KissMeData/004890/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184400	133700400	44750	44750	44750	44750	28
3	20240116	184300	133700400	44750	44750	44750	44750	0
4	20240116	184200	133700400	44750	44750	44750	44750	0
5	20240116	184100	133700400	44750	44750	44750	44750	0
6	20240116	184000	133700400	44750	44750	44750	44750	0
7	20240116	183900	133700400	44750	44750	44750	44750	0
8	20240116	183800	133700400	44750	44750	44750	44750	0
9	20240116	183700	133700400	44750	44750	44750	44750	0
10	20240116	183600	133700400	44750	44750	44750	44750	0
11	20240116	183500	133700400	44750	44750	44750	44750	0
12	20240116	183400	133700400	44750	44750	44750	44750	0
13	20240116	183300	133700400	44750	44750	44750	44750	0
14	20240116	183200	133700400	44750	44750	44750	44750	0
15	20240116	183100	133700400	44750	44750	44750	44750	0
16	20240116	183000	133700400	44750	44750	44750	44750	0
17	20240116	182900	133700400	44750	44750	44750	44750	0
18	20240116	182800	133700400	44750	44750	44750	44750	0
19	20240116	182700	133700400	44750	44750	44750	44750	0
20	20240116	182600	133700400	44750	44750	44750	44750	0
21	20240116	182500	133700400	44750	44750	44750	44750	0
22	20240116	182400	133700400	44750	44750	44750	44750	0
23	20240116	182300	133700400	44750	44750	44750	44750	0
24	20240116	182200	133700400	44750	44750	44750	44750	0
25	20240116	182100	133700400	44750	44750	44750	44750	0
26	20240116	182000	133700400	44750	44750	44750	44750	0
27	20240116	181900	133700400	44750	44750	44750	44750	0
28	20240116	181800	133700400	44750	44750	44750	44750	0
29	20240116	181700	133700400	44750	44750	44750	44750	0
30	20240116	181600	133700400	44750	44750	44750	44750	0
31	20240116	181500	133700400	44750	44750	44750	44750	0
32	20240116	181400	133700400	44750	44750	44750	44750	28
33	20240116	181300	133700400	44750	44750	44750	44750	0
34	20240116	181200	133700400	44750	44750	44750	44750	0
35	20240116	181100	133700400	44750	44750	44750	44750	0
36	20240116	181000	133700400	44750	44750	44750	44750	0
37	20240116	180900	133700400	44750	44750	44750	44750	0
38	20240116	180800	133700400	44750	44750	44750	44750	0
39	20240116	180700	133700400	44750	44750	44750	44750	0
40	20240116	180600	133700400	44750	44750	44750	44750	0
41	20240116	180500	133700400	44750	44750	44750	44750	0
42	20240116	180400	133700400	44750	44750	44750	44750	0
43	20240116	180300	133700400	44750	44750	44750	44750	0
44	20240116	180200	133700400	44750	44750	44750	44750	0
45	20240116	180100	133700400	44750	44750	44750	44750	0
46	20240116	180000	133700400	44750	44750	44750	44750	0
47	20240116	175900	133700400	44750	44750	44750	44750	0
48	20240116	175800	133700400	44750	44750	44750	44750	0
49	20240116	175700	133700400	44750	44750	44750	44750	0
50	20240116	175600	133700400	44750	44750	44750	44750	0
51	20240116	175500	133700400	44750	44750	44750	44750	0
52	20240116	175400	133700400	44750	44750	44750	44750	0
53	20240116	175300	133700400	44750	44750	44750	44750	0
54	20240116	175200	133700400	44750	44750	44750	44750	0
55	20240116	175100	133700400	44750	44750	44750	44750	0
56	20240116	175000	133700400	44750	44750	44750	44750	0
57	20240116	174900	133700400	44750	44750	44750	44750	0
58	20240116	174800	133700400	44750	44750	44750	44750	0
59	20240116	174700	133700400	44750	44750	44750	44750	0
60	20240116	174600	133700400	44750	44750	44750	44750	0
61	20240116	174500	133700400	44750	44750	44750	44750	0
62	20240116	174400	133700400	44750	44750	44750	44750	28
63	20240116	174300	133700400	44750	44750	44750	44750	0
64	20240116	174200	133700400	44750	44750	44750	44750	0
65	20240116	174100	133700400	44750	44750	44750	44750	0
66	20240116	174000	133700400	44750	44750	44750	44750	0
67	20240116	173900	133700400	44750	44750	44750	44750	0
68	20240116	173800	133700400	44750	44750	44750	44750	0
69	20240116	173700	133700400	44750	44750	44750	44750	0
70	20240116	173600	133700400	44750	44750	44750	44750	0
71	20240116	173500	133700400	44750	44750	44750	44750	0
72	20240116	173400	133700400	44750	44750	44750	44750	0
73	20240116	173300	133700400	44750	44750	44750	44750	0
74	20240116	173200	133700400	44750	44750	44750	44750	0
