KissMeData/114920/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201500	3840000	1600	1600	1600	1600	300
3	20240105	201400	3840000	1600	1600	1600	1600	0
4	20240105	201300	3840000	1600	1600	1600	1600	0
5	20240105	201200	3840000	1600	1600	1600	1600	0
6	20240105	201100	3840000	1600	1600	1600	1600	0
7	20240105	201000	3840000	1600	1600	1600	1600	0
8	20240105	200900	3840000	1600	1600	1600	1600	0
9	20240105	200800	3840000	1600	1600	1600	1600	0
10	20240105	200700	3840000	1600	1600	1600	1600	0
11	20240105	200600	3840000	1600	1600	1600	1600	0
12	20240105	200500	3840000	1600	1600	1600	1600	0
13	20240105	200400	3840000	1600	1600	1600	1600	0
14	20240105	200300	3840000	1600	1600	1600	1600	0
15	20240105	200200	3840000	1600	1600	1600	1600	0
16	20240105	200100	3840000	1600	1600	1600	1600	0
17	20240105	200000	3840000	1600	1600	1600	1600	0
18	20240105	195900	3840000	1600	1600	1600	1600	0
19	20240105	195800	3840000	1600	1600	1600	1600	0
20	20240105	195700	3840000	1600	1600	1600	1600	0
21	20240105	195600	3840000	1600	1600	1600	1600	0
22	20240105	195500	3840000	1600	1600	1600	1600	0
23	20240105	195400	3840000	1600	1600	1600	1600	0
24	20240105	195300	3840000	1600	1600	1600	1600	0
25	20240105	195200	3840000	1600	1600	1600	1600	0
26	20240105	195100	3840000	1600	1600	1600	1600	0
27	20240105	195000	3840000	1600	1600	1600	1600	0
28	20240105	194900	3840000	1600	1600	1600	1600	0
29	20240105	194800	3840000	1600	1600	1600	1600	0
30	20240105	194700	3840000	1600	1600	1600	1600	0
31	20240105	194600	3840000	1600	1600	1600	1600	0
32	20240105	194500	3840000	1600	1600	1600	1600	300
33	20240105	194400	3840000	1600	1600	1600	1600	0
34	20240105	194300	3840000	1600	1600	1600	1600	0
35	20240105	194200	3840000	1600	1600	1600	1600	0
36	20240105	194100	3840000	1600	1600	1600	1600	0
37	20240105	194000	3840000	1600	1600	1600	1600	0
38	20240105	193900	3840000	1600	1600	1600	1600	0
39	20240105	193800	3840000	1600	1600	1600	1600	0
40	20240105	193700	3840000	1600	1600	1600	1600	0
41	20240105	193600	3840000	1600	1600	1600	1600	0
42	20240105	193500	3840000	1600	1600	1600	1600	0
43	20240105	193400	3840000	1600	1600	1600	1600	0
44	20240105	193300	3840000	1600	1600	1600	1600	0
45	20240105	193200	3840000	1600	1600	1600	1600	0
46	20240105	193100	3840000	1600	1600	1600	1600	0
47	20240105	193000	3840000	1600	1600	1600	1600	0
48	20240105	192900	3840000	1600	1600	1600	1600	0
49	20240105	192800	3840000	1600	1600	1600	1600	0
50	20240105	192700	3840000	1600	1600	1600	1600	0
51	20240105	192600	3840000	1600	1600	1600	1600	0
52	20240105	192500	3840000	1600	1600	1600	1600	0
53	20240105	192400	3840000	1600	1600	1600	1600	0
54	20240105	192300	3840000	1600	1600	1600	1600	0
55	20240105	192200	3840000	1600	1600	1600	1600	0
56	20240105	192100	3840000	1600	1600	1600	1600	0
57	20240105	192000	3840000	1600	1600	1600	1600	0
58	20240105	191900	3840000	1600	1600	1600	1600	0
59	20240105	191800	3840000	1600	1600	1600	1600	0
60	20240105	191700	3840000	1600	1600	1600	1600	0
61	20240105	191600	3840000	1600	1600	1600	1600	0
62	20240105	191500	3840000	1600	1600	1600	1600	300
63	20240105	191400	3840000	1600	1600	1600	1600	0
64	20240105	191300	3840000	1600	1600	1600	1600	0
65	20240105	191200	3840000	1600	1600	1600	1600	0
66	20240105	191100	3840000	1600	1600	1600	1600	0
67	20240105	191000	3840000	1600	1600	1600	1600	0
68	20240105	190900	3840000	1600	1600	1600	1600	0
69	20240105	190800	3840000	1600	1600	1600	1600	0
70	20240105	190700	3840000	1600	1600	1600	1600	0
71	20240105	190600	3840000	1600	1600	1600	1600	0
72	20240105	190500	3840000	1600	1600	1600	1600	0
73	20240105	190400	3840000	1600	1600	1600	1600	0
74	20240105	190300	3840000	1600	1600	1600	1600	0
75	20240105	190200	3840000	1600	1600	1600	1600	0
76	20240105	190100	3840000	1600	1600	1600	1600	0
77	20240105	190000	3840000	1600	1600	1600	1600	0
78	20240105	185900	3840000	1600	1600	1600	1600	0
79	20240105	185800	3840000	1600	1600	1600	1600	0
80	20240105	185700	3840000	1600	1600	1600	1600	0
81	20240105	185600	3840000	1600	1600	1600	1600	0
82	20240105	185500	3840000	1600	1600	1600	1600	0
