KissMeData/044990/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192800	469026630	17750	17750	17750	17750	100
3	20240115	192700	469026630	17750	17750	17750	17750	0
4	20240115	192600	469026630	17750	17750	17750	17750	0
5	20240115	192500	469026630	17750	17750	17750	17750	0
6	20240115	192400	469026630	17750	17750	17750	17750	0
7	20240115	192300	469026630	17750	17750	17750	17750	0
8	20240115	192200	469026630	17750	17750	17750	17750	0
9	20240115	192100	469026630	17750	17750	17750	17750	0
10	20240115	192000	469026630	17750	17750	17750	17750	0
11	20240115	191900	469026630	17750	17750	17750	17750	0
12	20240115	191800	469026630	17750	17750	17750	17750	0
13	20240115	191700	469026630	17750	17750	17750	17750	0
14	20240115	191600	469026630	17750	17750	17750	17750	0
15	20240115	191500	469026630	17750	17750	17750	17750	0
16	20240115	191400	469026630	17750	17750	17750	17750	0
17	20240115	191300	469026630	17750	17750	17750	17750	0
18	20240115	191200	469026630	17750	17750	17750	17750	0
19	20240115	191100	469026630	17750	17750	17750	17750	0
20	20240115	191000	469026630	17750	17750	17750	17750	0
21	20240115	190900	469026630	17750	17750	17750	17750	0
22	20240115	190800	469026630	17750	17750	17750	17750	0
23	20240115	190700	469026630	17750	17750	17750	17750	0
24	20240115	190600	469026630	17750	17750	17750	17750	0
25	20240115	190500	469026630	17750	17750	17750	17750	0
26	20240115	190400	469026630	17750	17750	17750	17750	0
27	20240115	190300	469026630	17750	17750	17750	17750	0
28	20240115	190200	469026630	17750	17750	17750	17750	0
29	20240115	190100	469026630	17750	17750	17750	17750	0
30	20240115	190000	469026630	17750	17750	17750	17750	0
31	20240115	185900	469026630	17750	17750	17750	17750	0
32	20240115	185800	469026630	17750	17750	17750	17750	100
33	20240115	185700	469026630	17750	17750	17750	17750	0
34	20240115	185600	469026630	17750	17750	17750	17750	0
35	20240115	185500	469026630	17750	17750	17750	17750	0
36	20240115	185400	469026630	17750	17750	17750	17750	0
37	20240115	185300	469026630	17750	17750	17750	17750	0
38	20240115	185200	469026630	17750	17750	17750	17750	0
39	20240115	185100	469026630	17750	17750	17750	17750	0
40	20240115	185000	469026630	17750	17750	17750	17750	0
41	20240115	184900	469026630	17750	17750	17750	17750	0
42	20240115	184800	469026630	17750	17750	17750	17750	0
43	20240115	184700	469026630	17750	17750	17750	17750	0
44	20240115	184600	469026630	17750	17750	17750	17750	0
45	20240115	184500	469026630	17750	17750	17750	17750	0
46	20240115	184400	469026630	17750	17750	17750	17750	0
47	20240115	184300	469026630	17750	17750	17750	17750	0
48	20240115	184200	469026630	17750	17750	17750	17750	0
49	20240115	184100	469026630	17750	17750	17750	17750	0
50	20240115	184000	469026630	17750	17750	17750	17750	0
51	20240115	183900	469026630	17750	17750	17750	17750	0
52	20240115	183800	469026630	17750	17750	17750	17750	0
53	20240115	183700	469026630	17750	17750	17750	17750	0
54	20240115	183600	469026630	17750	17750	17750	17750	0
55	20240115	183500	469026630	17750	17750	17750	17750	0
56	20240115	183400	469026630	17750	17750	17750	17750	0
57	20240115	183300	469026630	17750	17750	17750	17750	0
58	20240115	183200	469026630	17750	17750	17750	17750	0
59	20240115	183100	469026630	17750	17750	17750	17750	0
60	20240115	183000	469026630	17750	17750	17750	17750	0
61	20240115	182900	469026630	17750	17750	17750	17750	0
62	20240115	182800	469026630	17750	17750	17750	17750	100
63	20240115	182700	469026630	17750	17750	17750	17750	0
64	20240115	182600	469026630	17750	17750	17750	17750	0
65	20240115	182500	469026630	17750	17750	17750	17750	0
66	20240115	182400	469026630	17750	17750	17750	17750	0
67	20240115	182300	469026630	17750	17750	17750	17750	0
68	20240115	182200	469026630	17750	17750	17750	17750	0
69	20240115	182100	469026630	17750	17750	17750	17750	0
70	20240115	182000	469026630	17750	17750	17750	17750	0
71	20240115	181900	469026630	17750	17750	17750	17750	0
72	20240115	181800	469026630	17750	17750	17750	17750	0
73	20240115	181700	469026630	17750	17750	17750	17750	0
74	20240115	181600	469026630	17750	17750	17750	17750	0
75	20240115	181500	469026630	17750	17750	17750	17750	0
76	20240115	181400	469026630	17750	17750	17750	17750	0
77	20240115	181300	469026630	17750	17750	17750	17750	0
78	20240115	181200	469026630	17750	17750	17750	17750	0
79	20240115	181100	469026630	17750	17750	17750	17750	0
80	20240115	181000	469026630	17750	17750	17750	17750	0
