KissMeData/001460/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183400	17594000	405000	405000	405000	405000	4
3	20240109	183300	17594000	405000	405000	405000	405000	0
4	20240109	183200	17594000	405000	405000	405000	405000	0
5	20240109	183100	17594000	405000	405000	405000	405000	0
6	20240109	183000	17594000	405000	405000	405000	405000	0
7	20240109	182900	17594000	405000	405000	405000	405000	0
8	20240109	182800	17594000	405000	405000	405000	405000	0
9	20240109	182700	17594000	405000	405000	405000	405000	0
10	20240109	182600	17594000	405000	405000	405000	405000	0
11	20240109	182500	17594000	405000	405000	405000	405000	0
12	20240109	182400	17594000	405000	405000	405000	405000	0
13	20240109	182300	17594000	405000	405000	405000	405000	0
14	20240109	182200	17594000	405000	405000	405000	405000	0
15	20240109	182100	17594000	405000	405000	405000	405000	0
16	20240109	182000	17594000	405000	405000	405000	405000	0
17	20240109	181900	17594000	405000	405000	405000	405000	0
18	20240109	181800	17594000	405000	405000	405000	405000	0
19	20240109	181700	17594000	405000	405000	405000	405000	0
20	20240109	181600	17594000	405000	405000	405000	405000	0
21	20240109	181500	17594000	405000	405000	405000	405000	0
22	20240109	181400	17594000	405000	405000	405000	405000	0
23	20240109	181300	17594000	405000	405000	405000	405000	0
24	20240109	181200	17594000	405000	405000	405000	405000	0
25	20240109	181100	17594000	405000	405000	405000	405000	0
26	20240109	181000	17594000	405000	405000	405000	405000	0
27	20240109	180900	17594000	405000	405000	405000	405000	0
28	20240109	180800	17594000	405000	405000	405000	405000	0
29	20240109	180700	17594000	405000	405000	405000	405000	0
30	20240109	180600	17594000	405000	405000	405000	405000	0
31	20240109	180500	17594000	405000	405000	405000	405000	0
32	20240109	180400	17594000	405000	405000	405000	405000	4
33	20240109	180300	17594000	405000	405000	405000	405000	0
34	20240109	180200	17594000	405000	405000	405000	405000	0
35	20240109	180100	17594000	405000	405000	405000	405000	0
36	20240109	180000	17594000	405000	405000	405000	405000	0
37	20240109	175900	17594000	405000	405000	405000	405000	0
38	20240109	175800	17594000	405000	405000	405000	405000	0
39	20240109	175700	17594000	405000	405000	405000	405000	0
40	20240109	175600	17594000	405000	405000	405000	405000	0
41	20240109	175500	17594000	405000	405000	405000	405000	0
42	20240109	175400	17594000	405000	405000	405000	405000	0
43	20240109	175300	17594000	405000	405000	405000	405000	0
44	20240109	175200	17594000	405000	405000	405000	405000	0
45	20240109	175100	17594000	405000	405000	405000	405000	0
46	20240109	175000	17594000	405000	405000	405000	405000	0
47	20240109	174900	17594000	405000	405000	405000	405000	0
48	20240109	174800	17594000	405000	405000	405000	405000	0
49	20240109	174700	17594000	405000	405000	405000	405000	0
50	20240109	174600	17594000	405000	405000	405000	405000	0
51	20240109	174500	17594000	405000	405000	405000	405000	0
52	20240109	174400	17594000	405000	405000	405000	405000	0
53	20240109	174300	17594000	405000	405000	405000	405000	0
54	20240109	174200	17594000	405000	405000	405000	405000	0
55	20240109	174100	17594000	405000	405000	405000	405000	0
56	20240109	174000	17594000	405000	405000	405000	405000	0
57	20240109	173900	17594000	405000	405000	405000	405000	0
58	20240109	173800	17594000	405000	405000	405000	405000	0
59	20240109	173700	17594000	405000	405000	405000	405000	0
60	20240109	173600	17594000	405000	405000	405000	405000	0
61	20240109	173500	17594000	405000	405000	405000	405000	0
62	20240109	173400	17594000	405000	405000	405000	405000	4
63	20240109	173300	17594000	405000	405000	405000	405000	0
64	20240109	173200	17594000	405000	405000	405000	405000	0
65	20240109	173100	17594000	405000	405000	405000	405000	0
66	20240109	173000	17594000	405000	405000	405000	405000	0
67	20240109	172900	17594000	405000	405000	405000	405000	0
68	20240109	172800	17594000	405000	405000	405000	405000	0
69	20240109	172700	17594000	405000	405000	405000	405000	0
70	20240109	172600	17594000	405000	405000	405000	405000	0
71	20240109	172500	17594000	405000	405000	405000	405000	0
72	20240109	172400	17594000	405000	405000	405000	405000	0
73	20240109	172300	17594000	405000	405000	405000	405000	0