83	20240105	185400	3840000	1600	1600	1600	1600	0
84	20240105	185300	3840000	1600	1600	1600	1600	0
85	20240105	185200	3840000	1600	1600	1600	1600	0
86	20240105	185100	3840000	1600	1600	1600	1600	0
87	20240105	185000	3840000	1600	1600	1600	1600	0
88	20240105	184900	3840000	1600	1600	1600	1600	0
89	20240105	184800	3840000	1600	1600	1600	1600	0
90	20240105	184700	3840000	1600	1600	1600	1600	0
91	20240105	184600	3840000	1600	1600	1600	1600	0
92	20240105	184500	3840000	1600	1600	1600	1600	300
93	20240105	184400	3840000	1600	1600	1600	1600	0
94	20240105	184300	3840000	1600	1600	1600	1600	0
95	20240105	184200	3840000	1600	1600	1600	1600	0
96	20240105	184100	3840000	1600	1600	1600	1600	0
97	20240105	184000	3840000	1600	1600	1600	1600	0
98	20240105	183900	3840000	1600	1600	1600	1600	0
99	20240105	183800	3840000	1600	1600	1600	1600	0
100	20240105	183700	3840000	1600	1600	1600	1600	0
101	20240105	183600	3840000	1600	1600	1600	1600	0
102	20240105	183500	3840000	1600	1600	1600	1600	0
103	20240105	183400	3840000	1600	1600	1600	1600	0
104	20240105	183300	3840000	1600	1600	1600	1600	0
105	20240105	183200	3840000	1600	1600	1600	1600	0
106	20240105	183100	3840000	1600	1600	1600	1600	0
107	20240105	183000	3840000	1600	1600	1600	1600	0
108	20240105	182900	3840000	1600	1600	1600	1600	0
109	20240105	182800	3840000	1600	1600	1600	1600	0
110	20240105	182700	3840000	1600	1600	1600	1600	0
111	20240105	182600	3840000	1600	1600	1600	1600	0
112	20240105	182500	3840000	1600	1600	1600	1600	0
113	20240105	182400	3840000	1600	1600	1600	1600	0
114	20240105	182300	3840000	1600	1600	1600	1600	0
115	20240105	182200	3840000	1600	1600	1600	1600	0
116	20240105	182100	3840000	1600	1600	1600	1600	0
117	20240105	182000	3840000	1600	1600	1600	1600	0
118	20240105	181900	3840000	1600	1600	1600	1600	0
119	20240105	181800	3840000	1600	1600	1600	1600	0
120	20240105	181700	3840000	1600	1600	1600	1600	0
121	20240105	181600	3840000	1600	1600	1600	1600	0
122	20240105	181500	3840000	1600	1600	1600	1600	300
123	20240105	181400	3840000	1600	1600	1600	1600	0
124	20240105	181300	3840000	1600	1600	1600	1600	0
125	20240105	181200	3840000	1600	1600	1600	1600	0
126	20240105	181100	3840000	1600	1600	1600	1600	0
127	20240105	181000	3840000	1600	1600	1600	1600	0
128	20240105	180900	3840000	1600	1600	1600	1600	0
129	20240105	180800	3840000	1600	1600	1600	1600	0
130	20240105	180700	3840000	1600	1600	1600	1600	0
131	20240105	180600	3840000	1600	1600	1600	1600	0
132	20240105	180500	3840000	1600	1600	1600	1600	0
133	20240105	180400	3840000	1600	1600	1600	1600	0
134	20240105	180300	3840000	1600	1600	1600	1600	0
135	20240105	180200	3840000	1600	1600	1600	1600	0
136	20240105	180100	3840000	1600	1600	1600	1600	0
137	20240105	180000	3840000	1600	1600	1600	1600	0
138	20240105	175900	3840000	1600	1600	1600	1600	0
139	20240105	175800	3840000	1600	1600	1600	1600	0
140	20240105	175700	3840000	1600	1600	1600	1600	0
141	20240105	175600	3840000	1600	1600	1600	1600	0
142	20240105	175500	3840000	1600	1600	1600	1600	0
143	20240105	175400	3840000	1600	1600	1600	1600	0
144	20240105	175300	3840000	1600	1600	1600	1600	0
145	20240105	175200	3840000	1600	1600	1600	1600	0
146	20240105	175100	3840000	1600	1600	1600	1600	0
147	20240105	175000	3840000	1600	1600	1600	1600	0
148	20240105	174900	3840000	1600	1600	1600	1600	0
149	20240105	174800	3840000	1600	1600	1600	1600	0
150	20240105	174700	3840000	1600	1600	1600	1600	0
151	20240105	174600	3840000	1600	1600	1600	1600	0
152	20240105	174500	3840000	1600	1600	1600	1600	300
153	20240105	174400	3840000	1600	1600	1600	1600	0
154	20240105	174300	3840000	1600	1600	1600	1600	0
155	20240105	174200	3840000	1600	1600	1600	1600	0
156	20240105	174100	3840000	1600	1600	1600	1600	0
157	20240105	174000	3840000	1600	1600	1600	1600	0
158	20240105	173900	3840000	1600	1600	1600	1600	0
159	20240105	173800	3840000	1600	1600	1600	1600	0
160	20240105	173700	3840000	1600	1600	1600	1600	0
161	20240105	173600	3840000	1600	1600	1600	1600	0
162	20240105	173500	3840000	1600	1600	1600	1600	0
163	20240105	173400	3840000	1600	1600	1600	1600	0
