45800	45800	45800	0
355	20240112	125100	40330800	45800	45800	45800	45800	0
356	20240112	125000	40330800	45800	45800	45800	45800	0
357	20240112	124900	40330800	45800	45800	45800	45800	0
358	20240112	124800	40330800	45800	45800	45800	45800	0
359	20240112	124700	40330800	45800	45800	45800	45800	0
360	20240112	124600	40330800	45800	45800	45800	45800	1
361	20240112	124500	40285000	45650	45650	45650	45650	1
362	20240112	124400	40239350	45650	45650	45650	45650	0
363	20240112	124300	40239350	45650	45650	45650	45650	0
364	20240112	124200	40239350	45650	45650	45650	45650	0
365	20240112	124100	40239350	45650	45650	45650	45650	0
366	20240112	124000	40239350	45650	45650	45650	45650	0
367	20240112	123900	40239350	45650	45650	45650	45650	0
368	20240112	123800	40239350	45650	45650	45650	45650	82
369	20240112	123700	36496050	45800	45800	45800	45800	50
370	20240112	123600	34206050	45800	45800	45800	45800	0
371	20240112	123500	34206050	45800	45800	45800	45800	0
372	20240112	123400	34206050	45800	45800	45800	45800	0
373	20240112	123300	34206050	45800	45800	45800	45800	0
374	20240112	123200	34206050	45800	45800	45800	45800	0
375	20240112	123100	34206050	45800	45800	45800	45800	0
376	20240112	123000	34206050	45800	45800	45800	45800	0
377	20240112	122900	34206050	45800	45800	45800	45800	0
378	20240112	122800	34206050	45800	45800	45800	45800	0
379	20240112	122700	34206050	45800	45800	45800	45800	0
380	20240112	122600	34206050	45800	45800	45800	45800	0
381	20240112	122500	34206050	45800	45800	45800	45800	0
382	20240112	122400	34206050	45800	45800	45800	45800	0
383	20240112	122300	34206050	45800	45800	45800	45800	0
384	20240112	122200	34206050	45800	45800	45800	45800	0
385	20240112	122100	34206050	45800	45800	45800	45800	0
386	20240112	122000	34206050	45800	45800	45800	45800	0
387	20240112	121900	34206050	45800	45800	45800	45800	0
388	20240112	121800	34206050	45800	45800	45800	45800	1
389	20240112	121700	34160250	45700	45700	45700	45700	0
390	20240112	121600	34160250	45700	45700	45700	45700	2
391	20240112	121500	34068850	45700	45700	45700	45700	11
392	20240112	121400	33566150	45650	45650	45650	45650	0
393	20240112	121300	33566150	45650	45650	45650	45650	0
394	20240112	121200	33566150	45650	45650	45650	45650	0
395	20240112	121100	33566150	45650	45650	45650	45650	0
396	20240112	121000	33566150	45650	45650	45650	45650	0
397	20240112	120900	33566150	45650	45650	45650	45650	2
398	20240112	120800	33474850	45700	45700	45700	45700	0
399	20240112	120700	33474850	45700	45700	45700	45700	0
400	20240112	120600	33474850	45700	45700	45700	45700	0
401	20240112	120500	33474850	45700	45700	45700	45700	0
402	20240112	120400	33474850	45700	45700	45700	45700	0
403	20240112	120300	33474850	45700	45700	45700	45700	3
404	20240112	120200	33337750	45700	45700	45700	45700	3
405	20240112	120100	33200650	45700	45700	45700	45700	0
406	20240112	120000	33200650	45700	45700	45700	45700	1
407	20240112	115900	33154950	45700	45700	45700	45700	0
408	20240112	115800	33154950	45700	45700	45700	45700	0
409	20240112	115700	33154950	45700	45700	45700	45700	0
410	20240112	115600	33154950	45700	45700	45700	45700	0
411	20240112	115500	33154950	45700	45700	45700	45700	0