74	20240109	172200	17594000	405000	405000	405000	405000	0
75	20240109	172100	17594000	405000	405000	405000	405000	0
76	20240109	172000	17594000	405000	405000	405000	405000	0
77	20240109	171900	17594000	405000	405000	405000	405000	0
78	20240109	171800	17594000	405000	405000	405000	405000	0
79	20240109	171700	17594000	405000	405000	405000	405000	0
80	20240109	171600	17594000	405000	405000	405000	405000	0
81	20240109	171500	17594000	405000	405000	405000	405000	0
82	20240109	171400	17594000	405000	405000	405000	405000	0
83	20240109	171300	17594000	405000	405000	405000	405000	0
84	20240109	171200	17594000	405000	405000	405000	405000	0
85	20240109	171100	17594000	405000	405000	405000	405000	0
86	20240109	171000	17594000	405000	405000	405000	405000	0
87	20240109	170900	17594000	405000	405000	405000	405000	0
88	20240109	170800	17594000	405000	405000	405000	405000	0
89	20240109	170700	17594000	405000	405000	405000	405000	0
90	20240109	170600	17594000	405000	405000	405000	405000	0
91	20240109	170500	17594000	405000	405000	405000	405000	0
92	20240109	170400	17594000	405000	405000	405000	405000	4
93	20240109	170300	17594000	405000	405000	405000	405000	0
94	20240109	170200	17594000	405000	405000	405000	405000	0
95	20240109	170100	17594000	405000	405000	405000	405000	0
96	20240109	170000	17594000	405000	405000	405000	405000	0
97	20240109	165900	17594000	405000	405000	405000	405000	0
98	20240109	165800	17594000	405000	405000	405000	405000	0
99	20240109	165700	17594000	405000	405000	405000	405000	0
100	20240109	165600	17594000	405000	405000	405000	405000	0
101	20240109	165500	17594000	405000	405000	405000	405000	0
102	20240109	165400	17594000	405000	405000	405000	405000	0
103	20240109	165300	17594000	405000	405000	405000	405000	0
104	20240109	165200	17594000	405000	405000	405000	405000	0
105	20240109	165100	17594000	405000	405000	405000	405000	0
106	20240109	165000	17594000	405000	405000	405000	405000	0
107	20240109	164900	17594000	405000	405000	405000	405000	0
108	20240109	164800	17594000	405000	405000	405000	405000	0
109	20240109	164700	17594000	405000	405000	405000	405000	0
110	20240109	164600	17594000	405000	405000	405000	405000	0
111	20240109	164500	17594000	405000	405000	405000	405000	0
112	20240109	164400	17594000	405000	405000	405000	405000	0
113	20240109	164300	17594000	405000	405000	405000	405000	0
114	20240109	164200	17594000	405000	405000	405000	405000	0
115	20240109	164100	17594000	405000	405000	405000	405000	0
116	20240109	164000	17594000	405000	405000	405000	405000	0
117	20240109	163900	17594000	405000	405000	405000	405000	0
118	20240109	163800	17594000	405000	405000	405000	405000	0
119	20240109	163700	17594000	405000	405000	405000	405000	0
120	20240109	163600	17594000	405000	405000	405000	405000	0
121	20240109	163500	17594000	405000	405000	405000	405000	0
122	20240109	163400	17594000	405000	405000	405000	405000	4
123	20240109	163300	17594000	405000	405000	405000	405000	0
124	20240109	163200	17594000	405000	405000	405000	405000	0
125	20240109	163100	17594000	405000	405000	405000	405000	0
126	20240109	163000	17594000	405000	405000	405000	405000	0
127	20240109	162900	17594000	405000	405000	405000	405000	0
128	20240109	162800	17594000	405000	405000	405000	405000	0
129	20240109	162700	17594000	405000	405000	405000	405000	0
130	20240109	162600	17594000	405000	405000	405000	405000	0
131	20240109	162500	17594000	405000	405000	405000	405000	0
132	20240109	162400	17594000	405000	405000	405000	405000	0
133	20240109	162300	17594000	405000	405000	405000	405000	0
134	20240109	162200	17594000	405000	405000	405000	405000	0
135	20240109	162100	17594000	405000	405000	405000	405000	0
136	20240109	162000	17594000	405000	405000	405000	405000	0
137	20240109	161900	17594000	405000	405000	405000	405000	0
138	20240109	161800	17594000	405000	405000	405000	405000	0
139	20240109	161700	17594000	405000	405000	405000	405000	0
140	20240109	161600	17594000	405000	405000	405000	405000	0
141	20240109	161500	17594000	405000	405000	405000	405000	0
142	20240109	161400	17594000	405000	405000	405000	405000	0
143	20240109	161300	17594000	405000	405000	405000	405000	0
144	20240109	161200	17594000	405000	405000	405000	405000	0