81	20240115	180900	469026630	17750	17750	17750	17750	0
82	20240115	180800	469026630	17750	17750	17750	17750	0
83	20240115	180700	469026630	17750	17750	17750	17750	0
84	20240115	180600	469026630	17750	17750	17750	17750	0
85	20240115	180500	469026630	17750	17750	17750	17750	0
86	20240115	180400	469026630	17750	17750	17750	17750	0
87	20240115	180300	469026630	17750	17750	17750	17750	0
88	20240115	180200	469026630	17750	17750	17750	17750	0
89	20240115	180100	469026630	17750	17750	17750	17750	0
90	20240115	180000	469026630	17750	17750	17750	17750	0
91	20240115	175900	469026630	17750	17750	17750	17750	0
92	20240115	175800	469026630	17750	17750	17750	17750	100
93	20240115	175700	469026630	17750	17750	17750	17750	0
94	20240115	175600	469026630	17750	17750	17750	17750	0
95	20240115	175500	469026630	17750	17750	17750	17750	0
96	20240115	175400	469026630	17750	17750	17750	17750	0
97	20240115	175300	469026630	17750	17750	17750	17750	0
98	20240115	175200	469026630	17750	17750	17750	17750	0
99	20240115	175100	469026630	17750	17750	17750	17750	0
100	20240115	175000	469026630	17750	17750	17750	17750	0
101	20240115	174900	469026630	17750	17750	17750	17750	0
102	20240115	174800	469026630	17750	17750	17750	17750	0
103	20240115	174700	469026630	17750	17750	17750	17750	0
104	20240115	174600	469026630	17750	17750	17750	17750	0
105	20240115	174500	469026630	17750	17750	17750	17750	0
106	20240115	174400	469026630	17750	17750	17750	17750	0
107	20240115	174300	469026630	17750	17750	17750	17750	0
108	20240115	174200	469026630	17750	17750	17750	17750	0
109	20240115	174100	469026630	17750	17750	17750	17750	0
110	20240115	174000	469026630	17750	17750	17750	17750	0
111	20240115	173900	469026630	17750	17750	17750	17750	0
112	20240115	173800	469026630	17750	17750	17750	17750	0
113	20240115	173700	469026630	17750	17750	17750	17750	0
114	20240115	173600	469026630	17750	17750	17750	17750	0
115	20240115	173500	469026630	17750	17750	17750	17750	0
116	20240115	173400	469026630	17750	17750	17750	17750	0
117	20240115	173300	469026630	17750	17750	17750	17750	0
118	20240115	173200	469026630	17750	17750	17750	17750	0
119	20240115	173100	469026630	17750	17750	17750	17750	0
120	20240115	173000	469026630	17750	17750	17750	17750	0
121	20240115	172900	469026630	17750	17750	17750	17750	0
122	20240115	172800	469026630	17750	17750	17750	17750	100
123	20240115	172700	469026630	17750	17750	17750	17750	0
124	20240115	172600	469026630	17750	17750	17750	17750	0
125	20240115	172500	469026630	17750	17750	17750	17750	0
126	20240115	172400	469026630	17750	17750	17750	17750	0
127	20240115	172300	469026630	17750	17750	17750	17750	0
128	20240115	172200	469026630	17750	17750	17750	17750	0
129	20240115	172100	469026630	17750	17750	17750	17750	0
130	20240115	172000	469026630	17750	17750	17750	17750	0
131	20240115	171900	469026630	17750	17750	17750	17750	0
132	20240115	171800	469026630	17750	17750	17750	17750	0
133	20240115	171700	469026630	17750	17750	17750	17750	0
134	20240115	171600	469026630	17750	17750	17750	17750	0
135	20240115	171500	469026630	17750	17750	17750	17750	0
136	20240115	171400	469026630	17750	17750	17750	17750	0
137	20240115	171300	469026630	17750	17750	17750	17750	0
138	20240115	171200	469026630	17750	17750	17750	17750	0
139	20240115	171100	469026630	17750	17750	17750	17750	0
140	20240115	171000	469026630	17750	17750	17750	17750	0
141	20240115	170900	469026630	17750	17750	17750	17750	0
142	20240115	170800	469026630	17750	17750	17750	17750	0
143	20240115	170700	469026630	17750	17750	17750	17750	0
144	20240115	170600	469026630	17750	17750	17750	17750	0
145	20240115	170500	469026630	17750	17750	17750	17750	0
146	20240115	170400	469026630	17750	17750	17750	17750	0
147	20240115	170300	469026630	17750	17750	17750	17750	0
148	20240115	170200	469026630	17750	17750	17750	17750	0
149	20240115	170100	469026630	17750	17750	17750	17750	0
150	20240115	170000	469026630	17750	17750	17750	17750	0
151	20240115	165900	469026630	17750	17750	17750	17750	0
152	20240115	165800	469026630	17750	17750	17750	17750	100
153	20240115	165700	469026630	17750	17750	17750	17750	0
154	20240115	165600	469026630	17750	17750	17750	17750	0
155	20240115	165500	469026630	17750	17750	17750	17750	0
156	20240115	165400	469026630	17750	17750	17750	17750	0
157	20240115	165300	469026630	17750	17750	17750	17750	0
158	20240115	165200	469026630	17750	17750	17750	17750	0
159	20240115	165100	469026630	17750	17750	17750	17750	0
