KissMeData/169670/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202900	10693600	9350	9350	9350	9350	162
3	20240118	202800	10693600	9350	9350	9350	9350	0
4	20240118	202700	10693600	9350	9350	9350	9350	0
5	20240118	202600	10693600	9350	9350	9350	9350	0
6	20240118	202500	10693600	9350	9350	9350	9350	0
7	20240118	202400	10693600	9350	9350	9350	9350	0
8	20240118	202300	10693600	9350	9350	9350	9350	0
9	20240118	202200	10693600	9350	9350	9350	9350	0
10	20240118	202100	10693600	9350	9350	9350	9350	0
11	20240118	202000	10693600	9350	9350	9350	9350	0
12	20240118	201900	10693600	9350	9350	9350	9350	0
13	20240118	201800	10693600	9350	9350	9350	9350	0
14	20240118	201700	10693600	9350	9350	9350	9350	0
15	20240118	201600	10693600	9350	9350	9350	9350	0
16	20240118	201500	10693600	9350	9350	9350	9350	0
17	20240118	201400	10693600	9350	9350	9350	9350	0
18	20240118	201300	10693600	9350	9350	9350	9350	0
19	20240118	201200	10693600	9350	9350	9350	9350	0
20	20240118	201100	10693600	9350	9350	9350	9350	0
21	20240118	201000	10693600	9350	9350	9350	9350	0
22	20240118	200900	10693600	9350	9350	9350	9350	0
23	20240118	200800	10693600	9350	9350	9350	9350	0
24	20240118	200700	10693600	9350	9350	9350	9350	0
25	20240118	200600	10693600	9350	9350	9350	9350	0
26	20240118	200500	10693600	9350	9350	9350	9350	0
27	20240118	200400	10693600	9350	9350	9350	9350	0
28	20240118	200300	10693600	9350	9350	9350	9350	0
29	20240118	200200	10693600	9350	9350	9350	9350	0
30	20240118	200100	10693600	9350	9350	9350	9350	0
31	20240118	200000	10693600	9350	9350	9350	9350	0
32	20240118	195900	10693600	9350	9350	9350	9350	162
33	20240118	195800	10693600	9350	9350	9350	9350	0
34	20240118	195700	10693600	9350	9350	9350	9350	0
35	20240118	195600	10693600	9350	9350	9350	9350	0
36	20240118	195500	10693600	9350	9350	9350	9350	0
37	20240118	195400	10693600	9350	9350	9350	9350	0
38	20240118	195300	10693600	9350	9350	9350	9350	0
39	20240118	195200	10693600	9350	9350	9350	9350	0
40	20240118	195100	10693600	9350	9350	9350	9350	0
41	20240118	195000	10693600	9350	9350	9350	9350	0
42	20240118	194900	10693600	9350	9350	9350	9350	0
43	20240118	194800	10693600	9350	9350	9350	9350	0
44	20240118	194700	10693600	9350	9350	9350	9350	0
45	20240118	194600	10693600	9350	9350	9350	9350	0
46	20240118	194500	10693600	9350	9350	9350	9350	0
47	20240118	194400	10693600	9350	9350	9350	9350	0
48	20240118	194300	10693600	9350	9350	9350	9350	0
49	20240118	194200	10693600	9350	9350	9350	9350	0
50	20240118	194100	10693600	9350	9350	9350	9350	0
51	20240118	194000	10693600	9350	9350	9350	9350	0
52	20240118	193900	10693600	9350	9350	9350	9350	0
53	20240118	193800	10693600	9350	9350	9350	9350	0
54	20240118	193700	10693600	9350	9350	9350	9350	0
55	20240118	193600	10693600	9350	9350	9350	9350	0
56	20240118	193500	10693600	9350	9350	9350	9350	0
57	20240118	193400	10693600	9350	9350	9350	9350	0
58	20240118	193300	10693600	9350	9350	9350	9350	0
59	20240118	193200	10693600	9350	9350	9350	9350	0
60	20240118	193100	10693600	9350	9350	9350	9350	0
61	20240118	193000	10693600	9350	9350	9350	9350	0
62	20240118	192900	10693600	9350	9350	9350	9350	162
63	20240118	192800	10693600	9350	9350	9350	9350	0
64	20240118	192700	10693600	9350	9350	9350	9350	0
65	20240118	192600	10693600	9350	9350	9350	9350	0
66	20240118	192500	10693600	9350	9350	9350	9350	0
67	20240118	192400	10693600	9350	9350	9350	9350	0
68	20240118	192300	10693600	9350	9350	9350	9350	0