164	20240105	173300	3840000	1600	1600	1600	1600	0
165	20240105	173200	3840000	1600	1600	1600	1600	0
166	20240105	173100	3840000	1600	1600	1600	1600	0
167	20240105	173000	3840000	1600	1600	1600	1600	0
168	20240105	172900	3840000	1600	1600	1600	1600	0
169	20240105	172800	3840000	1600	1600	1600	1600	0
170	20240105	172700	3840000	1600	1600	1600	1600	0
171	20240105	172600	3840000	1600	1600	1600	1600	0
172	20240105	172500	3840000	1600	1600	1600	1600	0
173	20240105	172400	3840000	1600	1600	1600	1600	0
174	20240105	172300	3840000	1600	1600	1600	1600	0
175	20240105	172200	3840000	1600	1600	1600	1600	0
176	20240105	172100	3840000	1600	1600	1600	1600	0
177	20240105	172000	3840000	1600	1600	1600	1600	0
178	20240105	171900	3840000	1600	1600	1600	1600	0
179	20240105	171800	3840000	1600	1600	1600	1600	0
180	20240105	171700	3840000	1600	1600	1600	1600	0
181	20240105	171600	3840000	1600	1600	1600	1600	0
182	20240105	171500	3840000	1600	1600	1600	1600	300
183	20240105	171400	3840000	1600	1600	1600	1600	0
184	20240105	171300	3840000	1600	1600	1600	1600	0
185	20240105	171200	3840000	1600	1600	1600	1600	0
186	20240105	171100	3840000	1600	1600	1600	1600	0
187	20240105	171000	3840000	1600	1600	1600	1600	0
188	20240105	170900	3840000	1600	1600	1600	1600	0
189	20240105	170800	3840000	1600	1600	1600	1600	0
190	20240105	170700	3840000	1600	1600	1600	1600	0
191	20240105	170600	3840000	1600	1600	1600	1600	0
192	20240105	170500	3840000	1600	1600	1600	1600	0
193	20240105	170400	3840000	1600	1600	1600	1600	0
194	20240105	170300	3840000	1600	1600	1600	1600	0
195	20240105	170200	3840000	1600	1600	1600	1600	0
196	20240105	170100	3840000	1600	1600	1600	1600	0
197	20240105	170000	3840000	1600	1600	1600	1600	0
198	20240105	165900	3840000	1600	1600	1600	1600	0
199	20240105	165800	3840000	1600	1600	1600	1600	0
200	20240105	165700	3840000	1600	1600	1600	1600	0
201	20240105	165600	3840000	1600	1600	1600	1600	0
202	20240105	165500	3840000	1600	1600	1600	1600	0
203	20240105	165400	3840000	1600	1600	1600	1600	0
204	20240105	165300	3840000	1600	1600	1600	1600	0
205	20240105	165200	3840000	1600	1600	1600	1600	0
206	20240105	165100	3840000	1600	1600	1600	1600	0
207	20240105	165000	3840000	1600	1600	1600	1600	0
208	20240105	164900	3840000	1600	1600	1600	1600	0
209	20240105	164800	3840000	1600	1600	1600	1600	0
210	20240105	164700	3840000	1600	1600	1600	1600	0
211	20240105	164600	3840000	1600	1600	1600	1600	0
212	20240105	164500	3840000	1600	1600	1600	1600	300
213	20240105	164400	3840000	1600	1600	1600	1600	0
214	20240105	164300	3840000	1600	1600	1600	1600	0
215	20240105	164200	3840000	1600	1600	1600	1600	0
216	20240105	164100	3840000	1600	1600	1600	1600	0
217	20240105	164000	3840000	1600	1600	1600	1600	0
218	20240105	163900	3840000	1600	1600	1600	1600	0
219	20240105	163800	3840000	1600	1600	1600	1600	0
220	20240105	163700	3840000	1600	1600	1600	1600	0
221	20240105	163600	3840000	1600	1600	1600	1600	0
222	20240105	163500	3840000	1600	1600	1600	1600	0
223	20240105	163400	3840000	1600	1600	1600	1600	0
224	20240105	163300	3840000	1600	1600	1600	1600	0
225	20240105	163200	3840000	1600	1600	1600	1600	0
226	20240105	163100	3840000	1600	1600	1600	1600	0
227	20240105	163000	3840000	1600	1600	1600	1600	0
228	20240105	162900	3840000	1600	1600	1600	1600	0
229	20240105	162800	3840000	1600	1600	1600	1600	0
230	20240105	162700	3840000	1600	1600	1600	1600	0
231	20240105	162600	3840000	1600	1600	1600	1600	0
232	20240105	162500	3840000	1600	1600	1600	1600	0
233	20240105	162400	3840000	1600	1600	1600	1600	0
234	20240105	162300	3840000	1600	1600	1600	1600	0
235	20240105	162200	3840000	1600	1600	1600	1600	0
236	20240105	162100	3840000	1600	1600	1600	1600	0
237	20240105	162000	3840000	1600	1600	1600	1600	0
238	20240105	161900	3840000	1600	1600	1600	1600	0
239	20240105	161800	3840000	1600	1600	1600	1600	0
240	20240105	161700	3840000	1600	1600	1600	1600	0
241	20240105	161600	3840000	1600	1600	1600	1600	0
242	20240105	161500	3840000	1600	1600	1600	1600	300
243	20240105	161400	3840000	1600	1600	1600	1600	0
244	20240105	161300	3840000	1600	1600	1600	1600	0