160	20240115	165000	469026630	17750	17750	17750	17750	0
161	20240115	164900	469026630	17750	17750	17750	17750	0
162	20240115	164800	469026630	17750	17750	17750	17750	0
163	20240115	164700	469026630	17750	17750	17750	17750	0
164	20240115	164600	469026630	17750	17750	17750	17750	0
165	20240115	164500	469026630	17750	17750	17750	17750	0
166	20240115	164400	469026630	17750	17750	17750	17750	0
167	20240115	164300	469026630	17750	17750	17750	17750	0
168	20240115	164200	469026630	17750	17750	17750	17750	0
169	20240115	164100	469026630	17750	17750	17750	17750	0
170	20240115	164000	469026630	17750	17750	17750	17750	0
171	20240115	163900	469026630	17750	17750	17750	17750	0
172	20240115	163800	469026630	17750	17750	17750	17750	0
173	20240115	163700	469026630	17750	17750	17750	17750	0
174	20240115	163600	469026630	17750	17750	17750	17750	0
175	20240115	163500	469026630	17750	17750	17750	17750	0
176	20240115	163400	469026630	17750	17750	17750	17750	0
177	20240115	163300	469026630	17750	17750	17750	17750	0
178	20240115	163200	469026630	17750	17750	17750	17750	0
179	20240115	163100	469026630	17750	17750	17750	17750	0
180	20240115	163000	469026630	17750	17750	17750	17750	0
181	20240115	162900	469026630	17750	17750	17750	17750	0
182	20240115	162800	469026630	17750	17750	17750	17750	100
183	20240115	162700	469026630	17750	17750	17750	17750	0
184	20240115	162600	469026630	17750	17750	17750	17750	0
185	20240115	162500	469026630	17750	17750	17750	17750	0
186	20240115	162400	469026630	17750	17750	17750	17750	0
187	20240115	162300	469026630	17750	17750	17750	17750	0
188	20240115	162200	469026630	17750	17750	17750	17750	0
189	20240115	162100	469026630	17750	17750	17750	17750	0
190	20240115	162000	469026630	17750	17750	17750	17750	0
191	20240115	161900	469026630	17750	17750	17750	17750	0
192	20240115	161800	469026630	17750	17750	17750	17750	0
193	20240115	161700	469026630	17750	17750	17750	17750	0
194	20240115	161600	469026630	17750	17750	17750	17750	0
195	20240115	161500	469026630	17750	17750	17750	17750	0
196	20240115	161400	469026630	17750	17750	17750	17750	0
197	20240115	161300	469026630	17750	17750	17750	17750	0
198	20240115	161200	469026630	17750	17750	17750	17750	0
199	20240115	161100	469026630	17750	17750	17750	17750	0
200	20240115	161000	469026630	17750	17750	17750	17750	0
201	20240115	160900	469026630	17750	17750	17750	17750	0
202	20240115	160800	469026630	17750	17750	17750	17750	0
203	20240115	160700	469026630	17750	17750	17750	17750	0
204	20240115	160600	469026630	17750	17750	17750	17750	0
205	20240115	160500	469026630	17750	17750	17750	17750	0
206	20240115	160400	469026630	17750	17750	17750	17750	0
207	20240115	160300	469026630	17750	17750	17750	17750	0
208	20240115	160200	469026630	17750	17750	17750	17750	0
209	20240115	160100	469026630	17750	17750	17750	17750	0
210	20240115	160000	469026630	17750	17750	17750	17750	0
211	20240115	155900	469026630	17750	17750	17750	17750	0
212	20240115	155800	469026630	17750	17750	17750	17750	100
213	20240115	155700	469026630	17750	17750	17750	17750	0
214	20240115	155600	469026630	17750	17750	17750	17750	0
215	20240115	155500	469026630	17750	17750	17750	17750	0
216	20240115	155400	469026630	17750	17750	17750	17750	0
217	20240115	155300	469026630	17750	17750	17750	17750	0
218	20240115	155200	469026630	17750	17750	17750	17750	0
219	20240115	155100	469026630	17750	17750	17750	17750	0
220	20240115	155000	469026630	17750	17750	17750	17750	0
221	20240115	154900	469026630	17750	17750	17750	17750	0
222	20240115	154800	469026630	17750	17750	17750	17750	0
223	20240115	154700	469026630	17750	17750	17750	17750	0
224	20240115	154600	469026630	17750	17750	17750	17750	0
225	20240115	154500	469026630	17750	17750	17750	17750	0
226	20240115	154400	469026630	17750	17750	17750	17750	0
227	20240115	154300	469026630	17750	17750	17750	17750	0
228	20240115	154200	469026630	17750	17750	17750	17750	0
229	20240115	154100	469026630	17750	17750	17750	17750	0
230	20240115	154000	469026630	17750	17750	17750	17750	0
231	20240115	153900	469026630	17750	17750	17750	17750	0
232	20240115	153800	469026630	17750	17750	17750	17750	0
233	20240115	153700	469026630	17750	17750	17750	17750	0
234	20240115	153600	469026630	17750	17750	17750	17750	0
235	20240115	153500	469026630	17750	17750	17750	17750	0
236	20240115	153400	469026630	17750	17750	17750	17750	0
237	20240115	153300	469026630	17750	17750	17750	17750	0
238	20240115	153200	469026630	17750	17750	17750	17750	0