69	20240118	192200	10693600	9350	9350	9350	9350	0
70	20240118	192100	10693600	9350	9350	9350	9350	0
71	20240118	192000	10693600	9350	9350	9350	9350	0
72	20240118	191900	10693600	9350	9350	9350	9350	0
73	20240118	191800	10693600	9350	9350	9350	9350	0
74	20240118	191700	10693600	9350	9350	9350	9350	0
75	20240118	191600	10693600	9350	9350	9350	9350	0
76	20240118	191500	10693600	9350	9350	9350	9350	0
77	20240118	191400	10693600	9350	9350	9350	9350	0
78	20240118	191300	10693600	9350	9350	9350	9350	0
79	20240118	191200	10693600	9350	9350	9350	9350	0
80	20240118	191100	10693600	9350	9350	9350	9350	0
81	20240118	191000	10693600	9350	9350	9350	9350	0
82	20240118	190900	10693600	9350	9350	9350	9350	0
83	20240118	190800	10693600	9350	9350	9350	9350	0
84	20240118	190700	10693600	9350	9350	9350	9350	0
85	20240118	190600	10693600	9350	9350	9350	9350	0
86	20240118	190500	10693600	9350	9350	9350	9350	0
87	20240118	190400	10693600	9350	9350	9350	9350	0
88	20240118	190300	10693600	9350	9350	9350	9350	0
89	20240118	190200	10693600	9350	9350	9350	9350	0
90	20240118	190100	10693600	9350	9350	9350	9350	0
91	20240118	190000	10693600	9350	9350	9350	9350	0
92	20240118	185900	10693600	9350	9350	9350	9350	162
93	20240118	185800	10693600	9350	9350	9350	9350	0
94	20240118	185700	10693600	9350	9350	9350	9350	0
95	20240118	185600	10693600	9350	9350	9350	9350	0
96	20240118	185500	10693600	9350	9350	9350	9350	0
97	20240118	185400	10693600	9350	9350	9350	9350	0
98	20240118	185300	10693600	9350	9350	9350	9350	0
99	20240118	185200	10693600	9350	9350	9350	9350	0
100	20240118	185100	10693600	9350	9350	9350	9350	0
101	20240118	185000	10693600	9350	9350	9350	9350	0
102	20240118	184900	10693600	9350	9350	9350	9350	0
103	20240118	184800	10693600	9350	9350	9350	9350	0
104	20240118	184700	10693600	9350	9350	9350	9350	0
105	20240118	184600	10693600	9350	9350	9350	9350	0
106	20240118	184500	10693600	9350	9350	9350	9350	0
107	20240118	184400	10693600	9350	9350	9350	9350	0
108	20240118	184300	10693600	9350	9350	9350	9350	0
109	20240118	184200	10693600	9350	9350	9350	9350	0
110	20240118	184100	10693600	9350	9350	9350	9350	0
111	20240118	184000	10693600	9350	9350	9350	9350	0
112	20240118	183900	10693600	9350	9350	9350	9350	0
113	20240118	183800	10693600	9350	9350	9350	9350	0
114	20240118	183700	10693600	9350	9350	9350	9350	0
115	20240118	183600	10693600	9350	9350	9350	9350	0
116	20240118	183500	10693600	9350	9350	9350	9350	0
117	20240118	183400	10693600	9350	9350	9350	9350	0
118	20240118	183300	10693600	9350	9350	9350	9350	0
119	20240118	183200	10693600	9350	9350	9350	9350	0
120	20240118	183100	10693600	9350	9350	9350	9350	0
121	20240118	183000	10693600	9350	9350	9350	9350	0
122	20240118	182900	10693600	9350	9350	9350	9350	162
123	20240118	182800	10693600	9350	9350	9350	9350	0
124	20240118	182700	10693600	9350	9350	9350	9350	0
125	20240118	182600	10693600	9350	9350	9350	9350	0
126	20240118	182500	10693600	9350	9350	9350	9350	0
127	20240118	182400	10693600	9350	9350	9350	9350	0
128	20240118	182300	10693600	9350	9350	9350	9350	0
129	20240118	182200	10693600	9350	9350	9350	9350	0
130	20240118	182100	10693600	9350	9350	9350	9350	0
131	20240118	182000	10693600	9350	9350	9350	9350	0
132	20240118	181900	10693600	9350	9350	9350	9350	0
133	20240118	181800	10693600	9350	9350	9350	9350	0
134	20240118	181700	10693600	9350	9350	9350	9350	0
135	20240118	181600	10693600	9350	9350	9350	9350	0