145	20240109	161100	17594000	405000	405000	405000	405000	0
146	20240109	161000	17594000	405000	405000	405000	405000	0
147	20240109	160900	17594000	405000	405000	405000	405000	0
148	20240109	160800	17594000	405000	405000	405000	405000	0
149	20240109	160700	17594000	405000	405000	405000	405000	0
150	20240109	160600	17594000	405000	405000	405000	405000	0
151	20240109	160500	17594000	405000	405000	405000	405000	0
152	20240109	160400	17594000	405000	405000	405000	405000	4
153	20240109	160300	17594000	405000	405000	405000	405000	0
154	20240109	160200	17594000	405000	405000	405000	405000	0
155	20240109	160100	17594000	405000	405000	405000	405000	0
156	20240109	160000	17594000	405000	405000	405000	405000	0
157	20240109	155900	17594000	405000	405000	405000	405000	0
158	20240109	155800	17594000	405000	405000	405000	405000	0
159	20240109	155700	17594000	405000	405000	405000	405000	0
160	20240109	155600	17594000	405000	405000	405000	405000	0
161	20240109	155500	17594000	405000	405000	405000	405000	0
162	20240109	155400	17594000	405000	405000	405000	405000	0
163	20240109	155300	17594000	405000	405000	405000	405000	0
164	20240109	155200	17594000	405000	405000	405000	405000	0
165	20240109	155100	17594000	405000	405000	405000	405000	0
166	20240109	155000	17594000	405000	405000	405000	405000	0
167	20240109	154900	17594000	405000	405000	405000	405000	0
168	20240109	154800	17594000	405000	405000	405000	405000	0
169	20240109	154700	17594000	405000	405000	405000	405000	0
170	20240109	154600	17594000	405000	405000	405000	405000	0
171	20240109	154500	17594000	405000	405000	405000	405000	0
172	20240109	154400	17594000	405000	405000	405000	405000	0
173	20240109	154300	17594000	405000	405000	405000	405000	0
174	20240109	154200	17594000	405000	405000	405000	405000	0
175	20240109	154100	17594000	405000	405000	405000	405000	0
176	20240109	154000	17594000	405000	405000	405000	405000	0
177	20240109	153900	17594000	405000	405000	405000	405000	0
178	20240109	153800	17594000	405000	405000	405000	405000	0
179	20240109	153700	17594000	405000	405000	405000	405000	0
180	20240109	153600	17594000	405000	405000	405000	405000	0
181	20240109	153500	17594000	405000	405000	405000	405000	0
182	20240109	153400	17594000	405000	405000	405000	405000	4
183	20240109	153300	17594000	405000	405000	405000	405000	0
184	20240109	153200	17594000	405000	405000	405000	405000	0
185	20240109	153100	17594000	405000	405000	405000	405000	0
186	20240109	153000	17594000	405000	405000	405000	405000	4
187	20240109	152900	15974000	405000	405000	405000	405000	0
188	20240109	152800	15974000	405000	405000	405000	405000	0
189	20240109	152700	15974000	405000	405000	405000	405000	0
190	20240109	152600	15974000	405000	405000	405000	405000	0
191	20240109	152500	15974000	405000	405000	405000	405000	0
192	20240109	152400	15974000	405000	405000	405000	405000	0
193	20240109	152300	15974000	405000	405000	405000	405000	0
194	20240109	152200	15974000	405000	405000	405000	405000	0
195	20240109	152100	15974000	405000	405000	405000	405000	0
196	20240109	152000	15974000	405000	405000	405000	405000	0
197	20240109	151900	15974000	405000	405000	405000	405000	0
198	20240109	151800	15974000	405000	405000	405000	405000	0
199	20240109	151700	15974000	405000	405000	405000	405000	1
200	20240109	151600	15569000	405500	405500	405500	405500	0
201	20240109	151500	15569000	405500	405500	405500	405500	1
202	20240109	151400	15163500	405500	405500	405500	405500	0
203	20240109	151300	15163500	405500	405500	405500	405500	0
204	20240109	151200	15163500	405500	405500	405500	405500	0
205	20240109	151100	15163500	405500	405500	405500	405500	0
206	20240109	151000	15163500	405500	405500	405500	405500	1
207	20240109	150900	14758000	405500	405500	405500	405500	0
208	20240109	150800	14758000	405500	405500	405500	405500	0
209	20240109	150700	14758000	405500	405500	405500	405500	0
210	20240109	150600	14758000	405500	405500	405500	405500	0
211	20240109	150500	14758000	405500	405500	405500	405500	0
212	20240109	150400	14758000	405500	405500	405500	405500	0
213	20240109	150300	14758000	405500	405500	405500	405500	0
214	20240109	150200	14758000	405500	405500	405500	405500	0
215	20240109	150100	14758000	405500	405500	405500	405500	0
216	20240109	150000	14758000	405500	406000	406000	405500	2