239	20240115	153100	469026630	17750	17750	17750	17750	0
240	20240115	153000	469026630	17750	17750	17750	17750	100
241	20240115	152900	467251630	17750	17750	17750	17750	0
242	20240115	152800	467251630	17750	17750	17750	17750	0
243	20240115	152700	467251630	17750	17750	17750	17750	0
244	20240115	152600	467251630	17750	17750	17750	17750	0
245	20240115	152500	467251630	17750	17750	17750	17750	0
246	20240115	152400	467251630	17750	17750	17750	17750	0
247	20240115	152300	467251630	17750	17750	17750	17750	0
248	20240115	152200	467251630	17750	17750	17750	17750	0
249	20240115	152100	467251630	17750	17750	17750	17750	0
250	20240115	152000	467251630	17750	17750	17750	17750	0
251	20240115	151900	467251630	17750	17750	17750	17750	0
252	20240115	151800	467251630	17750	17750	17750	17750	0
253	20240115	151700	467251630	17750	17750	17750	17750	0
254	20240115	151600	467251630	17750	17750	17750	17750	0
255	20240115	151500	467251630	17750	17750	17750	17750	10
256	20240115	151400	467074130	17750	17750	17750	17750	50
257	20240115	151300	466186630	17750	17750	17750	17750	0
258	20240115	151200	466186630	17750	17750	17750	17750	0
259	20240115	151100	466186630	17750	17750	17750	17750	0
260	20240115	151000	466186630	17750	17750	17750	17750	0
261	20240115	150900	466186630	17750	17750	17750	17750	0
262	20240115	150800	466186630	17750	17750	17750	17750	0
263	20240115	150700	466186630	17750	17750	17750	17750	0
264	20240115	150600	466186630	17750	17750	17750	17750	0
265	20240115	150500	466186630	17750	17750	17750	17750	0
266	20240115	150400	466186630	17750	17750	17750	17750	0
267	20240115	150300	466186630	17750	17750	17750	17750	0
268	20240115	150200	466186630	17750	17750	17750	17750	300
269	20240115	150100	460861630	17750	17750	17750	17750	0
270	20240115	150000	460861630	17750	17750	17750	17750	0
271	20240115	145900	460861630	17750	17750	17750	17750	10
272	20240115	145800	460684130	17750	17750	17750	17750	0
273	20240115	145700	460684130	17750	17750	17750	17750	12
274	20240115	145600	460471130	17750	17750	17750	17750	0
275	20240115	145500	460471130	17750	17750	17750	17750	0
276	20240115	145400	460471130	17750	17750	17750	17750	100
277	20240115	145300	458696130	17750	17750	17750	17750	0
278	20240115	145200	458696130	17750	17750	17750	17750	0
279	20240115	145100	458696130	17750	17750	17750	17750	0
280	20240115	145000	458696130	17750	17750	17750	17750	0
281	20240115	144900	458696130	17750	17750	17750	17750	0
282	20240115	144800	458696130	17750	17750	17750	17750	0
283	20240115	144700	458696130	17750	17750	17750	17750	0
284	20240115	144600	458696130	17750	17750	17750	17750	0
285	20240115	144500	458696130	17750	17750	17750	17750	0
286	20240115	144400	458696130	17750	17750	17750	17750	10
287	20240115	144300	458518630	17780	17780	17780	17780	0
288	20240115	144200	458518630	17780	17780	17780	17780	0
289	20240115	144100	458518630	17780	17780	17780	17780	0
290	20240115	144000	458518630	17780	17780	17780	17780	0
291	20240115	143900	458518630	17780	17780	17780	17780	0
292	20240115	143800	458518630	17780	17780	17780	17780	0
293	20240115	143700	458518630	17780	17780	17780	17780	0
294	20240115	143600	458518630	17780	17780	17780	17780	0
295	20240115	143500	458518630	17780	17780	17780	17780	0
296	20240115	143400	458518630	17780	17780	17780	17780	0
297	20240115	143300	458518630	17780	17780	17780	17780	0
298	20240115	143200	458518630	17780	17780	17780	17780	0
299	20240115	143100	458518630	17780	17780	17780	17780	0
300	20240115	143000	458518630	17780	17780	17780	17780	0
301	20240115	142900	458518630	17780	17780	17780	17780	0
302	20240115	142800	458518630	17780	17780	17780	17780	0
303	20240115	142700	458518630	17780	17780	17780	17780	0
304	20240115	142600	458518630	17780	17780	17780	17780	0
305	20240115	142500	458518630	17780	17780	17780	17780	0
306	20240115	142400	458518630	17780	17780	17780	17780	100
307	20240115	142300	456740630	17700	17700	17700	17700	0
308	20240115	142200	456740630	17700	17700	17700	17700	0
309	20240115	142100	456740630	17700	17700	17700	17700	0
310	20240115	142000	456740630	17700	17700	17700	17700	0
311	20240115	141900	456740630	17700	17700	17700	17700	0
312	20240115	141800	456740630	17700	17700	17700	17700	0
313	20240115	141700	456740630	17700	17700	17700	17700	0
314	20240115	141600	456740630	17700	17700	17700	17700	0
315	20240115	141500	456740630	17700	17700	17700	17700	0
316	20240115	141400	456740630	17700	17700	17700	17700	0