75	20240116	173100	133700400	44750	44750	44750	44750	0
76	20240116	173000	133700400	44750	44750	44750	44750	0
77	20240116	172900	133700400	44750	44750	44750	44750	0
78	20240116	172800	133700400	44750	44750	44750	44750	0
79	20240116	172700	133700400	44750	44750	44750	44750	0
80	20240116	172600	133700400	44750	44750	44750	44750	0
81	20240116	172500	133700400	44750	44750	44750	44750	0
82	20240116	172400	133700400	44750	44750	44750	44750	0
83	20240116	172300	133700400	44750	44750	44750	44750	0
84	20240116	172200	133700400	44750	44750	44750	44750	0
85	20240116	172100	133700400	44750	44750	44750	44750	0
86	20240116	172000	133700400	44750	44750	44750	44750	0
87	20240116	171900	133700400	44750	44750	44750	44750	0
88	20240116	171800	133700400	44750	44750	44750	44750	0
89	20240116	171700	133700400	44750	44750	44750	44750	0
90	20240116	171600	133700400	44750	44750	44750	44750	0
91	20240116	171500	133700400	44750	44750	44750	44750	0
92	20240116	171400	133700400	44750	44750	44750	44750	28
93	20240116	171300	133700400	44750	44750	44750	44750	0
94	20240116	171200	133700400	44750	44750	44750	44750	0
95	20240116	171100	133700400	44750	44750	44750	44750	0
96	20240116	171000	133700400	44750	44750	44750	44750	0
97	20240116	170900	133700400	44750	44750	44750	44750	0
98	20240116	170800	133700400	44750	44750	44750	44750	0
99	20240116	170700	133700400	44750	44750	44750	44750	0
100	20240116	170600	133700400	44750	44750	44750	44750	0
101	20240116	170500	133700400	44750	44750	44750	44750	0
102	20240116	170400	133700400	44750	44750	44750	44750	0
103	20240116	170300	133700400	44750	44750	44750	44750	0
104	20240116	170200	133700400	44750	44750	44750	44750	0
105	20240116	170100	133700400	44750	44750	44750	44750	0
106	20240116	170000	133700400	44750	44750	44750	44750	0
107	20240116	165900	133700400	44750	44750	44750	44750	0
108	20240116	165800	133700400	44750	44750	44750	44750	0
109	20240116	165700	133700400	44750	44750	44750	44750	0
110	20240116	165600	133700400	44750	44750	44750	44750	0
111	20240116	165500	133700400	44750	44750	44750	44750	0
112	20240116	165400	133700400	44750	44750	44750	44750	0
113	20240116	165300	133700400	44750	44750	44750	44750	0
114	20240116	165200	133700400	44750	44750	44750	44750	0
115	20240116	165100	133700400	44750	44750	44750	44750	0
116	20240116	165000	133700400	44750	44750	44750	44750	0
117	20240116	164900	133700400	44750	44750	44750	44750	0
118	20240116	164800	133700400	44750	44750	44750	44750	0
119	20240116	164700	133700400	44750	44750	44750	44750	0
120	20240116	164600	133700400	44750	44750	44750	44750	0
121	20240116	164500	133700400	44750	44750	44750	44750	0
122	20240116	164400	133700400	44750	44750	44750	44750	28
123	20240116	164300	133700400	44750	44750	44750	44750	0
124	20240116	164200	133700400	44750	44750	44750	44750	0
125	20240116	164100	133700400	44750	44750	44750	44750	0
126	20240116	164000	133700400	44750	44750	44750	44750	0
127	20240116	163900	133700400	44750	44750	44750	44750	0
128	20240116	163800	133700400	44750	44750	44750	44750	0
129	20240116	163700	133700400	44750	44750	44750	44750	0
130	20240116	163600	133700400	44750	44750	44750	44750	0
131	20240116	163500	133700400	44750	44750	44750	44750	0
132	20240116	163400	133700400	44750	44750	44750	44750	0
133	20240116	163300	133700400	44750	44750	44750	44750	0
134	20240116	163200	133700400	44750	44750	44750	44750	0
135	20240116	163100	133700400	44750	44750	44750	44750	0
136	20240116	163000	133700400	44750	44750	44750	44750	0
137	20240116	162900	133700400	44750	44750	44750	44750	0
138	20240116	162800	133700400	44750	44750	44750	44750	0
139	20240116	162700	133700400	44750	44750	44750	44750	0
140	20240116	162600	133700400	44750	44750	44750	44750	0
141	20240116	162500	133700400	44750	44750	44750	44750	0
142	20240116	162400	133700400	44750	44750	44750	44750	0
143	20240116	162300	133700400	44750	44750	44750	44750	0
144	20240116	162200	133700400	44750	44750	44750	44750	0
145	20240116	162100	133700400	44750	44750	44750	44750	0
146	20240116	162000	133700400	44750	44750	44750	44750	0