217	20240109	145900	13946500	408000	408000	408000	408000	0
218	20240109	145800	13946500	408000	408000	408000	408000	0
219	20240109	145700	13946500	408000	408000	408000	408000	0
220	20240109	145600	13946500	408000	408000	408000	408000	0
221	20240109	145500	13946500	408000	408000	408000	408000	0
222	20240109	145400	13946500	408000	408000	408000	408000	0
223	20240109	145300	13946500	408000	408000	408000	408000	1
224	20240109	145200	13538500	408000	408000	408000	408000	0
225	20240109	145100	13538500	408000	408000	408000	408000	0
226	20240109	145000	13538500	408000	408000	408000	408000	0
227	20240109	144900	13538500	408000	408000	408000	408000	0
228	20240109	144800	13538500	408000	408000	408000	408000	0
229	20240109	144700	13538500	408000	408000	408000	408000	0
230	20240109	144600	13538500	408000	408000	408000	408000	0
231	20240109	144500	13538500	408000	408000	408000	408000	0
232	20240109	144400	13538500	408000	408000	408000	408000	0
233	20240109	144300	13538500	408000	408000	408000	408000	0
234	20240109	144200	13538500	408000	408000	408000	408000	0
235	20240109	144100	13538500	408000	408000	408000	408000	0
236	20240109	144000	13538500	408000	408000	408000	408000	0
237	20240109	143900	13538500	408000	408000	408000	408000	0
238	20240109	143800	13538500	408000	408000	408000	408000	0
239	20240109	143700	13538500	408000	408000	408000	408000	0
240	20240109	143600	13538500	408000	408000	408000	408000	0
241	20240109	143500	13538500	408000	408000	408000	408000	0
242	20240109	143400	13538500	408000	408000	408000	408000	0
243	20240109	143300	13538500	408000	408000	408000	408000	0
244	20240109	143200	13538500	408000	408000	408000	408000	0
245	20240109	143100	13538500	408000	408000	408000	408000	0
246	20240109	143000	13538500	408000	408000	408000	408000	1
247	20240109	142900	13130500	408000	408000	408000	408000	0
248	20240109	142800	13130500	408000	408000	408000	408000	0
249	20240109	142700	13130500	408000	408000	408000	408000	0
250	20240109	142600	13130500	408000	408000	408000	408000	0
251	20240109	142500	13130500	408000	408000	408000	408000	0
252	20240109	142400	13130500	408000	408000	408000	408000	0
253	20240109	142300	13130500	408000	408000	408000	408000	0
254	20240109	142200	13130500	408000	408000	408000	408000	0
255	20240109	142100	13130500	408000	408000	408000	408000	0
256	20240109	142000	13130500	408000	408000	408000	408000	0
257	20240109	141900	13130500	408000	408000	408000	408000	0
258	20240109	141800	13130500	408000	408000	408000	408000	0
259	20240109	141700	13130500	408000	408000	408000	408000	0
260	20240109	141600	13130500	408000	408000	408000	408000	0
261	20240109	141500	13130500	408000	408000	408000	408000	0
262	20240109	141400	13130500	408000	408000	408000	408000	0
263	20240109	141300	13130500	408000	408000	408000	408000	0
264	20240109	141200	13130500	408000	408000	408000	408000	0
265	20240109	141100	13130500	408000	408000	408000	408000	0
266	20240109	141000	13130500	408000	408000	408000	408000	0
267	20240109	140900	13130500	408000	408000	408000	408000	0
268	20240109	140800	13130500	408000	408000	408000	408000	0
269	20240109	140700	13130500	408000	408000	408000	408000	0
270	20240109	140600	13130500	408000	408000	408000	408000	0
271	20240109	140500	13130500	408000	408000	408000	408000	0
272	20240109	140400	13130500	408000	408000	408000	408000	0
273	20240109	140300	13130500	408000	408000	408000	408000	0
274	20240109	140200	13130500	408000	408000	408000	408000	0
275	20240109	140100	13130500	408000	408000	408000	408000	0
276	20240109	140000	13130500	408000	408000	408000	408000	0
277	20240109	135900	13130500	408000	408000	408000	408000	0
278	20240109	135800	13130500	408000	408000	408000	408000	0
279	20240109	135700	13130500	408000	408000	408000	408000	0
280	20240109	135600	13130500	408000	408000	408000	408000	0
281	20240109	135500	13130500	408000	408000	408000	408000	0
282	20240109	135400	13130500	408000	408000	408000	408000	0
283	20240109	135300	13130500	408000	408000	408000	408000	1
284	20240109	135200	12722500	408500	408500	408500	408500	1
285	20240109	135100	12314000	410500	410500	410500	410500	0
286	20240109	135000	12314000	410500	410500	410500	410500	0
287	20240109	134900	12314000	410500	410500	410500	410500	0