317	20240115	141300	456740630	17700	17700	17700	17700	0
318	20240115	141200	456740630	17700	17700	17700	17700	0
319	20240115	141100	456740630	17700	17700	17700	17700	0
320	20240115	141000	456740630	17700	17700	17700	17700	0
321	20240115	140900	456740630	17700	17700	17700	17700	0
322	20240115	140800	456740630	17700	17700	17700	17700	0
323	20240115	140700	456740630	17700	17700	17700	17700	0
324	20240115	140600	456740630	17700	17700	17700	17700	0
325	20240115	140500	456740630	17700	17700	17700	17700	0
326	20240115	140400	456740630	17700	17700	17700	17700	0
327	20240115	140300	456740630	17700	17700	17700	17700	0
328	20240115	140200	456740630	17700	17700	17700	17700	0
329	20240115	140100	456740630	17700	17700	17700	17700	100
330	20240115	140000	454970630	17700	17700	17700	17700	0
331	20240115	135900	454970630	17700	17700	17700	17700	0
332	20240115	135800	454970630	17700	17700	17700	17700	0
333	20240115	135700	454970630	17700	17700	17700	17700	0
334	20240115	135600	454970630	17700	17700	17700	17700	0
335	20240115	135500	454970630	17700	17700	17700	17700	100
336	20240115	135400	453200630	17800	17800	17800	17800	0
337	20240115	135300	453200630	17800	17800	17800	17800	0
338	20240115	135200	453200630	17800	17800	17800	17800	0
339	20240115	135100	453200630	17800	17800	17800	17800	0
340	20240115	135000	453200630	17800	17800	17800	17800	0
341	20240115	134900	453200630	17800	17800	17800	17800	0
342	20240115	134800	453200630	17800	17800	17800	17800	0
343	20240115	134700	453200630	17800	17800	17800	17800	0
344	20240115	134600	453200630	17800	17800	17800	17800	0
345	20240115	134500	453200630	17800	17800	17800	17800	0
346	20240115	134400	453200630	17800	17800	17800	17800	0
347	20240115	134300	453200630	17800	17800	17800	17800	0
348	20240115	134200	453200630	17800	17800	17800	17800	0
349	20240115	134100	453200630	17800	17800	17800	17800	0
350	20240115	134000	453200630	17800	17800	17800	17800	0
351	20240115	133900	453200630	17800	17800	17800	17800	0
352	20240115	133800	453200630	17800	17800	17800	17800	0
353	20240115	133700	453200630	17800	17800	17800	17800	10
354	20240115	133600	453022630	17800	17800	17800	17800	10
355	20240115	133500	452844630	17800	17800	17800	17800	0
356	20240115	133400	452844630	17800	17800	17800	17800	0
357	20240115	133300	452844630	17800	17800	17800	17800	0
358	20240115	133200	452844630	17800	17800	17800	17800	100
359	20240115	133100	451064630	17800	17800	17800	17800	0
360	20240115	133000	451064630	17800	17800	17800	17800	0
361	20240115	132900	451064630	17800	17800	17800	17800	0
362	20240115	132800	451064630	17800	17800	17800	17800	0
363	20240115	132700	451064630	17800	17800	17800	17800	0
364	20240115	132600	451064630	17800	17800	17800	17800	10
365	20240115	132500	450886630	17800	17800	17800	17800	14
366	20240115	132400	450637430	17800	17800	17800	17800	0
367	20240115	132300	450637430	17800	17800	17800	17800	0
368	20240115	132200	450637430	17800	17800	17800	17800	0
369	20240115	132100	450637430	17800	17800	17800	17800	0
370	20240115	132000	450637430	17800	17800	17800	17800	0
371	20240115	131900	450637430	17800	17800	17800	17800	0
372	20240115	131800	450637430	17800	17800	17800	17800	0
373	20240115	131700	450637430	17800	17800	17800	17800	0
374	20240115	131600	450637430	17800	17800	17800	17800	20
375	20240115	131500	450281430	17800	17800	17800	17800	0
376	20240115	131400	450281430	17800	17700	17800	17700	550
377	20240115	131300	440501930	17700	17700	17700	17700	0
378	20240115	131200	440501930	17700	17700	17700	17700	0
379	20240115	131100	440501930	17700	17700	17700	17700	0
380	20240115	131000	440501930	17700	17700	17700	17700	0
381	20240115	130900	440501930	17700	17700	17700	17700	0
382	20240115	130800	440501930	17700	17700	17700	17700	0
383	20240115	130700	440501930	17700	17700	17700	17700	0
384	20240115	130600	440501930	17700	17700	17700	17700	0
385	20240115	130500	440501930	17700	17700	17700	17700	0
386	20240115	130400	440501930	17700	17700	17700	17700	0
387	20240115	130300	440501930	17700	17700	17700	17700	0
388	20240115	130200	440501930	17700	17700	17700	17700	0
389	20240115	130100	440501930	17700	17700	17700	17700	0
390	20240115	130000	440501930	17700	17700	17700	17700	0
391	20240115	125900	440501930	17700	17700	17700	17700	0
392	20240115	125800	440501930	17700	17700	17700	17700	0
393	20240115	125700	440501930	17700	17700	17700	17700	0
394	20240115	125600	440501930	17700	17700	17700	17700	209
395	20240115	125500	436802630	17700	17680	17700	17680	1716
