KissMeData/044990/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192900	58937060	16940	16940	16940	16940	500
3	20240108	192800	58937060	16940	16940	16940	16940	0
4	20240108	192700	58937060	16940	16940	16940	16940	0
5	20240108	192600	58937060	16940	16940	16940	16940	0
6	20240108	192500	58937060	16940	16940	16940	16940	0
7	20240108	192400	58937060	16940	16940	16940	16940	0
8	20240108	192300	58937060	16940	16940	16940	16940	0
9	20240108	192200	58937060	16940	16940	16940	16940	0
10	20240108	192100	58937060	16940	16940	16940	16940	0
11	20240108	192000	58937060	16940	16940	16940	16940	0
12	20240108	191900	58937060	16940	16940	16940	16940	0
13	20240108	191800	58937060	16940	16940	16940	16940	0
14	20240108	191700	58937060	16940	16940	16940	16940	0
15	20240108	191600	58937060	16940	16940	16940	16940	0
16	20240108	191500	58937060	16940	16940	16940	16940	0
17	20240108	191400	58937060	16940	16940	16940	16940	0
18	20240108	191300	58937060	16940	16940	16940	16940	0
19	20240108	191200	58937060	16940	16940	16940	16940	0
20	20240108	191100	58937060	16940	16940	16940	16940	0
21	20240108	191000	58937060	16940	16940	16940	16940	0
22	20240108	190900	58937060	16940	16940	16940	16940	0
23	20240108	190800	58937060	16940	16940	16940	16940	0
24	20240108	190700	58937060	16940	16940	16940	16940	0
25	20240108	190600	58937060	16940	16940	16940	16940	0
26	20240108	190500	58937060	16940	16940	16940	16940	0
27	20240108	190400	58937060	16940	16940	16940	16940	0
28	20240108	190300	58937060	16940	16940	16940	16940	0
29	20240108	190200	58937060	16940	16940	16940	16940	0
30	20240108	190100	58937060	16940	16940	16940	16940	0
31	20240108	190000	58937060	16940	16940	16940	16940	0
32	20240108	185900	58937060	16940	16940	16940	16940	500
33	20240108	185800	58937060	16940	16940	16940	16940	0
34	20240108	185700	58937060	16940	16940	16940	16940	0
35	20240108	185600	58937060	16940	16940	16940	16940	0
36	20240108	185500	58937060	16940	16940	16940	16940	0
37	20240108	185400	58937060	16940	16940	16940	16940	0
38	20240108	185300	58937060	16940	16940	16940	16940	0
39	20240108	185200	58937060	16940	16940	16940	16940	0
40	20240108	185100	58937060	16940	16940	16940	16940	0
41	20240108	185000	58937060	16940	16940	16940	16940	0
42	20240108	184900	58937060	16940	16940	16940	16940	0
43	20240108	184800	58937060	16940	16940	16940	16940	0
44	20240108	184700	58937060	16940	16940	16940	16940	0
45	20240108	184600	58937060	16940	16940	16940	16940	0
46	20240108	184500	58937060	16940	16940	16940	16940	0
47	20240108	184400	58937060	16940	16940	16940	16940	0
48	20240108	184300	58937060	16940	16940	16940	16940	0
49	20240108	184200	58937060	16940	16940	16940	16940	0
50	20240108	184100	58937060	16940	16940	16940	16940	0
51	20240108	184000	58937060	16940	16940	16940	16940	0
52	20240108	183900	58937060	16940	16940	16940	16940	0
53	20240108	183800	58937060	16940	16940	16940	16940	0
54	20240108	183700	58937060	16940	16940	16940	16940	0
55	20240108	183600	58937060	16940	16940	16940	16940	0
56	20240108	183500	58937060	16940	16940	16940	16940	0
57	20240108	183400	58937060	16940	16940	16940	16940	0
58	20240108	183300	58937060	16940	16940	16940	16940	0
59	20240108	183200	58937060	16940	16940	16940	16940	0
60	20240108	183100	58937060	16940	16940	16940	16940	0
61	20240108	183000	58937060	16940	16940	16940	16940	0
62	20240108	182900	58937060	16940	16940	16940	16940	500
63	20240108	182800	58937060	16940	16940	16940	16940	0
64	20240108	182700	58937060	16940	16940	16940	16940	0
65	20240108	182600	58937060	16940	16940	16940	16940	0
66	20240108	182500	58937060	16940	16940	16940	16940	0
67	20240108	182400	58937060	16940	16940	16940	16940	0
68	20240108	182300	58937060	16940	16940	16940	16940	0
69	20240108	182200	58937060	16940	16940	16940	16940	0
70	20240108	182100	58937060	16940	16940	16940	16940	0
71	20240108	182000	58937060	16940	16940	16940	16940	0
72	20240108	181900	58937060	16940	16940	16940	16940	0
73	20240108	181800	58937060	16940	16940	16940	16940	0
74	20240108	181700	58937060	16940	16940	16940	16940	0
75	20240108	181600	58937060	16940	16940	16940	16940	0
76	20240108	181500	58937060	16940	16940	16940	16940	0
77	20240108	181400	58937060	16940	16940	16940	16940	0
78	20240108	181300	58937060	16940	16940	16940	16940	0
79	20240108	181200	58937060	16940	16940	16940	16940	0