147	20240116	161900	133700400	44750	44750	44750	44750	0
148	20240116	161800	133700400	44750	44750	44750	44750	0
149	20240116	161700	133700400	44750	44750	44750	44750	0
150	20240116	161600	133700400	44750	44750	44750	44750	0
151	20240116	161500	133700400	44750	44750	44750	44750	0
152	20240116	161400	133700400	44750	44750	44750	44750	28
153	20240116	161300	133700400	44750	44750	44750	44750	0
154	20240116	161200	133700400	44750	44750	44750	44750	0
155	20240116	161100	133700400	44750	44750	44750	44750	0
156	20240116	161000	133700400	44750	44750	44750	44750	0
157	20240116	160900	133700400	44750	44750	44750	44750	0
158	20240116	160800	133700400	44750	44750	44750	44750	0
159	20240116	160700	133700400	44750	44750	44750	44750	0
160	20240116	160600	133700400	44750	44750	44750	44750	0
161	20240116	160500	133700400	44750	44750	44750	44750	0
162	20240116	160400	133700400	44750	44750	44750	44750	0
163	20240116	160300	133700400	44750	44750	44750	44750	0
164	20240116	160200	133700400	44750	44750	44750	44750	0
165	20240116	160100	133700400	44750	44750	44750	44750	0
166	20240116	160000	133700400	44750	44750	44750	44750	0
167	20240116	155900	133700400	44750	44750	44750	44750	0
168	20240116	155800	133700400	44750	44750	44750	44750	0
169	20240116	155700	133700400	44750	44750	44750	44750	0
170	20240116	155600	133700400	44750	44750	44750	44750	0
171	20240116	155500	133700400	44750	44750	44750	44750	0
172	20240116	155400	133700400	44750	44750	44750	44750	0
173	20240116	155300	133700400	44750	44750	44750	44750	0
174	20240116	155200	133700400	44750	44750	44750	44750	0
175	20240116	155100	133700400	44750	44750	44750	44750	0
176	20240116	155000	133700400	44750	44750	44750	44750	0
177	20240116	154900	133700400	44750	44750	44750	44750	0
178	20240116	154800	133700400	44750	44750	44750	44750	0
179	20240116	154700	133700400	44750	44750	44750	44750	0
180	20240116	154600	133700400	44750	44750	44750	44750	0
181	20240116	154500	133700400	44750	44750	44750	44750	0
182	20240116	154400	133700400	44750	44750	44750	44750	28
183	20240116	154300	133700400	44750	44750	44750	44750	0
184	20240116	154200	133700400	44750	44750	44750	44750	0
185	20240116	154100	133700400	44750	44750	44750	44750	0
186	20240116	154000	133700400	44750	44750	44750	44750	0
187	20240116	153900	133700400	44750	44750	44750	44750	0
188	20240116	153800	133700400	44750	44750	44750	44750	0
189	20240116	153700	133700400	44750	44750	44750	44750	0
190	20240116	153600	133700400	44750	44750	44750	44750	0
191	20240116	153500	133700400	44750	44750	44750	44750	0
192	20240116	153400	133700400	44750	44750	44750	44750	0
193	20240116	153300	133700400	44750	44750	44750	44750	0
194	20240116	153200	133700400	44750	44750	44750	44750	0
195	20240116	153100	133700400	44750	44750	44750	44750	0
196	20240116	153000	133700400	44750	44750	44750	44750	28
197	20240116	152900	132447400	44750	44750	44750	44750	0
198	20240116	152800	132447400	44750	44750	44750	44750	0
199	20240116	152700	132447400	44750	44750	44750	44750	0
200	20240116	152600	132447400	44750	44750	44750	44750	0
201	20240116	152500	132447400	44750	44750	44750	44750	0
202	20240116	152400	132447400	44750	44750	44750	44750	0
203	20240116	152300	132447400	44750	44750	44750	44750	0
204	20240116	152200	132447400	44750	44750	44750	44750	0
205	20240116	152100	132447400	44750	44750	44750	44750	0
206	20240116	152000	132447400	44750	44750	44750	44750	0
207	20240116	151900	132447400	44750	44750	44750	44750	0
208	20240116	151800	132447400	44750	44750	44750	44750	2
209	20240116	151700	132357900	44750	44750	44750	44750	0
210	20240116	151600	132357900	44750	44750	44750	44750	1
211	20240116	151500	132313150	44550	44550	44550	44550	0
212	20240116	151400	132313150	44550	44550	44550	44550	0
213	20240116	151300	132313150	44550	44550	44550	44550	0
214	20240116	151200	132313150	44550	44550	44550	44550	0
215	20240116	151100	132313150	44550	44550	44550	44550	0
216	20240116	151000	132313150	44550	44550	44550	44550	1
217	20240116	150900	132268600	44600	44600	44600	44600	0
218	20240116	150800	132268600	44600	44600	44600	44600	0