412	20240112	115400	33154950	45700	45700	45700	45700	0
413	20240112	115300	33154950	45700	45700	45700	45700	0
414	20240112	115200	33154950	45700	45700	45700	45700	0
415	20240112	115100	33154950	45700	45700	45700	45700	0
416	20240112	115000	33154950	45700	45700	45700	45700	3
417	20240112	114900	33017850	45700	45700	45700	45700	0
418	20240112	114800	33017850	45700	45700	45700	45700	0
419	20240112	114700	33017850	45700	45650	45700	45650	44
420	20240112	114600	31007850	45650	45650	45650	45650	0
421	20240112	114500	31007850	45650	45650	45650	45650	0
422	20240112	114400	31007850	45650	45650	45650	45650	0
423	20240112	114300	31007850	45650	45650	45650	45650	0
424	20240112	114200	31007850	45650	45650	45650	45650	0
425	20240112	114100	31007850	45650	45650	45650	45650	0
426	20240112	114000	31007850	45650	45650	45650	45650	0
427	20240112	113900	31007850	45650	45650	45650	45650	0
428	20240112	113800	31007850	45650	45550	45650	45550	4
429	20240112	113700	30825550	45450	45450	45450	45450	0
430	20240112	113600	30825550	45450	45450	45450	45450	0
431	20240112	113500	30825550	45450	45450	45450	45450	0
432	20240112	113400	30825550	45450	45500	45500	45450	20
433	20240112	113300	29916300	45650	45650	45650	45650	0
434	20240112	113200	29916300	45650	45650	45650	45650	0
435	20240112	113100	29916300	45650	45650	45650	45650	0
436	20240112	113000	29916300	45650	45650	45650	45650	0
437	20240112	112900	29916300	45650	45650	45650	45650	0
438	20240112	112800	29916300	45650	45650	45650	45650	2
439	20240112	112700	29825000	45400	45400	45400	45400	0
440	20240112	112600	29825000	45400	45600	45600	45400	440
441	20240112	112500	9839550	45650	45650	45650	45650	0
442	20240112	112400	9839550	45650	45650	45650	45650	0
443	20240112	112300	9839550	45650	45650	45650	45650	1
444	20240112	112200	9793900	45700	45700	45700	45700	0
445	20240112	112100	9793900	45700	45700	45700	45700	0
446	20240112	112000	9793900	45700	45700	45700	45700	3
447	20240112	111900	9656800	45700	45700	45700	45700	0
448	20240112	111800	9656800	45700	45700	45700	45700	0
449	20240112	111700	9656800	45700	45700	45700	45700	0
450	20240112	111600	9656800	45700	45700	45700	45700	0
451	20240112	111500	9656800	45700	45700	45700	45700	0
452	20240112	111400	9656800	45700	45700	45700	45700	0
453	20240112	111300	9656800	45700	45700	45700	45700	0
454	20240112	111200	9656800	45700	45700	45700	45700	0
455	20240112	111100	9656800	45700	45700	45700	45700	0
456	20240112	111000	9656800	45700	45700	45700	45700	0
457	20240112	110900	9656800	45700	45700	45700	45700	0
458	20240112	110800	9656800	45700	45700	45700	45700	0
459	20240112	110700	9656800	45700	45700	45700	45700	0
460	20240112	110600	9656800	45700	45700	45700	45700	0
461	20240112	110500	9656800	45700	45700	45700	45700	0
462	20240112	110400	9656800	45700	45700	45700	45700	0
463	20240112	110300	9656800	45700	45700	45700	45700	0
464	20240112	110200	9656800	45700	45700	45700	45700	0
465	20240112	110100	9656800	45700	45700	45700	45700	0
466	20240112	110000	9656800	45700	45700	45700	45700	0
467	20240112	105900	9656800	45700	45700	45700	45700	0
468	20240112	105800	9656800	45700	45700	45700	45700	1
469	20240112	105700	9611100	45550	45550	45550	45550	0