80	20240108	181100	58937060	16940	16940	16940	16940	0
81	20240108	181000	58937060	16940	16940	16940	16940	0
82	20240108	180900	58937060	16940	16940	16940	16940	0
83	20240108	180800	58937060	16940	16940	16940	16940	0
84	20240108	180700	58937060	16940	16940	16940	16940	0
85	20240108	180600	58937060	16940	16940	16940	16940	0
86	20240108	180500	58937060	16940	16940	16940	16940	0
87	20240108	180400	58937060	16940	16940	16940	16940	0
88	20240108	180300	58937060	16940	16940	16940	16940	0
89	20240108	180200	58937060	16940	16940	16940	16940	0
90	20240108	180100	58937060	16940	16940	16940	16940	0
91	20240108	180000	58937060	16940	16940	16940	16940	0
92	20240108	175900	58937060	16940	16940	16940	16940	500
93	20240108	175800	58937060	16940	16940	16940	16940	0
94	20240108	175700	58937060	16940	16940	16940	16940	0
95	20240108	175600	58937060	16940	16940	16940	16940	0
96	20240108	175500	58937060	16940	16940	16940	16940	0
97	20240108	175400	58937060	16940	16940	16940	16940	0
98	20240108	175300	58937060	16940	16940	16940	16940	0
99	20240108	175200	58937060	16940	16940	16940	16940	0
100	20240108	175100	58937060	16940	16940	16940	16940	0
101	20240108	175000	58937060	16940	16940	16940	16940	0
102	20240108	174900	58937060	16940	16940	16940	16940	0
103	20240108	174800	58937060	16940	16940	16940	16940	0
104	20240108	174700	58937060	16940	16940	16940	16940	0
105	20240108	174600	58937060	16940	16940	16940	16940	0
106	20240108	174500	58937060	16940	16940	16940	16940	0
107	20240108	174400	58937060	16940	16940	16940	16940	0
108	20240108	174300	58937060	16940	16940	16940	16940	0
109	20240108	174200	58937060	16940	16940	16940	16940	0
110	20240108	174100	58937060	16940	16940	16940	16940	0
111	20240108	174000	58937060	16940	16940	16940	16940	0
112	20240108	173900	58937060	16940	16940	16940	16940	0
113	20240108	173800	58937060	16940	16940	16940	16940	0
114	20240108	173700	58937060	16940	16940	16940	16940	0
115	20240108	173600	58937060	16940	16940	16940	16940	0
116	20240108	173500	58937060	16940	16940	16940	16940	0
117	20240108	173400	58937060	16940	16940	16940	16940	0
118	20240108	173300	58937060	16940	16940	16940	16940	0
119	20240108	173200	58937060	16940	16940	16940	16940	0
120	20240108	173100	58937060	16940	16940	16940	16940	0
121	20240108	173000	58937060	16940	16940	16940	16940	0
122	20240108	172900	58937060	16940	16940	16940	16940	500
123	20240108	172800	58937060	16940	16940	16940	16940	0
124	20240108	172700	58937060	16940	16940	16940	16940	0
125	20240108	172600	58937060	16940	16940	16940	16940	0
126	20240108	172500	58937060	16940	16940	16940	16940	0
127	20240108	172400	58937060	16940	16940	16940	16940	0
128	20240108	172300	58937060	16940	16940	16940	16940	0
129	20240108	172200	58937060	16940	16940	16940	16940	0
130	20240108	172100	58937060	16940	16940	16940	16940	0
131	20240108	172000	58937060	16940	16940	16940	16940	0
132	20240108	171900	58937060	16940	16940	16940	16940	0
133	20240108	171800	58937060	16940	16940	16940	16940	0
134	20240108	171700	58937060	16940	16940	16940	16940	0
135	20240108	171600	58937060	16940	16940	16940	16940	0
136	20240108	171500	58937060	16940	16940	16940	16940	0
137	20240108	171400	58937060	16940	16940	16940	16940	0
138	20240108	171300	58937060	16940	16940	16940	16940	0
139	20240108	171200	58937060	16940	16940	16940	16940	0
140	20240108	171100	58937060	16940	16940	16940	16940	0
141	20240108	171000	58937060	16940	16940	16940	16940	0
142	20240108	170900	58937060	16940	16940	16940	16940	0
143	20240108	170800	58937060	16940	16940	16940	16940	0
144	20240108	170700	58937060	16940	16940	16940	16940	0
145	20240108	170600	58937060	16940	16940	16940	16940	0
146	20240108	170500	58937060	16940	16940	16940	16940	0
147	20240108	170400	58937060	16940	16940	16940	16940	0
148	20240108	170300	58937060	16940	16940	16940	16940	0
149	20240108	170200	58937060	16940	16940	16940	16940	0
150	20240108	170100	58937060	16940	16940	16940	16940	0
151	20240108	170000	58937060	16940	16940	16940	16940	0
152	20240108	165900	58937060	16940	16940	16940	16940	500
153	20240108	165800	58937060	16940	16940	16940	16940	0
154	20240108	165700	58937060	16940	16940	16940	16940	0
155	20240108	165600	58937060	16940	16940	16940	16940	0
156	20240108	165500	58937060	16940	16940	16940	16940	0
157	20240108	165400	58937060	16940	16940	16940	16940	0