136	20240118	181500	10693600	9350	9350	9350	9350	0
137	20240118	181400	10693600	9350	9350	9350	9350	0
138	20240118	181300	10693600	9350	9350	9350	9350	0
139	20240118	181200	10693600	9350	9350	9350	9350	0
140	20240118	181100	10693600	9350	9350	9350	9350	0
141	20240118	181000	10693600	9350	9350	9350	9350	0
142	20240118	180900	10693600	9350	9350	9350	9350	0
143	20240118	180800	10693600	9350	9350	9350	9350	0
144	20240118	180700	10693600	9350	9350	9350	9350	0
145	20240118	180600	10693600	9350	9350	9350	9350	0
146	20240118	180500	10693600	9350	9350	9350	9350	0
147	20240118	180400	10693600	9350	9350	9350	9350	0
148	20240118	180300	10693600	9350	9350	9350	9350	0
149	20240118	180200	10693600	9350	9350	9350	9350	0
150	20240118	180100	10693600	9350	9350	9350	9350	0
151	20240118	180000	10693600	9350	9350	9350	9350	0
152	20240118	175900	10693600	9350	9350	9350	9350	162
153	20240118	175800	10693600	9350	9350	9350	9350	0
154	20240118	175700	10693600	9350	9350	9350	9350	0
155	20240118	175600	10693600	9350	9350	9350	9350	0
156	20240118	175500	10693600	9350	9350	9350	9350	0
157	20240118	175400	10693600	9350	9350	9350	9350	0
158	20240118	175300	10693600	9350	9350	9350	9350	0
159	20240118	175200	10693600	9350	9350	9350	9350	0
160	20240118	175100	10693600	9350	9350	9350	9350	0
161	20240118	175000	10693600	9350	9350	9350	9350	0
162	20240118	174900	10693600	9350	9350	9350	9350	0
163	20240118	174800	10693600	9350	9350	9350	9350	0
164	20240118	174700	10693600	9350	9350	9350	9350	0
165	20240118	174600	10693600	9350	9350	9350	9350	0
166	20240118	174500	10693600	9350	9350	9350	9350	0
167	20240118	174400	10693600	9350	9350	9350	9350	0
168	20240118	174300	10693600	9350	9350	9350	9350	0
169	20240118	174200	10693600	9350	9350	9350	9350	0
170	20240118	174100	10693600	9350	9350	9350	9350	0
171	20240118	174000	10693600	9350	9350	9350	9350	0
172	20240118	173900	10693600	9350	9350	9350	9350	0
173	20240118	173800	10693600	9350	9350	9350	9350	0
174	20240118	173700	10693600	9350	9350	9350	9350	0
175	20240118	173600	10693600	9350	9350	9350	9350	0
176	20240118	173500	10693600	9350	9350	9350	9350	0
177	20240118	173400	10693600	9350	9350	9350	9350	0
178	20240118	173300	10693600	9350	9350	9350	9350	0
179	20240118	173200	10693600	9350	9350	9350	9350	0
180	20240118	173100	10693600	9350	9350	9350	9350	0
181	20240118	173000	10693600	9350	9350	9350	9350	0
182	20240118	172900	10693600	9350	9350	9350	9350	162
183	20240118	172800	10693600	9350	9350	9350	9350	0
184	20240118	172700	10693600	9350	9350	9350	9350	0
185	20240118	172600	10693600	9350	9350	9350	9350	0
186	20240118	172500	10693600	9350	9350	9350	9350	0
187	20240118	172400	10693600	9350	9350	9350	9350	0
188	20240118	172300	10693600	9350	9350	9350	9350	0
189	20240118	172200	10693600	9350	9350	9350	9350	0
190	20240118	172100	10693600	9350	9350	9350	9350	0
191	20240118	172000	10693600	9350	9350	9350	9350	0
192	20240118	171900	10693600	9350	9350	9350	9350	0
193	20240118	171800	10693600	9350	9350	9350	9350	0
194	20240118	171700	10693600	9350	9350	9350	9350	0
195	20240118	171600	10693600	9350	9350	9350	9350	0
196	20240118	171500	10693600	9350	9350	9350	9350	0
197	20240118	171400	10693600	9350	9350	9350	9350	0
198	20240118	171300	10693600	9350	9350	9350	9350	0
199	20240118	171200	10693600	9350	9350	9350	9350	0
200	20240118	171100	10693600	9350	9350	9350	9350	0
201	20240118	171000	10693600	9350	9350	9350	9350	0
202	20240118	170900	10693600	9350	9350	9350	9350	0