470	20240112	105600	9611100	45550	45550	45550	45550	6
471	20240112	105500	9337800	45600	45600	45600	45600	3
472	20240112	105400	9201000	45600	45600	45600	45600	1
473	20240112	105300	9155400	45700	45700	45700	45700	0
474	20240112	105200	9155400	45700	45700	45700	45700	0
475	20240112	105100	9155400	45700	45700	45700	45700	0
476	20240112	105000	9155400	45700	45700	45700	45700	0
477	20240112	104900	9155400	45700	45700	45700	45700	0
478	20240112	104800	9155400	45700	45700	45700	45700	0
479	20240112	104700	9155400	45700	45700	45700	45700	0
480	20240112	104600	9155400	45700	45700	45700	45700	0
481	20240112	104500	9155400	45700	45700	45700	45700	0
482	20240112	104400	9155400	45700	45700	45700	45700	0
483	20240112	104300	9155400	45700	45700	45700	45700	0
484	20240112	104200	9155400	45700	45700	45700	45700	1
485	20240112	104100	9109700	45650	45650	45650	45650	0
486	20240112	104000	9109700	45650	45650	45650	45650	0
487	20240112	103900	9109700	45650	45650	45650	45650	0
488	20240112	103800	9109700	45650	45650	45650	45650	0
489	20240112	103700	9109700	45650	45650	45650	45650	0
490	20240112	103600	9109700	45650	45650	45650	45650	0
491	20240112	103500	9109700	45650	45650	45650	45650	0
492	20240112	103400	9109700	45650	45650	45650	45650	0
493	20240112	103300	9109700	45650	45650	45650	45650	0
494	20240112	103200	9109700	45650	45650	45650	45650	2
495	20240112	103100	9018400	45700	45700	45700	45700	0
496	20240112	103000	9018400	45700	45700	45700	45700	0
497	20240112	102900	9018400	45700	45700	45700	45700	1
498	20240112	102800	8972700	45700	45700	45700	45700	0
499	20240112	102700	8972700	45700	45700	45700	45700	0
500	20240112	102600	8972700	45700	45700	45700	45700	0
501	20240112	102500	8972700	45700	45700	45700	45700	1
502	20240112	102400	8927000	45500	45500	45500	45500	0
503	20240112	102300	8927000	45500	45500	45500	45500	0
504	20240112	102200	8927000	45500	45500	45500	45500	0
505	20240112	102100	8927000	45500	45500	45500	45500	0
506	20240112	102000	8927000	45500	45500	45500	45500	0
507	20240112	101900	8927000	45500	45500	45500	45500	0
508	20240112	101800	8927000	45500	45500	45500	45500	1
509	20240112	101700	8881500	45600	45600	45600	45600	0
510	20240112	101600	8881500	45600	45600	45600	45600	0
511	20240112	101500	8881500	45600	45600	45600	45600	11
512	20240112	101400	8379900	45650	45650	45650	45650	0
513	20240112	101300	8379900	45650	45650	45650	45650	0
514	20240112	101200	8379900	45650	45650	45650	45650	6
515	20240112	101100	8106000	45650	45650	45650	45650	0
516	20240112	101000	8106000	45650	45700	45700	45650	5
517	20240112	100900	7877700	45650	45650	45650	45650	5
518	20240112	100800	7649450	45600	45600	45600	45600	0
519	20240112	100700	7649450	45600	45600	45600	45600	0
520	20240112	100600	7649450	45600	45600	45600	45600	6
521	20240112	100500	7375850	45450	45450	45450	45450	0
522	20240112	100400	7375850	45450	45450	45450	45450	0
523	20240112	100300	7375850	45450	45450	45450	45450	0
524	20240112	100200	7375850	45450	45450	45450	45450	0
525	20240112	100100	7375850	45450	45450	45450	45450	8
526	20240112	100000	7012250	45650	45650	45650	45650	0
527	20240112	095900	7012250	45650	45650	45650	45650	0