219	20240116	150700	132268600	44600	44600	44600	44600	0
220	20240116	150600	132268600	44600	44600	44600	44600	0
221	20240116	150500	132268600	44600	44600	44600	44600	0
222	20240116	150400	132268600	44600	44600	44600	44600	0
223	20240116	150300	132268600	44600	44600	44600	44600	0
224	20240116	150200	132268600	44600	44600	44600	44600	3
225	20240116	150100	132134800	44750	44750	44750	44750	0
226	20240116	150000	132134800	44750	44750	44750	44750	0
227	20240116	145900	132134800	44750	44750	44750	44750	0
228	20240116	145800	132134800	44750	44750	44750	44750	0
229	20240116	145700	132134800	44750	44750	44750	44750	0
230	20240116	145600	132134800	44750	44750	44750	44750	0
231	20240116	145500	132134800	44750	44750	44750	44750	0
232	20240116	145400	132134800	44750	44750	44750	44750	9
233	20240116	145300	131732050	44550	44550	44550	44550	0
234	20240116	145200	131732050	44550	44550	44550	44550	0
235	20240116	145100	131732050	44550	44550	44550	44550	0
236	20240116	145000	131732050	44550	44550	44550	44550	0
237	20240116	144900	131732050	44550	44550	44550	44550	0
238	20240116	144800	131732050	44550	44550	44550	44550	0
239	20240116	144700	131732050	44550	44550	44550	44550	0
240	20240116	144600	131732050	44550	44550	44550	44550	0
241	20240116	144500	131732050	44550	44550	44550	44550	0
242	20240116	144400	131732050	44550	44550	44550	44550	8
243	20240116	144300	131375650	44500	44500	44500	44500	0
244	20240116	144200	131375650	44500	44600	44600	44500	140
245	20240116	144100	125141400	44650	44650	44650	44650	0
246	20240116	144000	125141400	44650	44650	44650	44650	0
247	20240116	143900	125141400	44650	44650	44650	44650	0
248	20240116	143800	125141400	44650	44650	44650	44650	0
249	20240116	143700	125141400	44650	44650	44650	44650	0
250	20240116	143600	125141400	44650	44650	44650	44650	33
251	20240116	143500	123667950	44850	44850	44850	44850	0
252	20240116	143400	123667950	44850	44850	44850	44850	0
253	20240116	143300	123667950	44850	44850	44850	44850	0
254	20240116	143200	123667950	44850	44850	44850	44850	0
255	20240116	143100	123667950	44850	44850	44850	44850	0
256	20240116	143000	123667950	44850	44850	44850	44850	0
257	20240116	142900	123667950	44850	44850	44850	44850	3
258	20240116	142800	123533400	44850	44850	44850	44850	0
259	20240116	142700	123533400	44850	44850	44850	44850	0
260	20240116	142600	123533400	44850	44850	44850	44850	0
261	20240116	142500	123533400	44850	44850	44850	44850	0
262	20240116	142400	123533400	44850	44850	44850	44850	0
263	20240116	142300	123533400	44850	44850	44850	44850	0
264	20240116	142200	123533400	44850	44850	44850	44850	0
265	20240116	142100	123533400	44850	44850	44850	44850	0
266	20240116	142000	123533400	44850	44850	44850	44850	0
267	20240116	141900	123533400	44850	44850	44850	44850	0
268	20240116	141800	123533400	44850	44850	44850	44850	0
269	20240116	141700	123533400	44850	44850	44850	44850	0
270	20240116	141600	123533400	44850	44700	44850	44700	78
271	20240116	141500	120041200	44700	44700	44700	44700	0
272	20240116	141400	120041200	44700	44700	44700	44700	0
273	20240116	141300	120041200	44700	44700	44700	44700	0
274	20240116	141200	120041200	44700	44700	44700	44700	0
275	20240116	141100	120041200	44700	44700	44700	44700	0
276	20240116	141000	120041200	44700	44700	44700	44700	0
277	20240116	140900	120041200	44700	44700	44700	44700	0
278	20240116	140800	120041200	44700	44700	44700	44700	0
279	20240116	140700	120041200	44700	44700	44700	44700	0
280	20240116	140600	120041200	44700	44700	44700	44700	0
281	20240116	140500	120041200	44700	44700	44700	44700	0
282	20240116	140400	120041200	44700	44700	44700	44700	0
283	20240116	140300	120041200	44700	44700	44700	44700	0
284	20240116	140200	120041200	44700	44700	44700	44700	0
285	20240116	140100	120041200	44700	44700	44700	44700	0
286	20240116	140000	120041200	44700	44700	44700	44700	0
287	20240116	135900	120041200	44700	44700	44700	44700	0
288	20240116	135800	120041200	44700	44700	44700	44700	0
289	20240116	135700	120041200	44700	44700	44700	44700	0
290	20240116	135600	120041200	44700	44700	44700	44700	0
291	20240116	135500	120041200	44700	44700	44700	44700	0