396	20240115	125400	406432930	17600	17600	17600	17600	0
397	20240115	125300	406432930	17600	17600	17600	17600	0
398	20240115	125200	406432930	17600	17600	17600	17600	0
399	20240115	125100	406432930	17600	17600	17600	17600	0
400	20240115	125000	406432930	17600	17600	17600	17600	0
401	20240115	124900	406432930	17600	17600	17600	17600	0
402	20240115	124800	406432930	17600	17600	17600	17600	0
403	20240115	124700	406432930	17600	17600	17600	17600	0
404	20240115	124600	406432930	17600	17600	17600	17600	0
405	20240115	124500	406432930	17600	17600	17600	17600	0
406	20240115	124400	406432930	17600	17600	17600	17600	0
407	20240115	124300	406432930	17600	17600	17600	17600	0
408	20240115	124200	406432930	17600	17600	17600	17600	0
409	20240115	124100	406432930	17600	17600	17600	17600	0
410	20240115	124000	406432930	17600	17600	17600	17600	0
411	20240115	123900	406432930	17600	17600	17600	17600	0
412	20240115	123800	406432930	17600	17600	17600	17600	0
413	20240115	123700	406432930	17600	17600	17600	17600	0
414	20240115	123600	406432930	17600	17600	17600	17600	150
415	20240115	123500	403792930	17600	17600	17600	17600	0
416	20240115	123400	403792930	17600	17600	17600	17600	0
417	20240115	123300	403792930	17600	17600	17600	17600	0
418	20240115	123200	403792930	17600	17600	17600	17600	0
419	20240115	123100	403792930	17600	17600	17600	17600	500
420	20240115	123000	394992930	17600	17600	17600	17600	0
421	20240115	122900	394992930	17600	17600	17600	17600	51
422	20240115	122800	394095330	17500	17500	17500	17500	0
423	20240115	122700	394095330	17500	17500	17500	17500	0
424	20240115	122600	394095330	17500	17500	17500	17500	0
425	20240115	122500	394095330	17500	17500	17500	17500	0
426	20240115	122400	394095330	17500	17500	17500	17500	0
427	20240115	122300	394095330	17500	17500	17500	17500	0
428	20240115	122200	394095330	17500	17500	17500	17500	0
429	20240115	122100	394095330	17500	17500	17500	17500	0
430	20240115	122000	394095330	17500	17500	17500	17500	0
431	20240115	121900	394095330	17500	17500	17500	17500	0
432	20240115	121800	394095330	17500	17500	17500	17500	0
433	20240115	121700	394095330	17500	17500	17500	17500	0
434	20240115	121600	394095330	17500	17500	17500	17500	0
435	20240115	121500	394095330	17500	17500	17500	17500	0
436	20240115	121400	394095330	17500	17500	17500	17500	0
437	20240115	121300	394095330	17500	17500	17500	17500	0
438	20240115	121200	394095330	17500	17500	17500	17500	0
439	20240115	121100	394095330	17500	17500	17500	17500	0
440	20240115	121000	394095330	17500	17500	17500	17500	0
441	20240115	120900	394095330	17500	17500	17500	17500	0
442	20240115	120800	394095330	17500	17500	17500	17500	0
443	20240115	120700	394095330	17500	17500	17500	17500	0
444	20240115	120600	394095330	17500	17500	17500	17500	0
445	20240115	120500	394095330	17500	17500	17500	17500	0
446	20240115	120400	394095330	17500	17500	17500	17500	0
447	20240115	120300	394095330	17500	17500	17500	17500	0
448	20240115	120200	394095330	17500	17500	17500	17500	0
449	20240115	120100	394095330	17500	17500	17500	17500	0
450	20240115	120000	394095330	17500	17500	17500	17500	0
451	20240115	115900	394095330	17500	17500	17500	17500	0
452	20240115	115800	394095330	17500	17500	17500	17500	0
453	20240115	115700	394095330	17500	17500	17500	17500	0
454	20240115	115600	394095330	17500	17500	17500	17500	0
455	20240115	115500	394095330	17500	17500	17500	17500	0
456	20240115	115400	394095330	17500	17500	17500	17500	0
457	20240115	115300	394095330	17500	17500	17500	17500	0
458	20240115	115200	394095330	17500	17500	17500	17500	0
459	20240115	115100	394095330	17500	17500	17500	17500	1
460	20240115	115000	394077830	17500	17500	17500	17500	0
461	20240115	114900	394077830	17500	17500	17500	17500	0
462	20240115	114800	394077830	17500	17500	17500	17500	0
463	20240115	114700	394077830	17500	17500	17500	17500	200
464	20240115	114600	390577830	17500	17500	17500	17500	61
465	20240115	114500	389510330	17500	17500	17500	17500	0
466	20240115	114400	389510330	17500	17500	17500	17500	0
467	20240115	114300	389510330	17500	17500	17500	17500	0
468	20240115	114200	389510330	17500	17500	17500	17500	0
469	20240115	114100	389510330	17500	17500	17500	17500	0
470	20240115	114000	389510330	17500	17500	17500	17500	0
471	20240115	113900	389510330	17500	17500	17500	17500	0
472	20240115	113800	389510330	17500	17500	17500	17500	0
473	20240115	113700	389510330	17500	17500	17500	17500	0