528	20240112	095800	7012250	45650	45650	45650	45650	1
529	20240112	095700	6966600	45500	45500	45500	45500	18
530	20240112	095600	6147600	45500	45500	45500	45500	0
531	20240112	095500	6147600	45500	45500	45500	45500	0
532	20240112	095400	6147600	45500	45500	45500	45500	0
533	20240112	095300	6147600	45500	45500	45500	45500	0
534	20240112	095200	6147600	45500	45500	45500	45500	0
535	20240112	095100	6147600	45500	45500	45500	45500	1
536	20240112	095000	6102100	45500	45500	45500	45500	0
537	20240112	094900	6102100	45500	45500	45500	45500	0
538	20240112	094800	6102100	45500	45500	45500	45500	0
539	20240112	094700	6102100	45500	45500	45500	45500	0
540	20240112	094600	6102100	45500	45500	45500	45500	0
541	20240112	094500	6102100	45500	45500	45500	45500	0
542	20240112	094400	6102100	45500	45500	45500	45500	0
543	20240112	094300	6102100	45500	45500	45500	45500	0
544	20240112	094200	6102100	45500	45500	45500	45500	1
545	20240112	094100	6056600	45950	45950	45950	45950	1
546	20240112	094000	6010650	45500	45500	45500	45500	9
547	20240112	093900	5601150	45750	45750	45750	45750	0
548	20240112	093800	5601150	45750	45550	45750	45450	101
549	20240112	093700	1004700	45550	45550	45550	45550	0
550	20240112	093600	1004700	45550	45550	45550	45550	6
551	20240112	093500	731400	45750	45750	45750	45750	0
552	20240112	093400	731400	45750	45750	45750	45750	0
553	20240112	093300	731400	45750	45750	45750	45750	1
554	20240112	093200	685650	45600	45600	45600	45600	0
555	20240112	093100	685650	45600	45600	45600	45600	0
556	20240112	093000	685650	45600	45600	45600	45600	0
557	20240112	092900	685650	45600	45600	45600	45600	0
558	20240112	092800	685650	45600	45600	45600	45600	0
559	20240112	092700	685650	45600	45600	45600	45600	0
560	20240112	092600	685650	45600	45750	45750	45600	4
561	20240112	092500	502950	45550	45550	45550	45550	0
562	20240112	092400	502950	45550	45550	45550	45550	0
563	20240112	092300	502950	45550	45550	45550	45550	0
564	20240112	092200	502950	45550	45550	45550	45550	0
565	20240112	092100	502950	45550	45550	45550	45550	0
566	20240112	092000	502950	45550	45550	45550	45550	0
567	20240112	091900	502950	45550	45550	45550	45550	0
568	20240112	091800	502950	45550	45550	45550	45550	0
569	20240112	091700	502950	45550	45550	45550	45550	0
570	20240112	091600	502950	45550	45550	45550	45550	0
571	20240112	091500	502950	45550	45550	45550	45550	0
572	20240112	091400	502950	45550	45550	45550	45550	0
573	20240112	091300	502950	45550	45550	45550	45550	0
574	20240112	091200	502950	45550	45550	45550	45550	0
575	20240112	091100	502950	45550	45550	45550	45550	0
576	20240112	091000	502950	45550	45550	45550	45550	0
577	20240112	090900	502950	45550	45550	45550	45550	4
578	20240112	090800	320750	45550	45550	45550	45550	0
579	20240112	090700	320750	45550	45550	45550	45550	1
580	20240112	090600	275200	45850	45850	45850	45850	1
581	20240112	090500	229350	45850	45850	45850	45850	0
582	20240112	090400	229350	45850	45850	45850	45850	0
583	20240112	090300	229350	45850	45850	45850	45850	1
584	20240112	090200	183500	45700	45700	45700	45700	1
585	20240112	090100	137800	45900	45900	45900	45900	0
586	20240112	090000	137800	45900	45950	45950	45900	3