203	20240118	170800	10693600	9350	9350	9350	9350	0
204	20240118	170700	10693600	9350	9350	9350	9350	0
205	20240118	170600	10693600	9350	9350	9350	9350	0
206	20240118	170500	10693600	9350	9350	9350	9350	0
207	20240118	170400	10693600	9350	9350	9350	9350	0
208	20240118	170300	10693600	9350	9350	9350	9350	0
209	20240118	170200	10693600	9350	9350	9350	9350	0
210	20240118	170100	10693600	9350	9350	9350	9350	0
211	20240118	170000	10693600	9350	9350	9350	9350	0
212	20240118	165900	10693600	9350	9350	9350	9350	162
213	20240118	165800	10693600	9350	9350	9350	9350	0
214	20240118	165700	10693600	9350	9350	9350	9350	0
215	20240118	165600	10693600	9350	9350	9350	9350	0
216	20240118	165500	10693600	9350	9350	9350	9350	0
217	20240118	165400	10693600	9350	9350	9350	9350	0
218	20240118	165300	10693600	9350	9350	9350	9350	0
219	20240118	165200	10693600	9350	9350	9350	9350	0
220	20240118	165100	10693600	9350	9350	9350	9350	0
221	20240118	165000	10693600	9350	9350	9350	9350	0
222	20240118	164900	10693600	9350	9350	9350	9350	0
223	20240118	164800	10693600	9350	9350	9350	9350	0
224	20240118	164700	10693600	9350	9350	9350	9350	0
225	20240118	164600	10693600	9350	9350	9350	9350	0
226	20240118	164500	10693600	9350	9350	9350	9350	0
227	20240118	164400	10693600	9350	9350	9350	9350	0
228	20240118	164300	10693600	9350	9350	9350	9350	0
229	20240118	164200	10693600	9350	9350	9350	9350	0
230	20240118	164100	10693600	9350	9350	9350	9350	0
231	20240118	164000	10693600	9350	9350	9350	9350	0
232	20240118	163900	10693600	9350	9350	9350	9350	0
233	20240118	163800	10693600	9350	9350	9350	9350	0
234	20240118	163700	10693600	9350	9350	9350	9350	0
235	20240118	163600	10693600	9350	9350	9350	9350	0
236	20240118	163500	10693600	9350	9350	9350	9350	0
237	20240118	163400	10693600	9350	9350	9350	9350	0
238	20240118	163300	10693600	9350	9350	9350	9350	0
239	20240118	163200	10693600	9350	9350	9350	9350	0
240	20240118	163100	10693600	9350	9350	9350	9350	0
241	20240118	163000	10693600	9350	9350	9350	9350	0
242	20240118	162900	10693600	9350	9350	9350	9350	162
243	20240118	162800	10693600	9350	9350	9350	9350	0
244	20240118	162700	10693600	9350	9350	9350	9350	0
245	20240118	162600	10693600	9350	9350	9350	9350	0
246	20240118	162500	10693600	9350	9350	9350	9350	0
247	20240118	162400	10693600	9350	9350	9350	9350	0
248	20240118	162300	10693600	9350	9350	9350	9350	0
249	20240118	162200	10693600	9350	9350	9350	9350	0
250	20240118	162100	10693600	9350	9350	9350	9350	0
251	20240118	162000	10693600	9350	9350	9350	9350	0
252	20240118	161900	10693600	9350	9350	9350	9350	0
253	20240118	161800	10693600	9350	9350	9350	9350	0
254	20240118	161700	10693600	9350	9350	9350	9350	0
255	20240118	161600	10693600	9350	9350	9350	9350	0
256	20240118	161500	10693600	9350	9350	9350	9350	0
257	20240118	161400	10693600	9350	9350	9350	9350	0
258	20240118	161300	10693600	9350	9350	9350	9350	0
259	20240118	161200	10693600	9350	9350	9350	9350	0
260	20240118	161100	10693600	9350	9350	9350	9350	0
261	20240118	161000	10693600	9350	9350	9350	9350	0
262	20240118	160900	10693600	9350	9350	9350	9350	0
263	20240118	160800	10693600	9350	9350	9350	9350	0
264	20240118	160700	10693600	9350	9350	9350	9350	0
265	20240118	160600	10693600	9350	9350	9350	9350	0
266	20240118	160500	10693600	9350	9350	9350	9350	0
267	20240118	160400	10693600	9350	9350	9350	9350	0
268	20240118	160300	10693600	9350	9350	9350	9350	0