158	20240108	165300	58937060	16940	16940	16940	16940	0
159	20240108	165200	58937060	16940	16940	16940	16940	0
160	20240108	165100	58937060	16940	16940	16940	16940	0
161	20240108	165000	58937060	16940	16940	16940	16940	0
162	20240108	164900	58937060	16940	16940	16940	16940	0
163	20240108	164800	58937060	16940	16940	16940	16940	0
164	20240108	164700	58937060	16940	16940	16940	16940	0
165	20240108	164600	58937060	16940	16940	16940	16940	0
166	20240108	164500	58937060	16940	16940	16940	16940	0
167	20240108	164400	58937060	16940	16940	16940	16940	0
168	20240108	164300	58937060	16940	16940	16940	16940	0
169	20240108	164200	58937060	16940	16940	16940	16940	0
170	20240108	164100	58937060	16940	16940	16940	16940	0
171	20240108	164000	58937060	16940	16940	16940	16940	0
172	20240108	163900	58937060	16940	16940	16940	16940	0
173	20240108	163800	58937060	16940	16940	16940	16940	0
174	20240108	163700	58937060	16940	16940	16940	16940	0
175	20240108	163600	58937060	16940	16940	16940	16940	0
176	20240108	163500	58937060	16940	16940	16940	16940	0
177	20240108	163400	58937060	16940	16940	16940	16940	0
178	20240108	163300	58937060	16940	16940	16940	16940	0
179	20240108	163200	58937060	16940	16940	16940	16940	0
180	20240108	163100	58937060	16940	16940	16940	16940	0
181	20240108	163000	58937060	16940	16940	16940	16940	0
182	20240108	162900	58937060	16940	16940	16940	16940	500
183	20240108	162800	58937060	16940	16940	16940	16940	0
184	20240108	162700	58937060	16940	16940	16940	16940	0
185	20240108	162600	58937060	16940	16940	16940	16940	0
186	20240108	162500	58937060	16940	16940	16940	16940	0
187	20240108	162400	58937060	16940	16940	16940	16940	0
188	20240108	162300	58937060	16940	16940	16940	16940	0
189	20240108	162200	58937060	16940	16940	16940	16940	0
190	20240108	162100	58937060	16940	16940	16940	16940	0
191	20240108	162000	58937060	16940	16940	16940	16940	0
192	20240108	161900	58937060	16940	16940	16940	16940	0
193	20240108	161800	58937060	16940	16940	16940	16940	0
194	20240108	161700	58937060	16940	16940	16940	16940	0
195	20240108	161600	58937060	16940	16940	16940	16940	0
196	20240108	161500	58937060	16940	16940	16940	16940	0
197	20240108	161400	58937060	16940	16940	16940	16940	0
198	20240108	161300	58937060	16940	16940	16940	16940	0
199	20240108	161200	58937060	16940	16940	16940	16940	0
200	20240108	161100	58937060	16940	16940	16940	16940	0
201	20240108	161000	58937060	16940	16940	16940	16940	0
202	20240108	160900	58937060	16940	16940	16940	16940	0
203	20240108	160800	58937060	16940	16940	16940	16940	0
204	20240108	160700	58937060	16940	16940	16940	16940	0
205	20240108	160600	58937060	16940	16940	16940	16940	0
206	20240108	160500	58937060	16940	16940	16940	16940	0
207	20240108	160400	58937060	16940	16940	16940	16940	0
208	20240108	160300	58937060	16940	16940	16940	16940	0
209	20240108	160200	58937060	16940	16940	16940	16940	0
210	20240108	160100	58937060	16940	16940	16940	16940	0
211	20240108	160000	58937060	16940	16940	16940	16940	0
212	20240108	155900	58937060	16940	16940	16940	16940	500
213	20240108	155800	58937060	16940	16940	16940	16940	0
214	20240108	155700	58937060	16940	16940	16940	16940	0
215	20240108	155600	58937060	16940	16940	16940	16940	0
216	20240108	155500	58937060	16940	16940	16940	16940	0
217	20240108	155400	58937060	16940	16940	16940	16940	0
218	20240108	155300	58937060	16940	16940	16940	16940	0
219	20240108	155200	58937060	16940	16940	16940	16940	0
220	20240108	155100	58937060	16940	16940	16940	16940	0
221	20240108	155000	58937060	16940	16940	16940	16940	0
222	20240108	154900	58937060	16940	16940	16940	16940	0
223	20240108	154800	58937060	16940	16940	16940	16940	0
224	20240108	154700	58937060	16940	16940	16940	16940	0
225	20240108	154600	58937060	16940	16940	16940	16940	0
226	20240108	154500	58937060	16940	16940	16940	16940	0
227	20240108	154400	58937060	16940	16940	16940	16940	0
228	20240108	154300	58937060	16940	16940	16940	16940	0
229	20240108	154200	58937060	16940	16940	16940	16940	0
230	20240108	154100	58937060	16940	16940	16940	16940	0
231	20240108	154000	58937060	16940	16940	16940	16940	0
232	20240108	153900	58937060	16940	16940	16940	16940	0
233	20240108	153800	58937060	16940	16940	16940	16940	0
234	20240108	153700	58937060	16940	16940	16940	16940	0