474	20240115	113600	389510330	17500	17500	17500	17500	0
475	20240115	113500	389510330	17500	17500	17500	17500	433
476	20240115	113400	381932830	17500	17500	17500	17500	500
477	20240115	113300	373182830	17480	17480	17480	17480	0
478	20240115	113200	373182830	17480	17480	17480	17480	0
479	20240115	113100	373182830	17480	17480	17480	17480	0
480	20240115	113000	373182830	17480	17480	17480	17480	0
481	20240115	112900	373182830	17480	17480	17480	17480	0
482	20240115	112800	373182830	17480	17480	17480	17480	0
483	20240115	112700	373182830	17480	17480	17480	17480	0
484	20240115	112600	373182830	17480	17480	17480	17480	0
485	20240115	112500	373182830	17480	17480	17480	17480	0
486	20240115	112400	373182830	17480	17480	17480	17480	0
487	20240115	112300	373182830	17480	17480	17480	17480	0
488	20240115	112200	373182830	17480	17480	17480	17480	0
489	20240115	112100	373182830	17480	17480	17480	17480	1
490	20240115	112000	373165350	17480	17480	17480	17480	1
491	20240115	111900	373147870	17500	17500	17500	17500	0
492	20240115	111800	373147870	17500	17500	17500	17500	0
493	20240115	111700	373147870	17500	17500	17500	17500	0
494	20240115	111600	373147870	17500	17500	17500	17500	57
495	20240115	111500	372150370	17500	17500	17500	17500	400
496	20240115	111400	365150370	17480	17480	17480	17480	0
497	20240115	111300	365150370	17480	17480	17480	17480	0
498	20240115	111200	365150370	17480	17480	17480	17480	0
499	20240115	111100	365150370	17480	17480	17480	17480	10
500	20240115	111000	364975570	17500	17500	17500	17500	0
501	20240115	110900	364975570	17500	17500	17500	17500	500
502	20240115	110800	356225570	17500	17500	17500	17500	0
503	20240115	110700	356225570	17500	17500	17500	17500	0
504	20240115	110600	356225570	17500	17500	17500	17500	0
505	20240115	110500	356225570	17500	17500	17500	17500	0
506	20240115	110400	356225570	17500	17500	17500	17500	0
507	20240115	110300	356225570	17500	17500	17500	17500	0
508	20240115	110200	356225570	17500	17500	17500	17500	0
509	20240115	110100	356225570	17500	17500	17500	17500	0
510	20240115	110000	356225570	17500	17500	17500	17500	0
511	20240115	105900	356225570	17500	17500	17500	17500	0
512	20240115	105800	356225570	17500	17500	17500	17500	229
513	20240115	105700	352218070	17500	17500	17500	17500	0
514	20240115	105600	352218070	17500	17500	17500	17500	0
515	20240115	105500	352218070	17500	17500	17500	17500	6
516	20240115	105400	352113070	17500	17500	17500	17500	0
517	20240115	105300	352113070	17500	17500	17500	17500	0
518	20240115	105200	352113070	17500	17500	17500	17500	0
519	20240115	105100	352113070	17500	17500	17500	17500	0
520	20240115	105000	352113070	17500	17500	17500	17500	50
521	20240115	104900	351238070	17500	17500	17500	17500	0
522	20240115	104800	351238070	17500	17500	17500	17500	0
523	20240115	104700	351238070	17500	17490	17500	17490	500
524	20240115	104600	342489120	17480	17480	17480	17480	0
525	20240115	104500	342489120	17480	17480	17480	17480	0
526	20240115	104400	342489120	17480	17480	17480	17480	0
527	20240115	104300	342489120	17480	17480	17480	17480	0
528	20240115	104200	342489120	17480	17480	17480	17480	0
529	20240115	104100	342489120	17480	17480	17480	17480	0
530	20240115	104000	342489120	17480	17480	17480	17480	0
531	20240115	103900	342489120	17480	17480	17480	17480	0
532	20240115	103800	342489120	17480	17480	17480	17480	0
533	20240115	103700	342489120	17480	17480	17480	17480	0
534	20240115	103600	342489120	17480	17480	17480	17480	0
535	20240115	103500	342489120	17480	17480	17480	17480	0
536	20240115	103400	342489120	17480	17480	17480	17480	0
537	20240115	103300	342489120	17480	17480	17480	17480	10
538	20240115	103200	342314320	17500	17500	17500	17500	1200
539	20240115	103100	321314320	17490	17490	17490	17490	0
540	20240115	103000	321314320	17490	17490	17490	17490	0
541	20240115	102900	321314320	17490	17490	17490	17490	0
542	20240115	102800	321314320	17490	17490	17490	17490	0
543	20240115	102700	321314320	17490	17490	17490	17490	567
544	20240115	102600	311397490	17500	17500	17500	17500	30
545	20240115	102500	310872490	17480	17480	17480	17480	0
546	20240115	102400	310872490	17480	17480	17480	17480	0
547	20240115	102300	310872490	17480	17480	17480	17480	0
548	20240115	102200	310872490	17480	17480	17480	17480	0
549	20240115	102100	310872490	17480	17480	17480	17480	0
550	20240115	102000	310872490	17480	17480	17480	17480	300
551	20240115	101900	305628490	17500	17500	17500	17500	0
552	20240115	101800	305628490	17500	17500	17500	17500	1