269	20240118	160200	10693600	9350	9350	9350	9350	0
270	20240118	160100	10693600	9350	9350	9350	9350	0
271	20240118	160000	10693600	9350	9350	9350	9350	0
272	20240118	155900	10693600	9350	9350	9350	9350	162
273	20240118	155800	10693600	9350	9350	9350	9350	0
274	20240118	155700	10693600	9350	9350	9350	9350	0
275	20240118	155600	10693600	9350	9350	9350	9350	0
276	20240118	155500	10693600	9350	9350	9350	9350	0
277	20240118	155400	10693600	9350	9350	9350	9350	0
278	20240118	155300	10693600	9350	9350	9350	9350	0
279	20240118	155200	10693600	9350	9350	9350	9350	0
280	20240118	155100	10693600	9350	9350	9350	9350	0
281	20240118	155000	10693600	9350	9350	9350	9350	0
282	20240118	154900	10693600	9350	9350	9350	9350	0
283	20240118	154800	10693600	9350	9350	9350	9350	0
284	20240118	154700	10693600	9350	9350	9350	9350	0
285	20240118	154600	10693600	9350	9350	9350	9350	0
286	20240118	154500	10693600	9350	9350	9350	9350	0
287	20240118	154400	10693600	9350	9350	9350	9350	0
288	20240118	154300	10693600	9350	9350	9350	9350	0
289	20240118	154200	10693600	9350	9350	9350	9350	0
290	20240118	154100	10693600	9350	9350	9350	9350	0
291	20240118	154000	10693600	9350	9350	9350	9350	0
292	20240118	153900	10693600	9350	9350	9350	9350	0
293	20240118	153800	10693600	9350	9350	9350	9350	0
294	20240118	153700	10693600	9350	9350	9350	9350	0
295	20240118	153600	10693600	9350	9350	9350	9350	0
296	20240118	153500	10693600	9350	9350	9350	9350	0
297	20240118	153400	10693600	9350	9350	9350	9350	0
298	20240118	153300	10693600	9350	9350	9350	9350	0
299	20240118	153200	10693600	9350	9350	9350	9350	0
300	20240118	153100	10693600	9350	9350	9350	9350	0
301	20240118	153000	10693600	9350	9350	9350	9350	162
302	20240118	152900	9178900	9370	9370	9370	9370	0
303	20240118	152800	9178900	9370	9370	9370	9370	0
304	20240118	152700	9178900	9370	9370	9370	9370	0
305	20240118	152600	9178900	9370	9370	9370	9370	0
306	20240118	152500	9178900	9370	9370	9370	9370	0
307	20240118	152400	9178900	9370	9370	9370	9370	0
308	20240118	152300	9178900	9370	9370	9370	9370	0
309	20240118	152200	9178900	9370	9370	9370	9370	0
310	20240118	152100	9178900	9370	9370	9370	9370	0
311	20240118	152000	9178900	9370	9370	9370	9370	0
312	20240118	151900	9178900	9370	9370	9370	9370	70
313	20240118	151800	8523000	9380	9380	9380	9380	0
314	20240118	151700	8523000	9380	9380	9380	9380	0
315	20240118	151600	8523000	9380	9380	9380	9380	0
316	20240118	151500	8523000	9380	9380	9380	9380	0
317	20240118	151400	8523000	9380	9380	9380	9380	0
318	20240118	151300	8523000	9380	9380	9380	9380	0
319	20240118	151200	8523000	9380	9380	9380	9380	10
320	20240118	151100	8429200	9130	9130	9130	9130	0
321	20240118	151000	8429200	9130	9130	9130	9130	0
322	20240118	150900	8429200	9130	9130	9130	9130	0
323	20240118	150800	8429200	9130	9130	9130	9130	0
324	20240118	150700	8429200	9130	9130	9130	9130	0
325	20240118	150600	8429200	9130	9130	9130	9130	0
326	20240118	150500	8429200	9130	9130	9130	9130	0
327	20240118	150400	8429200	9130	9130	9130	9130	0
328	20240118	150300	8429200	9130	9130	9130	9130	0
329	20240118	150200	8429200	9130	9130	9130	9130	0
330	20240118	150100	8429200	9130	9130	9130	9130	0
331	20240118	150000	8429200	9130	9130	9130	9130	0
332	20240118	145900	8429200	9130	9130	9130	9130	0
333	20240118	145800	8429200	9130	9130	9130	9130	0
334	20240118	145700	8429200	9130	9130	9130	9130	0
335	20240118	145600	8429200	9130	9130	9130	9130	0
336	20240118	145500	8429200	9130	9130	9130	9130	0