235	20240108	153600	58937060	16940	16940	16940	16940	0
236	20240108	153500	58937060	16940	16940	16940	16940	0
237	20240108	153400	58937060	16940	16940	16940	16940	0
238	20240108	153300	58937060	16940	16940	16940	16940	0
239	20240108	153200	58937060	16940	16940	16940	16940	0
240	20240108	153100	58937060	16940	16940	16940	16940	0
241	20240108	153000	58937060	16940	16940	16940	16940	0
242	20240108	152900	58937060	16940	16940	16940	16940	0
243	20240108	152800	58937060	16940	16940	16940	16940	0
244	20240108	152700	58937060	16940	16940	16940	16940	0
245	20240108	152600	58937060	16940	16940	16940	16940	0
246	20240108	152500	58937060	16940	16940	16940	16940	0
247	20240108	152400	58937060	16940	16940	16940	16940	0
248	20240108	152300	58937060	16940	16940	16940	16940	0
249	20240108	152200	58937060	16940	16940	16940	16940	0
250	20240108	152100	58937060	16940	16940	16940	16940	0
251	20240108	152000	58937060	16940	16940	16940	16940	0
252	20240108	151900	58937060	16940	16940	16940	16940	0
253	20240108	151800	58937060	16940	16940	16940	16940	0
254	20240108	151700	58937060	16940	16940	16940	16940	0
255	20240108	151600	58937060	16940	16940	16940	16940	0
256	20240108	151500	58937060	16940	16940	16940	16940	0
257	20240108	151400	58937060	16940	16940	16940	16940	0
258	20240108	151300	58937060	16940	16940	16940	16940	0
259	20240108	151200	58937060	16940	16940	16940	16940	0
260	20240108	151100	58937060	16940	16940	16940	16940	0
261	20240108	151000	58937060	16940	16940	16940	16940	0
262	20240108	150900	58937060	16940	16940	16940	16940	0
263	20240108	150800	58937060	16940	16940	16940	16940	0
264	20240108	150700	58937060	16940	16940	16940	16940	0
265	20240108	150600	58937060	16940	16940	16940	16940	0
266	20240108	150500	58937060	16940	16940	16940	16940	0
267	20240108	150400	58937060	16940	16940	16940	16940	0
268	20240108	150300	58937060	16940	16940	16940	16940	0
269	20240108	150200	58937060	16940	16940	16940	16940	0
270	20240108	150100	58937060	16940	16940	16940	16940	0
271	20240108	150000	58937060	16940	16940	16940	16940	0
272	20240108	145900	58937060	16940	16940	16940	16940	0
273	20240108	145800	58937060	16940	16940	16940	16940	0
274	20240108	145700	58937060	16940	16940	16940	16940	0
275	20240108	145600	58937060	16940	16940	16940	16940	0
276	20240108	145500	58937060	16940	16940	16940	16940	0
277	20240108	145400	58937060	16940	16940	16940	16940	0
278	20240108	145300	58937060	16940	16940	16940	16940	0
279	20240108	145200	58937060	16940	16940	16940	16940	0
280	20240108	145100	58937060	16940	16940	16940	16940	0
281	20240108	145000	58937060	16940	16940	16940	16940	0
282	20240108	144900	58937060	16940	16940	16940	16940	0
283	20240108	144800	58937060	16940	16940	16940	16940	0
284	20240108	144700	58937060	16940	16940	16940	16940	0
285	20240108	144600	58937060	16940	16940	16940	16940	0
286	20240108	144500	58937060	16940	16940	16940	16940	0
287	20240108	144400	58937060	16940	16940	16940	16940	0
288	20240108	144300	58937060	16940	16940	16940	16940	0
289	20240108	144200	58937060	16940	16940	16940	16940	0
290	20240108	144100	58937060	16940	16940	16940	16940	0
291	20240108	144000	58937060	16940	16940	16940	16940	0
292	20240108	143900	58937060	16940	16940	16940	16940	0
293	20240108	143800	58937060	16940	16940	16940	16940	0
294	20240108	143700	58937060	16940	16940	16940	16940	0
295	20240108	143600	58937060	16940	16940	16940	16940	0
296	20240108	143500	58937060	16940	16940	16940	16940	0
297	20240108	143400	58937060	16940	16940	16940	16940	0
298	20240108	143300	58937060	16940	16940	16940	16940	0
299	20240108	143200	58937060	16940	16940	16940	16940	0
300	20240108	143100	58937060	16940	16940	16940	16940	0
301	20240108	143000	58937060	16940	16940	16940	16940	0
302	20240108	142900	58937060	16940	16940	16940	16940	0
303	20240108	142800	58937060	16940	16940	16940	16940	0
304	20240108	142700	58937060	16940	16940	16940	16940	0
305	20240108	142600	58937060	16940	16940	16940	16940	0
306	20240108	142500	58937060	16940	16940	16940	16940	0
307	20240108	142400	58937060	16940	16940	16940	16940	0
308	20240108	142300	58937060	16940	16940	16940	16940	0
309	20240108	142200	58937060	16940	16940	16940	16940	0
310	20240108	142100	58937060	16940	16940	16940	16940	0
311	20240108	142000	58937060	16940	16940	16940	16940	0
312	20240108	141900	58937060	16940	16940	16940	16940	500