245	20240105	161200	3840000	1600	1600	1600	1600	0
246	20240105	161100	3840000	1600	1600	1600	1600	0
247	20240105	161000	3840000	1600	1600	1600	1600	0
248	20240105	160900	3840000	1600	1600	1600	1600	0
249	20240105	160800	3840000	1600	1600	1600	1600	0
250	20240105	160700	3840000	1600	1600	1600	1600	0
251	20240105	160600	3840000	1600	1600	1600	1600	0
252	20240105	160500	3840000	1600	1600	1600	1600	0
253	20240105	160400	3840000	1600	1600	1600	1600	0
254	20240105	160300	3840000	1600	1600	1600	1600	0
255	20240105	160200	3840000	1600	1600	1600	1600	0
256	20240105	160100	3840000	1600	1600	1600	1600	0
257	20240105	160000	3840000	1600	1600	1600	1600	0
258	20240105	155900	3840000	1600	1600	1600	1600	0
259	20240105	155800	3840000	1600	1600	1600	1600	0
260	20240105	155700	3840000	1600	1600	1600	1600	0
261	20240105	155600	3840000	1600	1600	1600	1600	0
262	20240105	155500	3840000	1600	1600	1600	1600	0
263	20240105	155400	3840000	1600	1600	1600	1600	0
264	20240105	155300	3840000	1600	1600	1600	1600	0
265	20240105	155200	3840000	1600	1600	1600	1600	0
266	20240105	155100	3840000	1600	1600	1600	1600	0
267	20240105	155000	3840000	1600	1600	1600	1600	0
268	20240105	154900	3840000	1600	1600	1600	1600	0
269	20240105	154800	3840000	1600	1600	1600	1600	0
270	20240105	154700	3840000	1600	1600	1600	1600	0
271	20240105	154600	3840000	1600	1600	1600	1600	0
272	20240105	154500	3840000	1600	1600	1600	1600	300
273	20240105	154400	3840000	1600	1600	1600	1600	0
274	20240105	154300	3840000	1600	1600	1600	1600	0
275	20240105	154200	3840000	1600	1600	1600	1600	0
276	20240105	154100	3840000	1600	1600	1600	1600	0
277	20240105	154000	3840000	1600	1600	1600	1600	0
278	20240105	153900	3840000	1600	1600	1600	1600	0
279	20240105	153800	3840000	1600	1600	1600	1600	0
280	20240105	153700	3840000	1600	1600	1600	1600	0
281	20240105	153600	3840000	1600	1600	1600	1600	0
282	20240105	153500	3840000	1600	1600	1600	1600	0
283	20240105	153400	3840000	1600	1600	1600	1600	0
284	20240105	153300	3840000	1600	1600	1600	1600	0
285	20240105	153200	3840000	1600	1600	1600	1600	0
286	20240105	153100	3840000	1600	1600	1600	1600	0
287	20240105	153000	3840000	1600	1600	1600	1600	0
288	20240105	152900	3840000	1600	1600	1600	1600	0
289	20240105	152800	3840000	1600	1600	1600	1600	0
290	20240105	152700	3840000	1600	1600	1600	1600	0
291	20240105	152600	3840000	1600	1600	1600	1600	0
292	20240105	152500	3840000	1600	1600	1600	1600	0
293	20240105	152400	3840000	1600	1600	1600	1600	0
294	20240105	152300	3840000	1600	1600	1600	1600	0
295	20240105	152200	3840000	1600	1600	1600	1600	0
296	20240105	152100	3840000	1600	1600	1600	1600	0
297	20240105	152000	3840000	1600	1600	1600	1600	0
298	20240105	151900	3840000	1600	1600	1600	1600	0
299	20240105	151800	3840000	1600	1600	1600	1600	0
300	20240105	151700	3840000	1600	1600	1600	1600	0
301	20240105	151600	3840000	1600	1600	1600	1600	0
302	20240105	151500	3840000	1600	1600	1600	1600	0
303	20240105	151400	3840000	1600	1600	1600	1600	0
304	20240105	151300	3840000	1600	1600	1600	1600	0
305	20240105	151200	3840000	1600	1600	1600	1600	0
306	20240105	151100	3840000	1600	1600	1600	1600	0
307	20240105	151000	3840000	1600	1600	1600	1600	0
308	20240105	150900	3840000	1600	1600	1600	1600	0
309	20240105	150800	3840000	1600	1600	1600	1600	0
310	20240105	150700	3840000	1600	1600	1600	1600	0
311	20240105	150600	3840000	1600	1600	1600	1600	0
312	20240105	150500	3840000	1600	1600	1600	1600	0
313	20240105	150400	3840000	1600	1600	1600	1600	0
314	20240105	150300	3840000	1600	1600	1600	1600	0
315	20240105	150200	3840000	1600	1600	1600	1600	0
316	20240105	150100	3840000	1600	1600	1600	1600	0
317	20240105	150000	3840000	1600	1600	1600	1600	0
318	20240105	145900	3840000	1600	1600	1600	1600	0
319	20240105	145800	3840000	1600	1600	1600	1600	0
320	20240105	145700	3840000	1600	1600	1600	1600	0
321	20240105	145600	3840000	1600	1600	1600	1600	0
322	20240105	145500	3840000	1600	1600	1600	1600	0
323	20240105	145400	3840000	1600	1600	1600	1600	0
324	20240105	145300	3840000	1600	1600	1600	1600	0
325	20240105	145200	3840000	1600	1600	1600	1600	0