337	20240118	145400	8429200	9130	9130	9130	9130	0
338	20240118	145300	8429200	9130	9130	9130	9130	0
339	20240118	145200	8429200	9130	9130	9130	9130	0
340	20240118	145100	8429200	9130	9130	9130	9130	0
341	20240118	145000	8429200	9130	9140	9140	9130	120
342	20240118	144900	7333350	9450	9450	9450	9450	0
343	20240118	144800	7333350	9450	9450	9450	9450	0
344	20240118	144700	7333350	9450	9450	9450	9450	0
345	20240118	144600	7333350	9450	9450	9450	9450	0
346	20240118	144500	7333350	9450	9450	9450	9450	0
347	20240118	144400	7333350	9450	9450	9450	9450	0
348	20240118	144300	7333350	9450	9450	9450	9450	1
349	20240118	144200	7323900	9120	9120	9120	9120	0
350	20240118	144100	7323900	9120	9120	9120	9120	0
351	20240118	144000	7323900	9120	9120	9120	9120	0
352	20240118	143900	7323900	9120	9120	9120	9120	0
353	20240118	143800	7323900	9120	9120	9120	9120	0
354	20240118	143700	7323900	9120	9120	9120	9120	0
355	20240118	143600	7323900	9120	9120	9120	9120	0
356	20240118	143500	7323900	9120	9120	9120	9120	30
357	20240118	143400	7050300	9130	9130	9130	9130	50
358	20240118	143300	6593800	9140	9140	9140	9140	0
359	20240118	143200	6593800	9140	9140	9140	9140	50
360	20240118	143100	6136800	9150	9150	9150	9150	0
361	20240118	143000	6136800	9150	9150	9150	9150	5
362	20240118	142900	6091050	9150	9160	9160	9150	45
363	20240118	142800	5679250	9450	9450	9450	9450	0
364	20240118	142700	5679250	9450	9450	9450	9450	0
365	20240118	142600	5679250	9450	9450	9450	9450	0
366	20240118	142500	5679250	9450	9450	9450	9450	5
367	20240118	142400	5632000	9150	9150	9150	9150	45
368	20240118	142300	5220250	9160	9170	9170	9160	77
369	20240118	142200	4514610	9180	9190	9190	9180	6
370	20240118	142100	4459500	9450	9450	9450	9450	0
371	20240118	142000	4459500	9450	9450	9450	9450	0
372	20240118	141900	4459500	9450	9450	9450	9450	0
373	20240118	141800	4459500	9450	9450	9450	9450	0
374	20240118	141700	4459500	9450	9450	9450	9450	0
375	20240118	141600	4459500	9450	9450	9450	9450	0
376	20240118	141500	4459500	9450	9450	9450	9450	0
377	20240118	141400	4459500	9450	9450	9450	9450	0
378	20240118	141300	4459500	9450	9450	9450	9450	0
379	20240118	141200	4459500	9450	9450	9450	9450	0
380	20240118	141100	4459500	9450	9450	9450	9450	0
381	20240118	141000	4459500	9450	9450	9450	9450	0
382	20240118	140900	4459500	9450	9450	9450	9450	0
383	20240118	140800	4459500	9450	9450	9450	9450	0
384	20240118	140700	4459500	9450	9450	9450	9450	0
385	20240118	140600	4459500	9450	9450	9450	9450	0
386	20240118	140500	4459500	9450	9450	9450	9450	0
387	20240118	140400	4459500	9450	9450	9450	9450	0
388	20240118	140300	4459500	9450	9450	9450	9450	0
389	20240118	140200	4459500	9450	9450	9450	9450	0
390	20240118	140100	4459500	9450	9450	9450	9450	0
391	20240118	140000	4459500	9450	9450	9450	9450	0
392	20240118	135900	4459500	9450	9450	9450	9450	0
393	20240118	135800	4459500	9450	9450	9450	9450	0
394	20240118	135700	4459500	9450	9450	9450	9450	0
395	20240118	135600	4459500	9450	9450	9450	9450	0
396	20240118	135500	4459500	9450	9450	9450	9450	0
397	20240118	135400	4459500	9450	9450	9450	9450	0
398	20240118	135300	4459500	9450	9450	9450	9450	0
399	20240118	135200	4459500	9450	9450	9450	9450	0
400	20240118	135100	4459500	9450	9450	9450	9450	0
401	20240118	135000	4459500	9450	9450	9450	9450	0
402	20240118	134900	4459500	9450	9450	9450	9450	0
403	20240118	134800	4459500	9450	9450	9450	9450	0
404	20240118	134700	4459500	9450	9450	9450	9450	0