288	20240109	134800	12314000	410500	410500	410500	410500	0
289	20240109	134700	12314000	410500	410500	410500	410500	0
290	20240109	134600	12314000	410500	410500	410500	410500	0
291	20240109	134500	12314000	410500	410500	410500	410500	0
292	20240109	134400	12314000	410500	410500	410500	410500	0
293	20240109	134300	12314000	410500	410500	410500	410500	0
294	20240109	134200	12314000	410500	410500	410500	410500	0
295	20240109	134100	12314000	410500	410500	410500	410500	0
296	20240109	134000	12314000	410500	410500	410500	410500	0
297	20240109	133900	12314000	410500	410500	410500	410500	0
298	20240109	133800	12314000	410500	410500	410500	410500	0
299	20240109	133700	12314000	410500	410500	410500	410500	0
300	20240109	133600	12314000	410500	410500	410500	410500	0
301	20240109	133500	12314000	410500	410500	410500	410500	0
302	20240109	133400	12314000	410500	410500	410500	410500	0
303	20240109	133300	12314000	410500	410500	410500	410500	0
304	20240109	133200	12314000	410500	410500	410500	410500	0
305	20240109	133100	12314000	410500	410500	410500	410500	0
306	20240109	133000	12314000	410500	410500	410500	410500	0
307	20240109	132900	12314000	410500	410500	410500	410500	0
308	20240109	132800	12314000	410500	410500	410500	410500	0
309	20240109	132700	12314000	410500	410500	410500	410500	0
310	20240109	132600	12314000	410500	410500	410500	410500	0
311	20240109	132500	12314000	410500	410500	410500	410500	0
312	20240109	132400	12314000	410500	410500	410500	410500	0
313	20240109	132300	12314000	410500	410500	410500	410500	0
314	20240109	132200	12314000	410500	410500	410500	410500	0
315	20240109	132100	12314000	410500	410500	410500	410500	0
316	20240109	132000	12314000	410500	410500	410500	410500	0
317	20240109	131900	12314000	410500	410500	410500	410500	0
318	20240109	131800	12314000	410500	410500	410500	410500	0
319	20240109	131700	12314000	410500	410500	410500	410500	0
320	20240109	131600	12314000	410500	410500	410500	410500	0
321	20240109	131500	12314000	410500	410500	410500	410500	0
322	20240109	131400	12314000	410500	410500	410500	410500	0
323	20240109	131300	12314000	410500	410500	410500	410500	1
324	20240109	131200	11903500	408000	408000	408000	408000	0
325	20240109	131100	11903500	408000	408000	408000	408000	0
326	20240109	131000	11903500	408000	408000	408000	408000	0
327	20240109	130900	11903500	408000	408000	408000	408000	0
328	20240109	130800	11903500	408000	408000	408000	408000	0
329	20240109	130700	11903500	408000	408000	408000	408000	0
330	20240109	130600	11903500	408000	408000	408000	408000	0
331	20240109	130500	11903500	408000	408000	408000	408000	0
332	20240109	130400	11903500	408000	408000	408000	408000	0
333	20240109	130300	11903500	408000	408000	408000	408000	0
334	20240109	130200	11903500	408000	408000	408000	408000	0
335	20240109	130100	11903500	408000	408000	408000	408000	0
336	20240109	130000	11903500	408000	408000	408000	408000	0
337	20240109	125900	11903500	408000	408000	408000	408000	0
338	20240109	125800	11903500	408000	408000	408000	408000	0
339	20240109	125700	11903500	408000	408000	408000	408000	0
340	20240109	125600	11903500	408000	408000	408000	408000	0
341	20240109	125500	11903500	408000	408000	408000	408000	0
342	20240109	125400	11903500	408000	408000	408000	408000	0
343	20240109	125300	11903500	408000	408000	408000	408000	0
344	20240109	125200	11903500	408000	408000	408000	408000	0
345	20240109	125100	11903500	408000	408000	408000	408000	0
346	20240109	125000	11903500	408000	408000	408000	408000	0
347	20240109	124900	11903500	408000	408000	408000	408000	0
348	20240109	124800	11903500	408000	408000	408000	408000	0
349	20240109	124700	11903500	408000	408000	408000	408000	0
350	20240109	124600	11903500	408000	408000	408000	408000	0
351	20240109	124500	11903500	408000	408000	408000	408000	0
352	20240109	124400	11903500	408000	408000	408000	408000	0
353	20240109	124300	11903500	408000	408000	408000	408000	0
354	20240109	124200	11903500	408000	408000	408000	408000	0
355	20240109	124100	11903500	408000	408000	408000	408000	0
356	20240109	124000	11903500	408000	408000	408000	408000	0
357	20240109	123900	11903500	408000	408000	408000	408000	0
358	20240109	123800	11903500	408000	408000	408000	408000	0