292	20240116	135400	120041200	44700	44700	44700	44700	11
293	20240116	135300	119549500	44650	44650	44650	44650	0
294	20240116	135200	119549500	44650	44650	44650	44650	0
295	20240116	135100	119549500	44650	44650	44650	44650	0
296	20240116	135000	119549500	44650	44650	44650	44650	0
297	20240116	134900	119549500	44650	44650	44650	44650	0
298	20240116	134800	119549500	44650	44650	44650	44650	0
299	20240116	134700	119549500	44650	44650	44650	44650	0
300	20240116	134600	119549500	44650	44650	44650	44650	0
301	20240116	134500	119549500	44650	44650	44650	44650	0
302	20240116	134400	119549500	44650	44650	44650	44650	0
303	20240116	134300	119549500	44650	44650	44650	44650	0
304	20240116	134200	119549500	44650	44650	44650	44650	0
305	20240116	134100	119549500	44650	44650	44650	44650	0
306	20240116	134000	119549500	44650	44650	44650	44650	0
307	20240116	133900	119549500	44650	44650	44650	44650	0
308	20240116	133800	119549500	44650	44650	44650	44650	0
309	20240116	133700	119549500	44650	44650	44650	44650	10
310	20240116	133600	119103000	44700	44700	44700	44700	0
311	20240116	133500	119103000	44700	44700	44700	44700	0
312	20240116	133400	119103000	44700	44700	44700	44700	0
313	20240116	133300	119103000	44700	44700	44700	44700	0
314	20240116	133200	119103000	44700	44700	44700	44700	0
315	20240116	133100	119103000	44700	44700	44700	44700	0
316	20240116	133000	119103000	44700	44700	44700	44700	0
317	20240116	132900	119103000	44700	44700	44700	44700	0
318	20240116	132800	119103000	44700	44700	44700	44700	0
319	20240116	132700	119103000	44700	44700	44700	44700	0
320	20240116	132600	119103000	44700	44700	44700	44700	0
321	20240116	132500	119103000	44700	44700	44700	44700	0
322	20240116	132400	119103000	44700	44600	44700	44600	280
323	20240116	132300	106601000	44600	44600	44600	44600	0
324	20240116	132200	106601000	44600	44600	44600	44600	0
325	20240116	132100	106601000	44600	44600	44600	44600	0
326	20240116	132000	106601000	44600	44600	44600	44600	0
327	20240116	131900	106601000	44600	44600	44600	44600	0
328	20240116	131800	106601000	44600	44650	44650	44600	200
329	20240116	131700	97680750	44650	44650	44650	44650	0
330	20240116	131600	97680750	44650	44650	44650	44650	0
331	20240116	131500	97680750	44650	44650	44650	44650	0
332	20240116	131400	97680750	44650	44650	44650	44650	0
333	20240116	131300	97680750	44650	44600	44650	44600	89
334	20240116	131200	93709150	44650	44650	44650	44650	0
335	20240116	131100	93709150	44650	44650	44650	44650	1
336	20240116	131000	93664500	44650	44650	44650	44650	0
337	20240116	130900	93664500	44650	44650	44650	44650	0
338	20240116	130800	93664500	44650	44650	44650	44650	0
339	20240116	130700	93664500	44650	44650	44650	44650	1
340	20240116	130600	93619850	44600	44600	44600	44600	0
341	20240116	130500	93619850	44600	44600	44600	44600	0
342	20240116	130400	93619850	44600	44600	44600	44600	70
343	20240116	130300	90497850	44650	44650	44650	44650	0
344	20240116	130200	90497850	44650	44650	44650	44650	0
345	20240116	130100	90497850	44650	44650	44650	44650	0
346	20240116	130000	90497850	44650	44650	44650	44650	10
347	20240116	125900	90051350	44650	44650	44650	44650	466
348	20240116	125800	69244450	44800	44800	44800	44800	0
349	20240116	125700	69244450	44800	44800	44800	44800	0
350	20240116	125600	69244450	44800	44800	44800	44800	0
351	20240116	125500	69244450	44800	44800	44800	44800	0
352	20240116	125400	69244450	44800	44800	44800	44800	0
353	20240116	125300	69244450	44800	44800	44800	44800	0
354	20240116	125200	69244450	44800	44800	44800	44800	0
355	20240116	125100	69244450	44800	44800	44800	44800	12
356	20240116	125000	68706850	44650	44650	44650	44650	0
357	20240116	124900	68706850	44650	44650	44650	44650	0
358	20240116	124800	68706850	44650	44650	44650	44650	0
359	20240116	124700	68706850	44650	44650	44650	44650	0
360	20240116	124600	68706850	44650	44650	44650	44650	0
361	20240116	124500	68706850	44650	44650	44650	44650	0
362	20240116	124400	68706850	44650	44650	44650	44650	0
363	20240116	124300	68706850	44650	44650	44650	44650	0