405	20240118	134600	4459500	9450	9450	9450	9450	0
406	20240118	134500	4459500	9450	9450	9450	9450	0
407	20240118	134400	4459500	9450	9450	9450	9450	0
408	20240118	134300	4459500	9450	9450	9450	9450	0
409	20240118	134200	4459500	9450	9450	9450	9450	0
410	20240118	134100	4459500	9450	9450	9450	9450	0
411	20240118	134000	4459500	9450	9450	9450	9450	0
412	20240118	133900	4459500	9450	9450	9450	9450	0
413	20240118	133800	4459500	9450	9450	9450	9450	0
414	20240118	133700	4459500	9450	9450	9450	9450	0
415	20240118	133600	4459500	9450	9450	9450	9450	0
416	20240118	133500	4459500	9450	9450	9450	9450	0
417	20240118	133400	4459500	9450	9450	9450	9450	0
418	20240118	133300	4459500	9450	9450	9450	9450	0
419	20240118	133200	4459500	9450	9450	9450	9450	0
420	20240118	133100	4459500	9450	9450	9450	9450	0
421	20240118	133000	4459500	9450	9450	9450	9450	0
422	20240118	132900	4459500	9450	9450	9450	9450	0
423	20240118	132800	4459500	9450	9450	9450	9450	0
424	20240118	132700	4459500	9450	9450	9450	9450	0
425	20240118	132600	4459500	9450	9450	9450	9450	0
426	20240118	132500	4459500	9450	9450	9450	9450	0
427	20240118	132400	4459500	9450	9450	9450	9450	0
428	20240118	132300	4459500	9450	9450	9450	9450	0
429	20240118	132200	4459500	9450	9450	9450	9450	0
430	20240118	132100	4459500	9450	9450	9450	9450	0
431	20240118	132000	4459500	9450	9450	9450	9450	0
432	20240118	131900	4459500	9450	9450	9450	9450	0
433	20240118	131800	4459500	9450	9450	9450	9450	0
434	20240118	131700	4459500	9450	9450	9450	9450	0
435	20240118	131600	4459500	9450	9450	9450	9450	0
436	20240118	131500	4459500	9450	9450	9450	9450	0
437	20240118	131400	4459500	9450	9450	9450	9450	0
438	20240118	131300	4459500	9450	9450	9450	9450	0
439	20240118	131200	4459500	9450	9450	9450	9450	0
440	20240118	131100	4459500	9450	9450	9450	9450	0
441	20240118	131000	4459500	9450	9450	9450	9450	0
442	20240118	130900	4459500	9450	9450	9450	9450	0
443	20240118	130800	4459500	9450	9450	9450	9450	0
444	20240118	130700	4459500	9450	9450	9450	9450	0
445	20240118	130600	4459500	9450	9450	9450	9450	0
446	20240118	130500	4459500	9450	9450	9450	9450	0
447	20240118	130400	4459500	9450	9450	9450	9450	0
448	20240118	130300	4459500	9450	9450	9450	9450	0
449	20240118	130200	4459500	9450	9450	9450	9450	0
450	20240118	130100	4459500	9450	9450	9450	9450	0
451	20240118	130000	4459500	9450	9450	9450	9450	0
452	20240118	125900	4459500	9450	9450	9450	9450	0
453	20240118	125800	4459500	9450	9450	9450	9450	0
454	20240118	125700	4459500	9450	9450	9450	9450	0
455	20240118	125600	4459500	9450	9450	9450	9450	0
456	20240118	125500	4459500	9450	9450	9450	9450	0
457	20240118	125400	4459500	9450	9450	9450	9450	0
458	20240118	125300	4459500	9450	9450	9450	9450	0
459	20240118	125200	4459500	9450	9450	9450	9450	0
460	20240118	125100	4459500	9450	9450	9450	9450	0
461	20240118	125000	4459500	9450	9450	9450	9450	0
462	20240118	124900	4459500	9450	9450	9450	9450	0
463	20240118	124800	4459500	9450	9450	9450	9450	300
464	20240118	124700	1624500	9500	9500	9500	9500	0
465	20240118	124600	1624500	9500	9500	9500	9500	0
466	20240118	124500	1624500	9500	9500	9500	9500	0
467	20240118	124400	1624500	9500	9500	9500	9500	0
468	20240118	124300	1624500	9500	9500	9500	9500	0
469	20240118	124200	1624500	9500	9500	9500	9500	0
470	20240118	124100	1624500	9500	9500	9500	9500	0
471	20240118	124000	1624500	9500	9500	9500	9500	0
472	20240118	123900	1624500	9500	9500	9500	9500	0