313	20240108	141800	50467060	16950	16950	16950	16950	0
314	20240108	141700	50467060	16950	16950	16950	16950	0
315	20240108	141600	50467060	16950	16950	16950	16950	0
316	20240108	141500	50467060	16950	16950	16950	16950	0
317	20240108	141400	50467060	16950	16950	16950	16950	0
318	20240108	141300	50467060	16950	16950	16950	16950	0
319	20240108	141200	50467060	16950	16950	16950	16950	0
320	20240108	141100	50467060	16950	16950	16950	16950	0
321	20240108	141000	50467060	16950	16950	16950	16950	0
322	20240108	140900	50467060	16950	16950	16950	16950	0
323	20240108	140800	50467060	16950	16950	16950	16950	0
324	20240108	140700	50467060	16950	16950	16950	16950	0
325	20240108	140600	50467060	16950	16950	16950	16950	0
326	20240108	140500	50467060	16950	16950	16950	16950	0
327	20240108	140400	50467060	16950	16950	16950	16950	0
328	20240108	140300	50467060	16950	16950	16950	16950	0
329	20240108	140200	50467060	16950	16950	16950	16950	0
330	20240108	140100	50467060	16950	16950	16950	16950	0
331	20240108	140000	50467060	16950	16950	16950	16950	0
332	20240108	135900	50467060	16950	16950	16950	16950	0
333	20240108	135800	50467060	16950	16950	16950	16950	0
334	20240108	135700	50467060	16950	16950	16950	16950	0
335	20240108	135600	50467060	16950	16950	16950	16950	0
336	20240108	135500	50467060	16950	16950	16950	16950	0
337	20240108	135400	50467060	16950	16950	16950	16950	0
338	20240108	135300	50467060	16950	16950	16950	16950	0
339	20240108	135200	50467060	16950	16950	16950	16950	0
340	20240108	135100	50467060	16950	16950	16950	16950	0
341	20240108	135000	50467060	16950	16950	16950	16950	0
342	20240108	134900	50467060	16950	16950	16950	16950	0
343	20240108	134800	50467060	16950	16950	16950	16950	0
344	20240108	134700	50467060	16950	16950	16950	16950	0
345	20240108	134600	50467060	16950	16950	16950	16950	0
346	20240108	134500	50467060	16950	16950	16950	16950	0
347	20240108	134400	50467060	16950	16950	16950	16950	0
348	20240108	134300	50467060	16950	16950	16950	16950	0
349	20240108	134200	50467060	16950	16950	16950	16950	0
350	20240108	134100	50467060	16950	16950	16950	16950	0
351	20240108	134000	50467060	16950	16950	16950	16950	0
352	20240108	133900	50467060	16950	16950	16950	16950	0
353	20240108	133800	50467060	16950	16950	16950	16950	0
354	20240108	133700	50467060	16950	16950	16950	16950	0
355	20240108	133600	50467060	16950	16950	16950	16950	0
356	20240108	133500	50467060	16950	16950	16950	16950	0
357	20240108	133400	50467060	16950	16950	16950	16950	0
358	20240108	133300	50467060	16950	16950	16950	16950	0
359	20240108	133200	50467060	16950	16950	16950	16950	0
360	20240108	133100	50467060	16950	16950	16950	16950	0
361	20240108	133000	50467060	16950	16950	16950	16950	0
362	20240108	132900	50467060	16950	16950	16950	16950	0
363	20240108	132800	50467060	16950	16950	16950	16950	0
364	20240108	132700	50467060	16950	16950	16950	16950	0
365	20240108	132600	50467060	16950	16950	16950	16950	0
366	20240108	132500	50467060	16950	16950	16950	16950	0
367	20240108	132400	50467060	16950	16950	16950	16950	0
368	20240108	132300	50467060	16950	16950	16950	16950	0
369	20240108	132200	50467060	16950	16950	16950	16950	0
370	20240108	132100	50467060	16950	16950	16950	16950	0
371	20240108	132000	50467060	16950	16950	16950	16950	0
372	20240108	131900	50467060	16950	16950	16950	16950	0
373	20240108	131800	50467060	16950	16950	16950	16950	0
374	20240108	131700	50467060	16950	16950	16950	16950	0
375	20240108	131600	50467060	16950	16950	16950	16950	0
376	20240108	131500	50467060	16950	16950	16950	16950	100
377	20240108	131400	48772060	16950	16950	16950	16950	0
378	20240108	131300	48772060	16950	16950	16950	16950	0
379	20240108	131200	48772060	16950	16950	16950	16950	0
380	20240108	131100	48772060	16950	16950	16950	16950	0
381	20240108	131000	48772060	16950	16950	16950	16950	0
382	20240108	130900	48772060	16950	16950	16950	16950	0
383	20240108	130800	48772060	16950	16950	16950	16950	0
384	20240108	130700	48772060	16950	16950	16950	16950	0
385	20240108	130600	48772060	16950	16950	16950	16950	0
386	20240108	130500	48772060	16950	16950	16950	16950	19
387	20240108	130400	48450010	16950	16950	16950	16950	0
388	20240108	130300	48450010	16950	16950	16950	16950	0
389	20240108	130200	48450010	16950	16950	16950	16950	0
390	20240108	130100	48450010	16950	16950	16950	16950	0