359	20240109	123700	11903500	408000	408000	408000	408000	0
360	20240109	123600	11903500	408000	408000	408000	408000	0
361	20240109	123500	11903500	408000	408000	408000	408000	0
362	20240109	123400	11903500	408000	408000	408000	408000	0
363	20240109	123300	11903500	408000	408000	408000	408000	0
364	20240109	123200	11903500	408000	408000	408000	408000	0
365	20240109	123100	11903500	408000	408000	408000	408000	0
366	20240109	123000	11903500	408000	408000	408000	408000	0
367	20240109	122900	11903500	408000	408000	408000	408000	0
368	20240109	122800	11903500	408000	408000	408000	408000	0
369	20240109	122700	11903500	408000	408000	408000	408000	0
370	20240109	122600	11903500	408000	408000	408000	408000	1
371	20240109	122500	11495500	408000	408000	408000	408000	0
372	20240109	122400	11495500	408000	408000	408000	408000	0
373	20240109	122300	11495500	408000	408000	408000	408000	0
374	20240109	122200	11495500	408000	408000	408000	408000	0
375	20240109	122100	11495500	408000	408000	408000	408000	0
376	20240109	122000	11495500	408000	408000	408000	408000	5
377	20240109	121900	9455500	408500	408500	408500	408500	2
378	20240109	121800	8638500	408500	408500	408500	408500	0
379	20240109	121700	8638500	408500	408500	408500	408500	0
380	20240109	121600	8638500	408500	408500	408500	408500	0
381	20240109	121500	8638500	408500	408500	408500	408500	0
382	20240109	121400	8638500	408500	408500	408500	408500	0
383	20240109	121300	8638500	408500	408500	408500	408500	0
384	20240109	121200	8638500	408500	408500	408500	408500	0
385	20240109	121100	8638500	408500	408500	408500	408500	0
386	20240109	121000	8638500	408500	408500	408500	408500	0
387	20240109	120900	8638500	408500	408500	408500	408500	0
388	20240109	120800	8638500	408500	408500	408500	408500	0
389	20240109	120700	8638500	408500	408500	408500	408500	0
390	20240109	120600	8638500	408500	408500	408500	408500	0
391	20240109	120500	8638500	408500	408500	408500	408500	0
392	20240109	120400	8638500	408500	408500	408500	408500	0
393	20240109	120300	8638500	408500	408500	408500	408500	0
394	20240109	120200	8638500	408500	408500	408500	408500	0
395	20240109	120100	8638500	408500	408500	408500	408500	0
396	20240109	120000	8638500	408500	408500	408500	408500	0
397	20240109	115900	8638500	408500	408500	408500	408500	0
398	20240109	115800	8638500	408500	408500	408500	408500	0
399	20240109	115700	8638500	408500	408500	408500	408500	0
400	20240109	115600	8638500	408500	408500	408500	408500	0
401	20240109	115500	8638500	408500	408500	408500	408500	1
402	20240109	115400	8230000	412000	412000	412000	412000	0
403	20240109	115300	8230000	412000	412000	412000	412000	0
404	20240109	115200	8230000	412000	412000	412000	412000	0
405	20240109	115100	8230000	412000	412000	412000	412000	0
406	20240109	115000	8230000	412000	412000	412000	412000	0
407	20240109	114900	8230000	412000	412000	412000	412000	0
408	20240109	114800	8230000	412000	412000	412000	412000	0
409	20240109	114700	8230000	412000	412000	412000	412000	0
410	20240109	114600	8230000	412000	412000	412000	412000	0
411	20240109	114500	8230000	412000	412000	412000	412000	0
412	20240109	114400	8230000	412000	412000	412000	412000	0
413	20240109	114300	8230000	412000	412000	412000	412000	0
414	20240109	114200	8230000	412000	412000	412000	412000	0
415	20240109	114100	8230000	412000	412000	412000	412000	0
416	20240109	114000	8230000	412000	412000	412000	412000	0
417	20240109	113900	8230000	412000	412000	412000	412000	0
418	20240109	113800	8230000	412000	412000	412000	412000	0
419	20240109	113700	8230000	412000	412000	412000	412000	0
420	20240109	113600	8230000	412000	412000	412000	412000	0
421	20240109	113500	8230000	412000	412000	412000	412000	0
422	20240109	113400	8230000	412000	412000	412000	412000	0
423	20240109	113300	8230000	412000	412000	412000	412000	0
424	20240109	113200	8230000	412000	412000	412000	412000	0
425	20240109	113100	8230000	412000	412000	412000	412000	0
426	20240109	113000	8230000	412000	412000	412000	412000	0
427	20240109	112900	8230000	412000	412000	412000	412000	0
428	20240109	112800	8230000	412000	412000	412000	412000	0
429	20240109	112700	8230000	412000	412000	412000	412000	0
430	20240109	112600	8230000	412000	412000	412000	412000	0