364	20240116	124200	68706850	44650	44650	44650	44650	0
365	20240116	124100	68706850	44650	44650	44650	44650	0
366	20240116	124000	68706850	44650	44650	44650	44650	850
367	20240116	123900	30754350	44700	44700	44700	44700	0
368	20240116	123800	30754350	44700	44700	44700	44700	0
369	20240116	123700	30754350	44700	44700	44700	44700	0
370	20240116	123600	30754350	44700	44700	44700	44700	0
371	20240116	123500	30754350	44700	44700	44700	44700	0
372	20240116	123400	30754350	44700	44700	44700	44700	0
373	20240116	123300	30754350	44700	44700	44700	44700	0
374	20240116	123200	30754350	44700	44700	44700	44700	0
375	20240116	123100	30754350	44700	44700	44700	44700	0
376	20240116	123000	30754350	44700	44700	44700	44700	0
377	20240116	122900	30754350	44700	44700	44700	44700	0
378	20240116	122800	30754350	44700	44700	44700	44700	0
379	20240116	122700	30754350	44700	44700	44700	44700	0
380	20240116	122600	30754350	44700	44700	44700	44700	0
381	20240116	122500	30754350	44700	44700	44700	44700	1
382	20240116	122400	30709650	44700	44700	44700	44700	0
383	20240116	122300	30709650	44700	44700	44700	44700	0
384	20240116	122200	30709650	44700	44700	44700	44700	0
385	20240116	122100	30709650	44700	44700	44700	44700	0
386	20240116	122000	30709650	44700	44700	44700	44700	0
387	20240116	121900	30709650	44700	44700	44700	44700	1
388	20240116	121800	30664950	44700	44700	44700	44700	0
389	20240116	121700	30664950	44700	44700	44700	44700	0
390	20240116	121600	30664950	44700	44700	44700	44700	0
391	20240116	121500	30664950	44700	44700	44700	44700	0
392	20240116	121400	30664950	44700	44700	44700	44700	0
393	20240116	121300	30664950	44700	44700	44700	44700	0
394	20240116	121200	30664950	44700	44700	44700	44700	10
395	20240116	121100	30217950	44700	44700	44700	44700	0
396	20240116	121000	30217950	44700	44700	44700	44700	0
397	20240116	120900	30217950	44700	44700	44700	44700	0
398	20240116	120800	30217950	44700	44700	44700	44700	0
399	20240116	120700	30217950	44700	44700	44700	44700	0
400	20240116	120600	30217950	44700	44700	44700	44700	0
401	20240116	120500	30217950	44700	44700	44700	44700	1
402	20240116	120400	30173250	44700	44700	44700	44700	0
403	20240116	120300	30173250	44700	44700	44700	44700	0
404	20240116	120200	30173250	44700	44700	44700	44700	0
405	20240116	120100	30173250	44700	44700	44700	44700	0
406	20240116	120000	30173250	44700	44700	44700	44700	5
407	20240116	115900	29949750	44700	44650	44700	44650	84
408	20240116	115800	26197050	44700	44700	44700	44700	0
409	20240116	115700	26197050	44700	44700	44700	44700	111
410	20240116	115600	21235350	44700	44700	44700	44700	0
411	20240116	115500	21235350	44700	44700	44700	44700	0
412	20240116	115400	21235350	44700	44700	44700	44700	0
413	20240116	115300	21235350	44700	44700	44700	44700	0
414	20240116	115200	21235350	44700	44700	44700	44700	0
415	20240116	115100	21235350	44700	44700	44700	44700	0
416	20240116	115000	21235350	44700	44700	44700	44700	0
417	20240116	114900	21235350	44700	44700	44700	44700	0
418	20240116	114800	21235350	44700	44700	44700	44700	0
419	20240116	114700	21235350	44700	44700	44700	44700	0
420	20240116	114600	21235350	44700	44700	44700	44700	0
421	20240116	114500	21235350	44700	44700	44700	44700	0
422	20240116	114400	21235350	44700	44700	44700	44700	0
423	20240116	114300	21235350	44700	44700	44700	44700	0
424	20240116	114200	21235350	44700	44700	44700	44700	0
425	20240116	114100	21235350	44700	44700	44700	44700	0
426	20240116	114000	21235350	44700	44700	44700	44700	0
427	20240116	113900	21235350	44700	44700	44700	44700	0
428	20240116	113800	21235350	44700	44700	44700	44700	0
429	20240116	113700	21235350	44700	44700	44700	44700	0
430	20240116	113600	21235350	44700	44700	44700	44700	0
431	20240116	113500	21235350	44700	44700	44700	44700	0
432	20240116	113400	21235350	44700	44700	44700	44700	0
433	20240116	113300	21235350	44700	44700	44700	44700	0
434	20240116	113200	21235350	44700	44700	44700	44700	0
435	20240116	113100	21235350	44700	44700	44700	44700	0
436	20240116	113000	21235350	44700	44700	44700	44700	0
437	20240116	112900	21235350	44700	44700	44700	44700	0