391	20240108	130000	48450010	16950	16950	16950	16950	0
392	20240108	125900	48450010	16950	16950	16950	16950	0
393	20240108	125800	48450010	16950	16950	16950	16950	0
394	20240108	125700	48450010	16950	16950	16950	16950	10
395	20240108	125600	48280510	16970	16970	16970	16970	0
396	20240108	125500	48280510	16970	16970	16970	16970	0
397	20240108	125400	48280510	16970	16970	16970	16970	0
398	20240108	125300	48280510	16970	16970	16970	16970	0
399	20240108	125200	48280510	16970	16970	16970	16970	0
400	20240108	125100	48280510	16970	16970	16970	16970	0
401	20240108	125000	48280510	16970	16970	16970	16970	0
402	20240108	124900	48280510	16970	16970	16970	16970	0
403	20240108	124800	48280510	16970	16970	16970	16970	0
404	20240108	124700	48280510	16970	16970	16970	16970	0
405	20240108	124600	48280510	16970	16970	16970	16970	0
406	20240108	124500	48280510	16970	16970	16970	16970	0
407	20240108	124400	48280510	16970	16970	16970	16970	0
408	20240108	124300	48280510	16970	16970	16970	16970	0
409	20240108	124200	48280510	16970	16970	16970	16970	0
410	20240108	124100	48280510	16970	16970	16970	16970	0
411	20240108	124000	48280510	16970	16970	16970	16970	0
412	20240108	123900	48280510	16970	16970	16970	16970	0
413	20240108	123800	48280510	16970	16970	16970	16970	0
414	20240108	123700	48280510	16970	16970	16970	16970	0
415	20240108	123600	48280510	16970	16970	16970	16970	0
416	20240108	123500	48280510	16970	16970	16970	16970	0
417	20240108	123400	48280510	16970	16970	16970	16970	0
418	20240108	123300	48280510	16970	16970	16970	16970	0
419	20240108	123200	48280510	16970	16970	16970	16970	0
420	20240108	123100	48280510	16970	16970	16970	16970	0
421	20240108	123000	48280510	16970	16970	16970	16970	0
422	20240108	122900	48280510	16970	16970	16970	16970	0
423	20240108	122800	48280510	16970	16970	16970	16970	0
424	20240108	122700	48280510	16970	16970	16970	16970	0
425	20240108	122600	48280510	16970	16970	16970	16970	0
426	20240108	122500	48280510	16970	16970	16970	16970	0
427	20240108	122400	48280510	16970	16970	16970	16970	0
428	20240108	122300	48280510	16970	16970	16970	16970	0
429	20240108	122200	48280510	16970	16970	16970	16970	0
430	20240108	122100	48280510	16970	16970	16970	16970	0
431	20240108	122000	48280510	16970	16970	16970	16970	0
432	20240108	121900	48280510	16970	16970	16970	16970	0
433	20240108	121800	48280510	16970	16970	16970	16970	0
434	20240108	121700	48280510	16970	16970	16970	16970	0
435	20240108	121600	48280510	16970	16970	16970	16970	0
436	20240108	121500	48280510	16970	16970	16970	16970	0
437	20240108	121400	48280510	16970	16970	16970	16970	10
438	20240108	121300	48110810	16970	16970	16970	16970	0
439	20240108	121200	48110810	16970	16970	16970	16970	0
440	20240108	121100	48110810	16970	16970	16970	16970	0
441	20240108	121000	48110810	16970	16970	16970	16970	0
442	20240108	120900	48110810	16970	16950	16970	16950	38
443	20240108	120800	47465990	16950	16950	16950	16950	0
444	20240108	120700	47465990	16950	16950	16950	16950	0
445	20240108	120600	47465990	16950	16950	16950	16950	0
446	20240108	120500	47465990	16950	16950	16950	16950	0
447	20240108	120400	47465990	16950	16950	16950	16950	0
448	20240108	120300	47465990	16950	16950	16950	16950	0
449	20240108	120200	47465990	16950	16950	16950	16950	0
450	20240108	120100	47465990	16950	16950	16950	16950	0
451	20240108	120000	47465990	16950	16950	16950	16950	0
452	20240108	115900	47465990	16950	16950	16950	16950	0
453	20240108	115800	47465990	16950	16950	16950	16950	0
454	20240108	115700	47465990	16950	16950	16950	16950	0
455	20240108	115600	47465990	16950	16950	16950	16950	0
456	20240108	115500	47465990	16950	16950	16950	16950	0
457	20240108	115400	47465990	16950	16950	16950	16950	0
458	20240108	115300	47465990	16950	16950	16950	16950	0
459	20240108	115200	47465990	16950	16950	16950	16950	0
460	20240108	115100	47465990	16950	16950	16950	16950	0
461	20240108	115000	47465990	16950	16950	16950	16950	0
462	20240108	114900	47465990	16950	16950	16950	16950	0
463	20240108	114800	47465990	16950	16950	16950	16950	0
464	20240108	114700	47465990	16950	16950	16950	16950	0
465	20240108	114600	47465990	16950	16950	16950	16950	0
466	20240108	114500	47465990	16950	16950	16950	16950	0
467	20240108	114400	47465990	16950	16950	16950	16950	0