431	20240109	112500	8230000	412000	412000	412000	412000	0
432	20240109	112400	8230000	412000	412000	412000	412000	0
433	20240109	112300	8230000	412000	412000	412000	412000	0
434	20240109	112200	8230000	412000	412000	412000	412000	0
435	20240109	112100	8230000	412000	412000	412000	412000	0
436	20240109	112000	8230000	412000	412000	412000	412000	0
437	20240109	111900	8230000	412000	412000	412000	412000	0
438	20240109	111800	8230000	412000	412000	412000	412000	0
439	20240109	111700	8230000	412000	412000	412000	412000	0
440	20240109	111600	8230000	412000	412000	412000	412000	1
441	20240109	111500	7818000	408500	408500	408500	408500	0
442	20240109	111400	7818000	408500	408500	408500	408500	0
443	20240109	111300	7818000	408500	408500	408500	408500	0
444	20240109	111200	7818000	408500	408500	408500	408500	0
445	20240109	111100	7818000	408500	408500	408500	408500	0
446	20240109	111000	7818000	408500	408500	408500	408500	0
447	20240109	110900	7818000	408500	408500	408500	408500	0
448	20240109	110800	7818000	408500	408500	408500	408500	0
449	20240109	110700	7818000	408500	408500	408500	408500	0
450	20240109	110600	7818000	408500	408500	408500	408500	0
451	20240109	110500	7818000	408500	408500	408500	408500	0
452	20240109	110400	7818000	408500	408500	408500	408500	0
453	20240109	110300	7818000	408500	408500	408500	408500	0
454	20240109	110200	7818000	408500	408500	408500	408500	0
455	20240109	110100	7818000	408500	408500	408500	408500	0
456	20240109	110000	7818000	408500	408500	408500	408500	0
457	20240109	105900	7818000	408500	408500	408500	408500	0
458	20240109	105800	7818000	408500	408500	408500	408500	0
459	20240109	105700	7818000	408500	408500	408500	408500	1
460	20240109	105600	7409500	409000	409000	409000	409000	0
461	20240109	105500	7409500	409000	409000	409000	409000	1
462	20240109	105400	7000500	414000	414000	414000	414000	0
463	20240109	105300	7000500	414000	414000	414000	414000	0
464	20240109	105200	7000500	414000	414000	414000	414000	0
465	20240109	105100	7000500	414000	414000	414000	414000	0
466	20240109	105000	7000500	414000	414000	414000	414000	0
467	20240109	104900	7000500	414000	414000	414000	414000	0
468	20240109	104800	7000500	414000	414000	414000	414000	0
469	20240109	104700	7000500	414000	414000	414000	414000	0
470	20240109	104600	7000500	414000	414000	414000	414000	0
471	20240109	104500	7000500	414000	414000	414000	414000	0
472	20240109	104400	7000500	414000	414000	414000	414000	0
473	20240109	104300	7000500	414000	414000	414000	414000	0
474	20240109	104200	7000500	414000	414000	414000	414000	0
475	20240109	104100	7000500	414000	414000	414000	414000	0
476	20240109	104000	7000500	414000	414000	414000	414000	0
477	20240109	103900	7000500	414000	414000	414000	414000	0
478	20240109	103800	7000500	414000	414000	414000	414000	0
479	20240109	103700	7000500	414000	414000	414000	414000	0
480	20240109	103600	7000500	414000	414000	414000	414000	0
481	20240109	103500	7000500	414000	414000	414000	414000	0
482	20240109	103400	7000500	414000	414000	414000	414000	0
483	20240109	103300	7000500	414000	414000	414000	414000	0
484	20240109	103200	7000500	414000	414000	414000	414000	0
485	20240109	103100	7000500	414000	414000	414000	414000	0
486	20240109	103000	7000500	414000	414000	414000	414000	0
487	20240109	102900	7000500	414000	414000	414000	414000	0
488	20240109	102800	7000500	414000	414000	414000	414000	0
489	20240109	102700	7000500	414000	414000	414000	414000	0
490	20240109	102600	7000500	414000	414000	414000	414000	0
491	20240109	102500	7000500	414000	414000	414000	414000	0
492	20240109	102400	7000500	414000	414000	414000	414000	0
493	20240109	102300	7000500	414000	414000	414000	414000	0
494	20240109	102200	7000500	414000	414000	414000	414000	0
495	20240109	102100	7000500	414000	414000	414000	414000	3
496	20240109	102000	5758500	414000	414000	414000	414000	1
497	20240109	101900	5344500	414000	414000	414000	414000	1
498	20240109	101800	4930500	414000	414000	414000	414000	1
499	20240109	101700	4516500	414000	414000	414000	414000	1
500	20240109	101600	4102500	414000	414500	414500	414000	2
501	20240109	101500	3274000	413500	413500	413500	413500	0
502	20240109	101400	3274000	413500	413500	413500	413500	0
503	20240109	101300	3274000	413500	413500	413500	413500	0