438	20240116	112800	21235350	44700	44700	44700	44700	0
439	20240116	112700	21235350	44700	44700	44700	44700	0
440	20240116	112600	21235350	44700	44700	44700	44700	0
441	20240116	112500	21235350	44700	44700	44700	44700	0
442	20240116	112400	21235350	44700	44700	44700	44700	0
443	20240116	112300	21235350	44700	44700	44700	44700	0
444	20240116	112200	21235350	44700	44700	44700	44700	0
445	20240116	112100	21235350	44700	44700	44700	44700	0
446	20240116	112000	21235350	44700	44700	44700	44700	0
447	20240116	111900	21235350	44700	44700	44700	44700	0
448	20240116	111800	21235350	44700	44700	44700	44700	0
449	20240116	111700	21235350	44700	44700	44700	44700	0
450	20240116	111600	21235350	44700	44700	44700	44700	0
451	20240116	111500	21235350	44700	44700	44700	44700	0
452	20240116	111400	21235350	44700	44700	44700	44700	0
453	20240116	111300	21235350	44700	44700	44700	44700	0
454	20240116	111200	21235350	44700	44700	44700	44700	1
455	20240116	111100	21190650	44900	44900	44900	44900	0
456	20240116	111000	21190650	44900	44900	44900	44900	0
457	20240116	110900	21190650	44900	44900	44900	44900	0
458	20240116	110800	21190650	44900	44900	44900	44900	0
459	20240116	110700	21190650	44900	44900	44900	44900	0
460	20240116	110600	21190650	44900	44900	44900	44900	0
461	20240116	110500	21190650	44900	44900	44900	44900	0
462	20240116	110400	21190650	44900	44900	44900	44900	0
463	20240116	110300	21190650	44900	44900	44900	44900	1
464	20240116	110200	21145750	44800	44800	44800	44800	0
465	20240116	110100	21145750	44800	44800	44800	44800	0
466	20240116	110000	21145750	44800	44800	44800	44800	0
467	20240116	105900	21145750	44800	44800	44800	44800	0
468	20240116	105800	21145750	44800	44800	44800	44800	0
469	20240116	105700	21145750	44800	44800	44800	44800	0
470	20240116	105600	21145750	44800	44800	44800	44800	0
471	20240116	105500	21145750	44800	44800	44800	44800	6
472	20240116	105400	20876950	44700	44700	44700	44700	0
473	20240116	105300	20876950	44700	44700	44700	44700	0
474	20240116	105200	20876950	44700	44700	44700	44700	0
475	20240116	105100	20876950	44700	44700	44700	44700	0
476	20240116	105000	20876950	44700	44700	44700	44700	0
477	20240116	104900	20876950	44700	44700	44700	44700	27
478	20240116	104800	19670050	44750	44750	44750	44750	1
479	20240116	104700	19625300	44700	44700	44700	44700	2
480	20240116	104600	19535900	44600	44600	44600	44600	0
481	20240116	104500	19535900	44600	44600	44600	44600	0
482	20240116	104400	19535900	44600	44600	44600	44600	0
483	20240116	104300	19535900	44600	44600	44600	44600	0
484	20240116	104200	19535900	44600	44600	44600	44600	0
485	20240116	104100	19535900	44600	44600	44600	44600	0
486	20240116	104000	19535900	44600	44600	44600	44600	0
487	20240116	103900	19535900	44600	44600	44600	44600	0
488	20240116	103800	19535900	44600	44600	44600	44600	0
489	20240116	103700	19535900	44600	44600	44600	44600	0
490	20240116	103600	19535900	44600	44600	44600	44600	0
491	20240116	103500	19535900	44600	44600	44600	44600	0
492	20240116	103400	19535900	44600	44600	44600	44600	0
493	20240116	103300	19535900	44600	44600	44600	44600	0
494	20240116	103200	19535900	44600	44600	44600	44600	0
495	20240116	103100	19535900	44600	44750	44750	44600	125
496	20240116	103000	13953200	44800	44800	44800	44800	0
497	20240116	102900	13953200	44800	44800	44800	44800	0
498	20240116	102800	13953200	44800	44800	44800	44800	0
499	20240116	102700	13953200	44800	44800	44800	44800	0
500	20240116	102600	13953200	44800	44800	44800	44800	3
501	20240116	102500	13818800	44800	44800	44800	44800	0
502	20240116	102400	13818800	44800	44800	44800	44800	19
503	20240116	102300	12967600	44800	44800	44800	44800	0
504	20240116	102200	12967600	44800	44800	44800	44800	0
505	20240116	102100	12967600	44800	44800	44800	44800	0
506	20240116	102000	12967600	44800	44800	44800	44800	0
507	20240116	101900	12967600	44800	44900	44900	44800	5
508	20240116	101800	12743450	44750	44750	44750	44750	0
509	20240116	101700	12743450	44750	44750	44750	44750	0
510	20240116	101600	12743450	44750	44750	44750	44750	13