326	20240105	145100	3840000	1600	1600	1600	1600	0
327	20240105	145000	3840000	1600	1600	1600	1600	0
328	20240105	144900	3840000	1600	1600	1600	1600	0
329	20240105	144800	3840000	1600	1600	1600	1600	0
330	20240105	144700	3840000	1600	1600	1600	1600	0
331	20240105	144600	3840000	1600	1600	1600	1600	0
332	20240105	144500	3840000	1600	1600	1600	1600	0
333	20240105	144400	3840000	1600	1600	1600	1600	0
334	20240105	144300	3840000	1600	1600	1600	1600	0
335	20240105	144200	3840000	1600	1600	1600	1600	0
336	20240105	144100	3840000	1600	1600	1600	1600	0
337	20240105	144000	3840000	1600	1600	1600	1600	0
338	20240105	143900	3840000	1600	1600	1600	1600	0
339	20240105	143800	3840000	1600	1600	1600	1600	0
340	20240105	143700	3840000	1600	1600	1600	1600	0
341	20240105	143600	3840000	1600	1600	1600	1600	0
342	20240105	143500	3840000	1600	1600	1600	1600	0
343	20240105	143400	3840000	1600	1600	1600	1600	0
344	20240105	143300	3840000	1600	1600	1600	1600	0
345	20240105	143200	3840000	1600	1600	1600	1600	0
346	20240105	143100	3840000	1600	1600	1600	1600	0
347	20240105	143000	3840000	1600	1600	1600	1600	0
348	20240105	142900	3840000	1600	1600	1600	1600	0
349	20240105	142800	3840000	1600	1600	1600	1600	0
350	20240105	142700	3840000	1600	1600	1600	1600	0
351	20240105	142600	3840000	1600	1600	1600	1600	0
352	20240105	142500	3840000	1600	1600	1600	1600	0
353	20240105	142400	3840000	1600	1600	1600	1600	0
354	20240105	142300	3840000	1600	1600	1600	1600	0
355	20240105	142200	3840000	1600	1600	1600	1600	0
356	20240105	142100	3840000	1600	1600	1600	1600	0
357	20240105	142000	3840000	1600	1600	1600	1600	0
358	20240105	141900	3840000	1600	1600	1600	1600	0
359	20240105	141800	3840000	1600	1600	1600	1600	0
360	20240105	141700	3840000	1600	1600	1600	1600	0
361	20240105	141600	3840000	1600	1600	1600	1600	0
362	20240105	141500	3840000	1600	1600	1600	1600	0
363	20240105	141400	3840000	1600	1600	1600	1600	0
364	20240105	141300	3840000	1600	1600	1600	1600	0
365	20240105	141200	3840000	1600	1600	1600	1600	0
366	20240105	141100	3840000	1600	1600	1600	1600	0
367	20240105	141000	3840000	1600	1600	1600	1600	0
368	20240105	140900	3840000	1600	1600	1600	1600	0
369	20240105	140800	3840000	1600	1600	1600	1600	0
370	20240105	140700	3840000	1600	1600	1600	1600	0
371	20240105	140600	3840000	1600	1600	1600	1600	0
372	20240105	140500	3840000	1600	1600	1600	1600	0
373	20240105	140400	3840000	1600	1600	1600	1600	0
374	20240105	140300	3840000	1600	1600	1600	1600	0
375	20240105	140200	3840000	1600	1600	1600	1600	0
376	20240105	140100	3840000	1600	1600	1600	1600	0
377	20240105	140000	3840000	1600	1600	1600	1600	0
378	20240105	135900	3840000	1600	1600	1600	1600	0
379	20240105	135800	3840000	1600	1600	1600	1600	0
380	20240105	135700	3840000	1600	1600	1600	1600	0
381	20240105	135600	3840000	1600	1600	1600	1600	0
382	20240105	135500	3840000	1600	1600	1600	1600	0
383	20240105	135400	3840000	1600	1600	1600	1600	0
384	20240105	135300	3840000	1600	1600	1600	1600	0
385	20240105	135200	3840000	1600	1600	1600	1600	0
386	20240105	135100	3840000	1600	1600	1600	1600	0
387	20240105	135000	3840000	1600	1600	1600	1600	0
388	20240105	134900	3840000	1600	1600	1600	1600	0
389	20240105	134800	3840000	1600	1600	1600	1600	0
390	20240105	134700	3840000	1600	1600	1600	1600	0
391	20240105	134600	3840000	1600	1600	1600	1600	0
392	20240105	134500	3840000	1600	1600	1600	1600	0
393	20240105	134400	3840000	1600	1600	1600	1600	0
394	20240105	134300	3840000	1600	1600	1600	1600	0
395	20240105	134200	3840000	1600	1600	1600	1600	0
396	20240105	134100	3840000	1600	1600	1600	1600	0
397	20240105	134000	3840000	1600	1600	1600	1600	0
398	20240105	133900	3840000	1600	1600	1600	1600	0
399	20240105	133800	3840000	1600	1600	1600	1600	0
400	20240105	133700	3840000	1600	1600	1600	1600	0
401	20240105	133600	3840000	1600	1600	1600	1600	0
402	20240105	133500	3840000	1600	1600	1600	1600	0
403	20240105	133400	3840000	1600	1600	1600	1600	0
404	20240105	133300	3840000	1600	1600	1600	1600	0
405	20240105	133200	3840000	1600	1600	1600	1600	0
406	20240105	133100	3840000	1600	1600	1600	1600	0