468	20240108	114300	47465990	16950	16950	16950	16950	0
469	20240108	114200	47465990	16950	16950	16950	16950	0
470	20240108	114100	47465990	16950	16950	16950	16950	0
471	20240108	114000	47465990	16950	16950	16950	16950	0
472	20240108	113900	47465990	16950	16950	16950	16950	0
473	20240108	113800	47465990	16950	16950	16950	16950	0
474	20240108	113700	47465990	16950	16950	16950	16950	0
475	20240108	113600	47465990	16950	16950	16950	16950	0
476	20240108	113500	47465990	16950	16950	16950	16950	1
477	20240108	113400	47449040	16950	16950	16950	16950	0
478	20240108	113300	47449040	16950	16950	16950	16950	0
479	20240108	113200	47449040	16950	16950	16950	16950	0
480	20240108	113100	47449040	16950	16950	16950	16950	0
481	20240108	113000	47449040	16950	16950	16950	16950	0
482	20240108	112900	47449040	16950	16950	16950	16950	0
483	20240108	112800	47449040	16950	16950	16950	16950	0
484	20240108	112700	47449040	16950	16950	16950	16950	0
485	20240108	112600	47449040	16950	16950	16950	16950	0
486	20240108	112500	47449040	16950	16950	16950	16950	0
487	20240108	112400	47449040	16950	16950	16950	16950	0
488	20240108	112300	47449040	16950	16950	16950	16950	0
489	20240108	112200	47449040	16950	16950	16950	16950	0
490	20240108	112100	47449040	16950	16950	16950	16950	0
491	20240108	112000	47449040	16950	16950	16950	16950	0
492	20240108	111900	47449040	16950	16950	16950	16950	0
493	20240108	111800	47449040	16950	16950	16950	16950	0
494	20240108	111700	47449040	16950	16950	16950	16950	0
495	20240108	111600	47449040	16950	16950	16950	16950	0
496	20240108	111500	47449040	16950	16950	16950	16950	0
497	20240108	111400	47449040	16950	16950	16950	16950	0
498	20240108	111300	47449040	16950	16950	16950	16950	0
499	20240108	111200	47449040	16950	16950	16950	16950	0
500	20240108	111100	47449040	16950	16950	16950	16950	0
501	20240108	111000	47449040	16950	16950	16950	16950	0
502	20240108	110900	47449040	16950	16950	16950	16950	0
503	20240108	110800	47449040	16950	16950	16950	16950	0
504	20240108	110700	47449040	16950	16950	16950	16950	0
505	20240108	110600	47449040	16950	16950	16950	16950	0
506	20240108	110500	47449040	16950	16950	16950	16950	0
507	20240108	110400	47449040	16950	16950	16950	16950	0
508	20240108	110300	47449040	16950	16950	16950	16950	0
509	20240108	110200	47449040	16950	16950	16950	16950	0
510	20240108	110100	47449040	16950	16950	16950	16950	0
511	20240108	110000	47449040	16950	16950	16950	16950	0
512	20240108	105900	47449040	16950	16950	16950	16950	0
513	20240108	105800	47449040	16950	16950	16950	16950	0
514	20240108	105700	47449040	16950	16950	16950	16950	0
515	20240108	105600	47449040	16950	16950	16950	16950	0
516	20240108	105500	47449040	16950	16950	16950	16950	0
517	20240108	105400	47449040	16950	16950	16950	16950	0
518	20240108	105300	47449040	16950	16950	16950	16950	0
519	20240108	105200	47449040	16950	16950	16950	16950	0
520	20240108	105100	47449040	16950	16950	16950	16950	0
521	20240108	105000	47449040	16950	16950	16950	16950	0
522	20240108	104900	47449040	16950	16950	16950	16950	0
523	20240108	104800	47449040	16950	16950	16950	16950	0
524	20240108	104700	47449040	16950	16950	16950	16950	0
525	20240108	104600	47449040	16950	16950	16950	16950	0
526	20240108	104500	47449040	16950	16950	16950	16950	0
527	20240108	104400	47449040	16950	16950	16950	16950	0
528	20240108	104300	47449040	16950	16950	16950	16950	0
529	20240108	104200	47449040	16950	16950	16950	16950	0
530	20240108	104100	47449040	16950	16950	16950	16950	0
531	20240108	104000	47449040	16950	16950	16950	16950	0
532	20240108	103900	47449040	16950	16950	16950	16950	0
533	20240108	103800	47449040	16950	16950	16950	16950	0
534	20240108	103700	47449040	16950	16950	16950	16950	0
535	20240108	103600	47449040	16950	16950	16950	16950	0
536	20240108	103500	47449040	16950	16950	16950	16950	0
537	20240108	103400	47449040	16950	16950	16950	16950	0
538	20240108	103300	47449040	16950	16950	16950	16950	0
539	20240108	103200	47449040	16950	16950	16950	16950	0
540	20240108	103100	47449040	16950	16950	16950	16950	0
541	20240108	103000	47449040	16950	16950	16950	16950	1
542	20240108	102900	47432090	16950	16950	16950	16950	0
543	20240108	102800	47432090	16950	16950	16950	16950	0
544	20240108	102700	47432090	16950	16950	16950	16950	0
545	20240108	102600	47432090	16950	16950	16950	16950	0