511	20240116	101500	12161700	44750	44800	44800	44750	24
512	20240116	101400	11086550	44850	44850	44850	44850	22
513	20240116	101300	10099850	44750	44750	44750	44750	0
514	20240116	101200	10099850	44750	44800	44800	44750	10
515	20240116	101100	9652200	44800	44800	44800	44800	0
516	20240116	101000	9652200	44800	44800	44800	44800	0
517	20240116	100900	9652200	44800	44800	44800	44800	0
518	20240116	100800	9652200	44800	44800	44800	44800	0
519	20240116	100700	9652200	44800	44800	44800	44800	0
520	20240116	100600	9652200	44800	44800	44800	44800	0
521	20240116	100500	9652200	44800	44800	44800	44800	11
522	20240116	100400	9159400	44800	44800	44800	44800	1
523	20240116	100300	9114600	44850	44850	44850	44850	0
524	20240116	100200	9114600	44850	44850	44850	44850	0
525	20240116	100100	9114600	44850	44850	44850	44850	0
526	20240116	100000	9114600	44850	44850	44850	44850	1
527	20240116	095900	9069750	44800	44800	44800	44800	0
528	20240116	095800	9069750	44800	44800	44800	44800	0
529	20240116	095700	9069750	44800	44800	44800	44800	0
530	20240116	095600	9069750	44800	44800	44800	44800	0
531	20240116	095500	9069750	44800	44800	44800	44800	0
532	20240116	095400	9069750	44800	44800	44800	44800	0
533	20240116	095300	9069750	44800	44800	44800	44800	0
534	20240116	095200	9069750	44800	44800	44800	44800	48
535	20240116	095100	6919350	44850	44850	44850	44850	29
536	20240116	095000	5618700	44850	44850	44850	44850	0
537	20240116	094900	5618700	44850	44850	44850	44850	0
538	20240116	094800	5618700	44850	44850	44850	44850	0
539	20240116	094700	5618700	44850	44850	44850	44850	0
540	20240116	094600	5618700	44850	44850	44850	44850	0
541	20240116	094500	5618700	44850	44850	44850	44850	0
542	20240116	094400	5618700	44850	44850	44850	44850	3
543	20240116	094300	5484150	44850	44850	44850	44850	0
544	20240116	094200	5484150	44850	44850	44850	44850	0
545	20240116	094100	5484150	44850	44850	44850	44850	0
546	20240116	094000	5484150	44850	44850	44850	44850	0
547	20240116	093900	5484150	44850	44850	44850	44850	0
548	20240116	093800	5484150	44850	44850	44850	44850	0
549	20240116	093700	5484150	44850	44850	44850	44850	0
550	20240116	093600	5484150	44850	44850	44850	44850	0
551	20240116	093500	5484150	44850	44850	44850	44850	2
552	20240116	093400	5394450	44850	44850	44850	44850	1
553	20240116	093300	5349600	44950	44950	44950	44950	0
554	20240116	093200	5349600	44950	45000	45000	44850	60
555	20240116	093100	2653450	44950	44950	44950	44950	5
556	20240116	093000	2428700	44950	44950	44950	44950	0
557	20240116	092900	2428700	44950	44950	44950	44950	27
558	20240116	092800	1215050	44950	44950	44950	44950	0
559	20240116	092700	1215050	44950	44950	44950	44950	0
560	20240116	092600	1215050	44950	44950	44950	44950	7
561	20240116	092500	900400	45000	45000	45000	45000	10
562	20240116	092400	450400	45000	45000	45000	45000	0
563	20240116	092300	450400	45000	45000	45000	45000	0
564	20240116	092200	450400	45000	45000	45000	45000	0
565	20240116	092100	450400	45000	45000	45000	45000	0
566	20240116	092000	450400	45000	45000	45000	45000	0
567	20240116	091900	450400	45000	45000	45000	45000	0
568	20240116	091800	450400	45000	45000	45000	45000	0
569	20240116	091700	450400	45000	45000	45000	45000	0
570	20240116	091600	450400	45000	45000	45000	45000	0
571	20240116	091500	450400	45000	45000	45000	45000	0
572	20240116	091400	450400	45000	45000	45000	45000	0
573	20240116	091300	450400	45000	45000	45000	45000	0
574	20240116	091200	450400	45000	45000	45000	45000	0
575	20240116	091100	450400	45000	45000	45000	45000	0
576	20240116	091000	450400	45000	45000	45000	45000	3
577	20240116	090900	315400	45000	45000	45000	45000	4
578	20240116	090800	135400	45050	45050	45050	45050	0
579	20240116	090700	135400	45050	45300	45300	45050	3
580	20240116	090600	0	45050	45050	45050	45050	0
581	20240116	090500	0	45050	45050	45050	45050	0
582	20240116	090400	0	45050	45050	45050	45050	0
583	20240116	090300	0	45050	45050	45050	45050	0
584	20240116	090200	0	45050	45050	45050	45050	0
585	20240116	090100	0	45050	45050	45050	45050	0
586	20240116	090000	0	45050	45050	45050	45050	0