407	20240105	133000	3840000	1600	1600	1600	1600	0
408	20240105	132900	3840000	1600	1600	1600	1600	0
409	20240105	132800	3840000	1600	1600	1600	1600	0
410	20240105	132700	3840000	1600	1600	1600	1600	0
411	20240105	132600	3840000	1600	1600	1600	1600	0
412	20240105	132500	3840000	1600	1600	1600	1600	0
413	20240105	132400	3840000	1600	1600	1600	1600	0
414	20240105	132300	3840000	1600	1600	1600	1600	0
415	20240105	132200	3840000	1600	1600	1600	1600	0
416	20240105	132100	3840000	1600	1600	1600	1600	300
417	20240105	132000	3360000	1600	1600	1600	1600	0
418	20240105	131900	3360000	1600	1600	1600	1600	0
419	20240105	131800	3360000	1600	1600	1600	1600	0
420	20240105	131700	3360000	1600	1600	1600	1600	0
421	20240105	131600	3360000	1600	1600	1600	1600	0
422	20240105	131500	3360000	1600	1600	1600	1600	0
423	20240105	131400	3360000	1600	1600	1600	1600	600
424	20240105	131300	2400000	1600	1600	1600	1600	0
425	20240105	131200	2400000	1600	1600	1600	1600	0
426	20240105	131100	2400000	1600	1600	1600	1600	0
427	20240105	131000	2400000	1600	1600	1600	1600	0
428	20240105	130900	2400000	1600	1600	1600	1600	700
429	20240105	130800	1280000	1600	1600	1600	1600	0
430	20240105	130700	1280000	1600	1600	1600	1600	0
431	20240105	130600	1280000	1600	1600	1600	1600	0
432	20240105	130500	1280000	1600	1600	1600	1600	0
433	20240105	130400	1280000	1600	1600	1600	1600	0
434	20240105	130300	1280000	1600	1600	1600	1600	690
435	20240105	130200	176000	1600	1600	1600	1600	110
436	20240105	130100	0	1560	1560	1560	1560	0
437	20240105	130000	0	1560	1560	1560	1560	0
438	20240105	125900	0	1560	1560	1560	1560	0
439	20240105	125800	0	1560	1560	1560	1560	0
440	20240105	125700	0	1560	1560	1560	1560	0
441	20240105	125600	0	1560	1560	1560	1560	0
442	20240105	125500	0	1560	1560	1560	1560	0
443	20240105	125400	0	1560	1560	1560	1560	0
444	20240105	125300	0	1560	1560	1560	1560	0
445	20240105	125200	0	1560	1560	1560	1560	0
446	20240105	125100	0	1560	1560	1560	1560	0
447	20240105	125000	0	1560	1560	1560	1560	0
448	20240105	124900	0	1560	1560	1560	1560	0
449	20240105	124800	0	1560	1560	1560	1560	0
450	20240105	124700	0	1560	1560	1560	1560	0
451	20240105	124600	0	1560	1560	1560	1560	0
452	20240105	124500	0	1560	1560	1560	1560	0
453	20240105	124400	0	1560	1560	1560	1560	0
454	20240105	124300	0	1560	1560	1560	1560	0
455	20240105	124200	0	1560	1560	1560	1560	0
456	20240105	124100	0	1560	1560	1560	1560	0
457	20240105	124000	0	1560	1560	1560	1560	0
458	20240105	123900	0	1560	1560	1560	1560	0
459	20240105	123800	0	1560	1560	1560	1560	0
460	20240105	123700	0	1560	1560	1560	1560	0
461	20240105	123600	0	1560	1560	1560	1560	0
462	20240105	123500	0	1560	1560	1560	1560	0
463	20240105	123400	0	1560	1560	1560	1560	0
464	20240105	123300	0	1560	1560	1560	1560	0
465	20240105	123200	0	1560	1560	1560	1560	0
466	20240105	123100	0	1560	1560	1560	1560	0
467	20240105	123000	0	1560	1560	1560	1560	0
468	20240105	122900	0	1560	1560	1560	1560	0
469	20240105	122800	0	1560	1560	1560	1560	0
470	20240105	122700	0	1560	1560	1560	1560	0
471	20240105	122600	0	1560	1560	1560	1560	0
472	20240105	122500	0	1560	1560	1560	1560	0
473	20240105	122400	0	1560	1560	1560	1560	0
474	20240105	122300	0	1560	1560	1560	1560	0
475	20240105	122200	0	1560	1560	1560	1560	0
476	20240105	122100	0	1560	1560	1560	1560	0
477	20240105	122000	0	1560	1560	1560	1560	0
478	20240105	121900	0	1560	1560	1560	1560	0
479	20240105	121800	0	1560	1560	1560	1560	0
480	20240105	121700	0	1560	1560	1560	1560	0
481	20240105	121600	0	1560	1560	1560	1560	0
482	20240105	121500	0	1560	1560	1560	1560	0
483	20240105	121400	0	1560	1560	1560	1560	0
484	20240105	121300	0	1560	1560	1560	1560	0
485	20240105	121200	0	1560	1560	1560	1560	0
486	20240105	121100	0	1560	1560	1560	1560	0
487	20240105	121000	0	1560	1560	1560	1560	0
488	20240105	120900	0	1560	1560	1560	1560	0
489	20240105	120800	0	1560	1560	1560	1560	0
490	20240105	120700	0	1560	1560	1560	1560	0
491	20240105	120600	0	1560	1560	1560	1560	0
492	20240105	120500	0	1560	1560	1560	1560	0
493	20240105	120400	0	1560	1560	1560	1560	0