546	20240108	102500	47432090	16950	16950	16950	16950	0
547	20240108	102400	47432090	16950	16950	16950	16950	0
548	20240108	102300	47432090	16950	16950	16950	16950	0
549	20240108	102200	47432090	16950	16950	16950	16950	0
550	20240108	102100	47432090	16950	16950	16950	16950	0
551	20240108	102000	47432090	16950	16950	16950	16950	0
552	20240108	101900	47432090	16950	16950	16950	16950	220
553	20240108	101800	43703090	16980	16980	16980	16980	2
554	20240108	101700	43669130	16980	16980	16980	16980	23
555	20240108	101600	43278590	16950	16950	16950	16950	29
556	20240108	101500	42787040	16960	16960	16960	16960	0
557	20240108	101400	42787040	16960	16960	16960	16960	0
558	20240108	101300	42787040	16960	16960	16960	16960	0
559	20240108	101200	42787040	16960	16960	16960	16960	0
560	20240108	101100	42787040	16960	16960	16960	16960	0
561	20240108	101000	42787040	16960	16960	16960	16960	0
562	20240108	100900	42787040	16960	16960	16960	16960	0
563	20240108	100800	42787040	16960	16950	16960	16950	2524
564	20240108	100700	0	16900	16900	16900	16900	0
565	20240108	100600	0	16900	16900	16900	16900	0
566	20240108	100500	0	16900	16900	16900	16900	0
567	20240108	100400	0	16900	16900	16900	16900	0
568	20240108	100300	0	16900	16900	16900	16900	0
569	20240108	100200	0	16900	16900	16900	16900	0
570	20240108	100100	0	16900	16900	16900	16900	0
571	20240108	100000	0	16900	16900	16900	16900	0
572	20240108	095900	0	16900	16900	16900	16900	0
573	20240108	095800	0	16900	16900	16900	16900	0
574	20240108	095700	0	16900	16900	16900	16900	0
575	20240108	095600	0	16900	16900	16900	16900	0
576	20240108	095500	0	16900	16900	16900	16900	0
577	20240108	095400	0	16900	16900	16900	16900	0
578	20240108	095300	0	16900	16900	16900	16900	0
579	20240108	095200	0	16900	16900	16900	16900	0
580	20240108	095100	0	16900	16900	16900	16900	0
581	20240108	095000	0	16900	16900	16900	16900	0
582	20240108	094900	0	16900	16900	16900	16900	0
583	20240108	094800	0	16900	16900	16900	16900	0
584	20240108	094700	0	16900	16900	16900	16900	0
585	20240108	094600	0	16900	16900	16900	16900	0
586	20240108	094500	0	16900	16900	16900	16900	0
587	20240108	094400	0	16900	16900	16900	16900	0
588	20240108	094300	0	16900	16900	16900	16900	0
589	20240108	094200	0	16900	16900	16900	16900	0
590	20240108	094100	0	16900	16900	16900	16900	0
591	20240108	094000	0	16900	16900	16900	16900	0
592	20240108	093900	0	16900	16900	16900	16900	0
593	20240108	093800	0	16900	16900	16900	16900	0
594	20240108	093700	0	16900	16900	16900	16900	0
595	20240108	093600	0	16900	16900	16900	16900	0
596	20240108	093500	0	16900	16900	16900	16900	0
597	20240108	093400	0	16900	16900	16900	16900	0
598	20240108	093300	0	16900	16900	16900	16900	0
599	20240108	093200	0	16900	16900	16900	16900	0
600	20240108	093100	0	16900	16900	16900	16900	0
601	20240108	093000	0	16900	16900	16900	16900	0
602	20240108	092900	0	16900	16900	16900	16900	0
603	20240108	092800	0	16900	16900	16900	16900	0
604	20240108	092700	0	16900	16900	16900	16900	0
605	20240108	092600	0	16900	16900	16900	16900	0
606	20240108	092500	0	16900	16900	16900	16900	0
607	20240108	092400	0	16900	16900	16900	16900	0
608	20240108	092300	0	16900	16900	16900	16900	0
609	20240108	092200	0	16900	16900	16900	16900	0
610	20240108	092100	0	16900	16900	16900	16900	0
611	20240108	092000	0	16900	16900	16900	16900	0
612	20240108	091900	0	16900	16900	16900	16900	0
613	20240108	091800	0	16900	16900	16900	16900	0
614	20240108	091700	0	16900	16900	16900	16900	0
615	20240108	091600	0	16900	16900	16900	16900	0
616	20240108	091500	0	16900	16900	16900	16900	0
617	20240108	091400	0	16900	16900	16900	16900	0
618	20240108	091300	0	16900	16900	16900	16900	0
619	20240108	091200	0	16900	16900	16900	16900	0
620	20240108	091100	0	16900	16900	16900	16900	0
621	20240108	091000	0	16900	16900	16900	16900	0
622	20240108	090900	0	16900	16900	16900	16900	0
623	20240108	090800	0	16900	16900	16900	16900	0
624	20240108	090700	0	16900	16900	16900	16900	0
625	20240108	090600	0	16900	16900	16900	16900	0
626	20240108	090500	0	16900	16900	16900	16900	0
627	20240108	090400	0	16900	16900	16900	16900	0
628	20240108	090300	0	16900	16900	16900	16900	0
629	20240108	090200	0	16900	16900	16900	16900	0
630	20240108	090100	0	16900	16900	16900	16900	0
631	20240108	090000	0	16900	16900	16900	16900	0