504	20240109	101200	3274000	413500	413500	413500	413500	0
505	20240109	101100	3274000	413500	413500	413500	413500	0
506	20240109	101000	3274000	413500	413500	413500	413500	0
507	20240109	100900	3274000	413500	413500	413500	413500	0
508	20240109	100800	3274000	413500	413500	413500	413500	0
509	20240109	100700	3274000	413500	413500	413500	413500	0
510	20240109	100600	3274000	413500	413500	413500	413500	0
511	20240109	100500	3274000	413500	413500	413500	413500	0
512	20240109	100400	3274000	413500	413500	413500	413500	0
513	20240109	100300	3274000	413500	413500	413500	413500	0
514	20240109	100200	3274000	413500	413500	413500	413500	0
515	20240109	100100	3274000	413500	412000	413500	412000	3
516	20240109	100000	2035500	412000	412000	412000	412000	1
517	20240109	095900	1623500	406500	406500	406500	406500	0
518	20240109	095800	1623500	406500	406500	406500	406500	0
519	20240109	095700	1623500	406500	406500	406500	406500	0
520	20240109	095600	1623500	406500	406500	406500	406500	0
521	20240109	095500	1623500	406500	406500	406500	406500	0
522	20240109	095400	1623500	406500	406500	406500	406500	0
523	20240109	095300	1623500	406500	406500	406500	406500	0
524	20240109	095200	1623500	406500	406500	406500	406500	0
525	20240109	095100	1623500	406500	406500	406500	406500	0
526	20240109	095000	1623500	406500	406500	406500	406500	0
527	20240109	094900	1623500	406500	406500	406500	406500	0
528	20240109	094800	1623500	406500	406500	406500	406500	0
529	20240109	094700	1623500	406500	406500	406500	406500	0
530	20240109	094600	1623500	406500	406500	406500	406500	0
531	20240109	094500	1623500	406500	406500	406500	406500	0
532	20240109	094400	1623500	406500	406500	406500	406500	0
533	20240109	094300	1623500	406500	406500	406500	406500	0
534	20240109	094200	1623500	406500	406500	406500	406500	0
535	20240109	094100	1623500	406500	406500	406500	406500	2
536	20240109	094000	810500	406500	406500	406500	406500	0
537	20240109	093900	810500	406500	406500	406500	406500	0
538	20240109	093800	810500	406500	406500	406500	406500	0
539	20240109	093700	810500	406500	406500	406500	406500	0
540	20240109	093600	810500	406500	406500	406500	406500	0
541	20240109	093500	810500	406500	406500	406500	406500	0
542	20240109	093400	810500	406500	406500	406500	406500	0
543	20240109	093300	810500	406500	406500	406500	406500	0
544	20240109	093200	810500	406500	406500	406500	406500	0
545	20240109	093100	810500	406500	406500	406500	406500	0
546	20240109	093000	810500	406500	406500	406500	406500	0
547	20240109	092900	810500	406500	406500	406500	406500	0
548	20240109	092800	810500	406500	406500	406500	406500	0
549	20240109	092700	810500	406500	406500	406500	406500	0
550	20240109	092600	810500	406500	406500	406500	406500	0
551	20240109	092500	810500	406500	406500	406500	406500	0
552	20240109	092400	810500	406500	406500	406500	406500	0
553	20240109	092300	810500	406500	406500	406500	406500	0
554	20240109	092200	810500	406500	406500	406500	406500	0
555	20240109	092100	810500	406500	406500	406500	406500	0
556	20240109	092000	810500	406500	406500	406500	406500	0
557	20240109	091900	810500	406500	406500	406500	406500	0
558	20240109	091800	810500	406500	406500	406500	406500	0
559	20240109	091700	810500	406500	406500	406500	406500	0
560	20240109	091600	810500	406500	406500	406500	406500	0
561	20240109	091500	810500	406500	406500	406500	406500	1
562	20240109	091400	404000	404000	404000	404000	404000	0
563	20240109	091300	404000	404000	404000	404000	404000	0
564	20240109	091200	404000	404000	404000	404000	404000	0
565	20240109	091100	404000	404000	404000	404000	404000	0
566	20240109	091000	404000	404000	404000	404000	404000	0
567	20240109	090900	404000	404000	404000	404000	404000	0
568	20240109	090800	404000	404000	404000	404000	404000	0
569	20240109	090700	404000	404000	404000	404000	404000	0
570	20240109	090600	404000	404000	404000	404000	404000	0
571	20240109	090500	404000	404000	404000	404000	404000	0
572	20240109	090400	404000	404000	404000	404000	404000	0
573	20240109	090300	404000	404000	404000	404000	404000	0
574	20240109	090200	404000	404000	404000	404000	404000	0
575	20240109	090100	404000	404000	404000	404000	404000	0
576	20240109	090000	404000	404000	404000	404000	404000	1