494	20240105	120300	0	1560	1560	1560	1560	0
495	20240105	120200	0	1560	1560	1560	1560	0
496	20240105	120100	0	1560	1560	1560	1560	0
497	20240105	120000	0	1560	1560	1560	1560	0
498	20240105	115900	0	1560	1560	1560	1560	0
499	20240105	115800	0	1560	1560	1560	1560	0
500	20240105	115700	0	1560	1560	1560	1560	0
501	20240105	115600	0	1560	1560	1560	1560	0
502	20240105	115500	0	1560	1560	1560	1560	0
503	20240105	115400	0	1560	1560	1560	1560	0
504	20240105	115300	0	1560	1560	1560	1560	0
505	20240105	115200	0	1560	1560	1560	1560	0
506	20240105	115100	0	1560	1560	1560	1560	0
507	20240105	115000	0	1560	1560	1560	1560	0
508	20240105	114900	0	1560	1560	1560	1560	0
509	20240105	114800	0	1560	1560	1560	1560	0
510	20240105	114700	0	1560	1560	1560	1560	0
511	20240105	114600	0	1560	1560	1560	1560	0
512	20240105	114500	0	1560	1560	1560	1560	0
513	20240105	114400	0	1560	1560	1560	1560	0
514	20240105	114300	0	1560	1560	1560	1560	0
515	20240105	114200	0	1560	1560	1560	1560	0
516	20240105	114100	0	1560	1560	1560	1560	0
517	20240105	114000	0	1560	1560	1560	1560	0
518	20240105	113900	0	1560	1560	1560	1560	0
519	20240105	113800	0	1560	1560	1560	1560	0
520	20240105	113700	0	1560	1560	1560	1560	0
521	20240105	113600	0	1560	1560	1560	1560	0
522	20240105	113500	0	1560	1560	1560	1560	0
523	20240105	113400	0	1560	1560	1560	1560	0
524	20240105	113300	0	1560	1560	1560	1560	0
525	20240105	113200	0	1560	1560	1560	1560	0
526	20240105	113100	0	1560	1560	1560	1560	0
527	20240105	113000	0	1560	1560	1560	1560	0
528	20240105	112900	0	1560	1560	1560	1560	0
529	20240105	112800	0	1560	1560	1560	1560	0
530	20240105	112700	0	1560	1560	1560	1560	0
531	20240105	112600	0	1560	1560	1560	1560	0
532	20240105	112500	0	1560	1560	1560	1560	0
533	20240105	112400	0	1560	1560	1560	1560	0
534	20240105	112300	0	1560	1560	1560	1560	0
535	20240105	112200	0	1560	1560	1560	1560	0
536	20240105	112100	0	1560	1560	1560	1560	0
537	20240105	112000	0	1560	1560	1560	1560	0
538	20240105	111900	0	1560	1560	1560	1560	0
539	20240105	111800	0	1560	1560	1560	1560	0
540	20240105	111700	0	1560	1560	1560	1560	0
541	20240105	111600	0	1560	1560	1560	1560	0
542	20240105	111500	0	1560	1560	1560	1560	0
543	20240105	111400	0	1560	1560	1560	1560	0
544	20240105	111300	0	1560	1560	1560	1560	0
545	20240105	111200	0	1560	1560	1560	1560	0
546	20240105	111100	0	1560	1560	1560	1560	0
547	20240105	111000	0	1560	1560	1560	1560	0
548	20240105	110900	0	1560	1560	1560	1560	0
549	20240105	110800	0	1560	1560	1560	1560	0
550	20240105	110700	0	1560	1560	1560	1560	0
551	20240105	110600	0	1560	1560	1560	1560	0
552	20240105	110500	0	1560	1560	1560	1560	0
553	20240105	110400	0	1560	1560	1560	1560	0
554	20240105	110300	0	1560	1560	1560	1560	0
555	20240105	110200	0	1560	1560	1560	1560	0
556	20240105	110100	0	1560	1560	1560	1560	0
557	20240105	110000	0	1560	1560	1560	1560	0
558	20240105	105900	0	1560	1560	1560	1560	0
559	20240105	105800	0	1560	1560	1560	1560	0
560	20240105	105700	0	1560	1560	1560	1560	0
561	20240105	105600	0	1560	1560	1560	1560	0
562	20240105	105500	0	1560	1560	1560	1560	0
563	20240105	105400	0	1560	1560	1560	1560	0
564	20240105	105300	0	1560	1560	1560	1560	0
565	20240105	105200	0	1560	1560	1560	1560	0
566	20240105	105100	0	1560	1560	1560	1560	0
567	20240105	105000	0	1560	1560	1560	1560	0
568	20240105	104900	0	1560	1560	1560	1560	0
569	20240105	104800	0	1560	1560	1560	1560	0
570	20240105	104700	0	1560	1560	1560	1560	0
571	20240105	104600	0	1560	1560	1560	1560	0
572	20240105	104500	0	1560	1560	1560	1560	0
573	20240105	104400	0	1560	1560	1560	1560	0
574	20240105	104300	0	1560	1560	1560	1560	0
575	20240105	104200	0	1560	1560	1560	1560	0
576	20240105	104100	0	1560	1560	1560	1560	0
577	20240105	104000	0	1560	1560	1560	1560	0
578	20240105	103900	0	1560	1560	1560	1560	0
579	20240105	103800	0	1560	1560	1560	1560	0
580	20240105	103700	0	1560	1560	1560	1560	0
581	20240105	103600	0	1560	1560	1560	1560	0
582	20240105	103500	0	1560	1560	1560	1560	0
583	20240105	103400	0	1560	1560	1560	1560	0
584	20240105	103300	0	1560	1560	1560	1560	0
585	20240105	103200	0	1560	1560	1560	1560	0