553	20240115	101700	305610990	17500	17500	17500	17500	0
554	20240115	101600	305610990	17500	17500	17500	17500	0
555	20240115	101500	305610990	17500	17500	17500	17500	0
556	20240115	101400	305610990	17500	17500	17500	17500	0
557	20240115	101300	305610990	17500	17500	17500	17500	0
558	20240115	101200	305610990	17500	17500	17500	17500	0
559	20240115	101100	305610990	17500	17500	17500	17500	0
560	20240115	101000	305610990	17500	17500	17500	17500	500
561	20240115	100900	296860990	17500	17500	17500	17500	0
562	20240115	100800	296860990	17500	17500	17500	17500	0
563	20240115	100700	296860990	17500	17500	17500	17500	0
564	20240115	100600	296860990	17500	17500	17500	17500	100
565	20240115	100500	295110990	17500	17500	17500	17500	0
566	20240115	100400	295110990	17500	17500	17500	17500	0
567	20240115	100300	295110990	17500	17500	17500	17500	0
568	20240115	100200	295110990	17500	17490	17500	17490	150
569	20240115	100100	292487390	17490	17490	17490	17490	0
570	20240115	100000	292487390	17490	17490	17490	17490	0
571	20240115	095900	292487390	17490	17490	17490	17490	200
572	20240115	095800	288989390	17490	17490	17490	17490	0
573	20240115	095700	288989390	17490	17490	17490	17490	0
574	20240115	095600	288989390	17490	17490	17490	17490	200
575	20240115	095500	285491390	17490	17490	17490	17490	310
576	20240115	095400	280069490	17480	17480	17480	17480	700
577	20240115	095300	267833490	17450	17450	17450	17450	0
578	20240115	095200	267833490	17450	17450	17450	17450	0
579	20240115	095100	267833490	17450	17450	17450	17450	0
580	20240115	095000	267833490	17450	17450	17450	17450	1000
581	20240115	094900	250383490	17480	17480	17480	17480	0
582	20240115	094800	250383490	17480	17480	17480	17480	0
583	20240115	094700	250383490	17480	17480	17480	17480	0
584	20240115	094600	250383490	17480	17480	17480	17480	0
585	20240115	094500	250383490	17480	17480	17480	17480	0
586	20240115	094400	250383490	17480	17480	17480	17480	0
587	20240115	094300	250383490	17480	17480	17480	17480	0
588	20240115	094200	250383490	17480	17480	17480	17480	0
589	20240115	094100	250383490	17480	17470	17480	17470	800
590	20240115	094000	236404490	17400	17400	17400	17400	0
591	20240115	093900	236404490	17400	17400	17400	17400	0
592	20240115	093800	236404490	17400	17400	17400	17400	0
593	20240115	093700	236404490	17400	17400	17400	17400	0
594	20240115	093600	236404490	17400	17400	17400	17400	0
595	20240115	093500	236404490	17400	17400	17400	17400	0
596	20240115	093400	236404490	17400	17400	17400	17400	0
597	20240115	093300	236404490	17400	17400	17400	17400	0
598	20240115	093200	236404490	17400	17400	17400	17400	0
599	20240115	093100	236404490	17400	17400	17400	17400	0
600	20240115	093000	236404490	17400	17410	17410	17400	500
601	20240115	092900	227703920	17400	17400	17400	17400	0
602	20240115	092800	227703920	17400	17400	17400	17400	0
603	20240115	092700	227703920	17400	17400	17400	17400	0
604	20240115	092600	227703920	17400	17400	17400	17400	0
605	20240115	092500	227703920	17400	17400	17400	17400	0
606	20240115	092400	227703920	17400	17400	17400	17400	0
607	20240115	092300	227703920	17400	17400	17400	17400	100
608	20240115	092200	225963920	17490	17490	17490	17490	0
609	20240115	092100	225963920	17490	17490	17490	17490	0
610	20240115	092000	225963920	17490	17490	17490	17490	0
611	20240115	091900	225963920	17490	17490	17490	17490	0
612	20240115	091800	225963920	17490	17490	17490	17490	0
613	20240115	091700	225963920	17490	17490	17490	17490	0
614	20240115	091600	225963920	17490	17490	17490	17490	0
615	20240115	091500	225963920	17490	17490	17490	17490	0
616	20240115	091400	225963920	17490	17490	17490	17490	0
617	20240115	091300	225963920	17490	17490	17490	17490	17
618	20240115	091200	225666590	17490	17490	17490	17490	0
619	20240115	091100	225666590	17490	17490	17490	17490	0
620	20240115	091000	225666590	17490	17480	17490	17480	600
621	20240115	090900	215172760	17480	17480	17480	17480	0
622	20240115	090800	215172760	17480	17480	17480	17480	0
623	20240115	090700	215172760	17480	17480	17480	17480	0
624	20240115	090600	215172760	17480	17480	17480	17480	12
625	20240115	090500	214963000	17400	17400	17400	17400	0
626	20240115	090400	214963000	17400	17400	17400	17400	0
627	20240115	090300	214963000	17400	17400	17400	17400	0
628	20240115	090200	214963000	17400	17400	17400	17400	0
629	20240115	090100	214963000	17400	17400	17400	17400	0
630	20240115	090000	214963000	17400	17300	17400	17300	12360