586	20240105	103100	0	1560	1560	1560	1560	0
587	20240105	103000	0	1560	1560	1560	1560	0
588	20240105	102900	0	1560	1560	1560	1560	0
589	20240105	102800	0	1560	1560	1560	1560	0
590	20240105	102700	0	1560	1560	1560	1560	0
591	20240105	102600	0	1560	1560	1560	1560	0
592	20240105	102500	0	1560	1560	1560	1560	0
593	20240105	102400	0	1560	1560	1560	1560	0
594	20240105	102300	0	1560	1560	1560	1560	0
595	20240105	102200	0	1560	1560	1560	1560	0
596	20240105	102100	0	1560	1560	1560	1560	0
597	20240105	102000	0	1560	1560	1560	1560	0
598	20240105	101900	0	1560	1560	1560	1560	0
599	20240105	101800	0	1560	1560	1560	1560	0
600	20240105	101700	0	1560	1560	1560	1560	0
601	20240105	101600	0	1560	1560	1560	1560	0
602	20240105	101500	0	1560	1560	1560	1560	0
603	20240105	101400	0	1560	1560	1560	1560	0
604	20240105	101300	0	1560	1560	1560	1560	0
605	20240105	101200	0	1560	1560	1560	1560	0
606	20240105	101100	0	1560	1560	1560	1560	0
607	20240105	101000	0	1560	1560	1560	1560	0
608	20240105	100900	0	1560	1560	1560	1560	0
609	20240105	100800	0	1560	1560	1560	1560	0
610	20240105	100700	0	1560	1560	1560	1560	0
611	20240105	100600	0	1560	1560	1560	1560	0
612	20240105	100500	0	1560	1560	1560	1560	0
613	20240105	100400	0	1560	1560	1560	1560	0
614	20240105	100300	0	1560	1560	1560	1560	0
615	20240105	100200	0	1560	1560	1560	1560	0
616	20240105	100100	0	1560	1560	1560	1560	0
617	20240105	100000	0	1560	1560	1560	1560	0
618	20240105	095900	0	1560	1560	1560	1560	0
619	20240105	095800	0	1560	1560	1560	1560	0
620	20240105	095700	0	1560	1560	1560	1560	0
621	20240105	095600	0	1560	1560	1560	1560	0
622	20240105	095500	0	1560	1560	1560	1560	0
623	20240105	095400	0	1560	1560	1560	1560	0
624	20240105	095300	0	1560	1560	1560	1560	0
625	20240105	095200	0	1560	1560	1560	1560	0
626	20240105	095100	0	1560	1560	1560	1560	0
627	20240105	095000	0	1560	1560	1560	1560	0
628	20240105	094900	0	1560	1560	1560	1560	0
629	20240105	094800	0	1560	1560	1560	1560	0
630	20240105	094700	0	1560	1560	1560	1560	0
631	20240105	094600	0	1560	1560	1560	1560	0
632	20240105	094500	0	1560	1560	1560	1560	0
633	20240105	094400	0	1560	1560	1560	1560	0
634	20240105	094300	0	1560	1560	1560	1560	0
635	20240105	094200	0	1560	1560	1560	1560	0
636	20240105	094100	0	1560	1560	1560	1560	0
637	20240105	094000	0	1560	1560	1560	1560	0
638	20240105	093900	0	1560	1560	1560	1560	0
639	20240105	093800	0	1560	1560	1560	1560	0
640	20240105	093700	0	1560	1560	1560	1560	0
641	20240105	093600	0	1560	1560	1560	1560	0
642	20240105	093500	0	1560	1560	1560	1560	0
643	20240105	093400	0	1560	1560	1560	1560	0
644	20240105	093300	0	1560	1560	1560	1560	0
645	20240105	093200	0	1560	1560	1560	1560	0
646	20240105	093100	0	1560	1560	1560	1560	0
647	20240105	093000	0	1560	1560	1560	1560	0
648	20240105	092900	0	1560	1560	1560	1560	0
649	20240105	092800	0	1560	1560	1560	1560	0
650	20240105	092700	0	1560	1560	1560	1560	0
651	20240105	092600	0	1560	1560	1560	1560	0
652	20240105	092500	0	1560	1560	1560	1560	0
653	20240105	092400	0	1560	1560	1560	1560	0
654	20240105	092300	0	1560	1560	1560	1560	0
655	20240105	092200	0	1560	1560	1560	1560	0
656	20240105	092100	0	1560	1560	1560	1560	0
657	20240105	092000	0	1560	1560	1560	1560	0
658	20240105	091900	0	1560	1560	1560	1560	0
659	20240105	091800	0	1560	1560	1560	1560	0
660	20240105	091700	0	1560	1560	1560	1560	0
661	20240105	091600	0	1560	1560	1560	1560	0
662	20240105	091500	0	1560	1560	1560	1560	0
663	20240105	091400	0	1560	1560	1560	1560	0
664	20240105	091300	0	1560	1560	1560	1560	0
665	20240105	091200	0	1560	1560	1560	1560	0
666	20240105	091100	0	1560	1560	1560	1560	0
667	20240105	091000	0	1560	1560	1560	1560	0
668	20240105	090900	0	1560	1560	1560	1560	0
669	20240105	090800	0	1560	1560	1560	1560	0
670	20240105	090700	0	1560	1560	1560	1560	0
671	20240105	090600	0	1560	1560	1560	1560	0
672	20240105	090500	0	1560	1560	1560	1560	0
673	20240105	090400	0	1560	1560	1560	1560	0
674	20240105	090300	0	1560	1560	1560	1560	0
675	20240105	090200	0	1560	1560	1560	1560	0
676	20240105	090100	0	1560	1560	1560	1560	0
677	20240105	090000	0	1560	1560	1560	1560	0