473	20240118	123800	1624500	9500	9500	9500	9500	0
474	20240118	123700	1624500	9500	9500	9500	9500	0
475	20240118	123600	1624500	9500	9500	9500	9500	0
476	20240118	123500	1624500	9500	9500	9500	9500	0
477	20240118	123400	1624500	9500	9500	9500	9500	0
478	20240118	123300	1624500	9500	9500	9500	9500	0
479	20240118	123200	1624500	9500	9500	9500	9500	0
480	20240118	123100	1624500	9500	9500	9500	9500	0
481	20240118	123000	1624500	9500	9500	9500	9500	0
482	20240118	122900	1624500	9500	9500	9500	9500	0
483	20240118	122800	1624500	9500	9500	9500	9500	0
484	20240118	122700	1624500	9500	9500	9500	9500	0
485	20240118	122600	1624500	9500	9500	9500	9500	0
486	20240118	122500	1624500	9500	9500	9500	9500	0
487	20240118	122400	1624500	9500	9500	9500	9500	0
488	20240118	122300	1624500	9500	9500	9500	9500	0
489	20240118	122200	1624500	9500	9500	9500	9500	0
490	20240118	122100	1624500	9500	9500	9500	9500	0
491	20240118	122000	1624500	9500	9500	9500	9500	0
492	20240118	121900	1624500	9500	9500	9500	9500	0
493	20240118	121800	1624500	9500	9500	9500	9500	0
494	20240118	121700	1624500	9500	9500	9500	9500	0
495	20240118	121600	1624500	9500	9500	9500	9500	0
496	20240118	121500	1624500	9500	9500	9500	9500	0
497	20240118	121400	1624500	9500	9500	9500	9500	0
498	20240118	121300	1624500	9500	9500	9500	9500	0
499	20240118	121200	1624500	9500	9500	9500	9500	0
500	20240118	121100	1624500	9500	9500	9500	9500	0
501	20240118	121000	1624500	9500	9500	9500	9500	0
502	20240118	120900	1624500	9500	9500	9500	9500	0
503	20240118	120800	1624500	9500	9500	9500	9500	0
504	20240118	120700	1624500	9500	9500	9500	9500	0
505	20240118	120600	1624500	9500	9500	9500	9500	0
506	20240118	120500	1624500	9500	9500	9500	9500	0
507	20240118	120400	1624500	9500	9500	9500	9500	0
508	20240118	120300	1624500	9500	9500	9500	9500	0
509	20240118	120200	1624500	9500	9500	9500	9500	0
510	20240118	120100	1624500	9500	9500	9500	9500	0
511	20240118	120000	1624500	9500	9500	9500	9500	0
512	20240118	115900	1624500	9500	9500	9500	9500	0
513	20240118	115800	1624500	9500	9500	9500	9500	0
514	20240118	115700	1624500	9500	9500	9500	9500	0
515	20240118	115600	1624500	9500	9500	9500	9500	0
516	20240118	115500	1624500	9500	9500	9500	9500	0
517	20240118	115400	1624500	9500	9500	9500	9500	0
518	20240118	115300	1624500	9500	9500	9500	9500	0
519	20240118	115200	1624500	9500	9500	9500	9500	0
520	20240118	115100	1624500	9500	9500	9500	9500	0
521	20240118	115000	1624500	9500	9500	9500	9500	0
522	20240118	114900	1624500	9500	9500	9500	9500	0
523	20240118	114800	1624500	9500	9500	9500	9500	0
524	20240118	114700	1624500	9500	9500	9500	9500	0
525	20240118	114600	1624500	9500	9500	9500	9500	0
526	20240118	114500	1624500	9500	9500	9500	9500	0
527	20240118	114400	1624500	9500	9500	9500	9500	0
528	20240118	114300	1624500	9500	9500	9500	9500	0
529	20240118	114200	1624500	9500	9500	9500	9500	0
530	20240118	114100	1624500	9500	9500	9500	9500	0
531	20240118	114000	1624500	9500	9500	9500	9500	0
532	20240118	113900	1624500	9500	9500	9500	9500	0
533	20240118	113800	1624500	9500	9500	9500	9500	0
534	20240118	113700	1624500	9500	9500	9500	9500	0
535	20240118	113600	1624500	9500	9500	9500	9500	0
536	20240118	113500	1624500	9500	9500	9500	9500	0
537	20240118	113400	1624500	9500	9500	9500	9500	0
538	20240118	113300	1624500	9500	9500	9500	9500	0
539	20240118	113200	1624500	9500	9500	9500	9500	0
540	20240118	113100	1624500	9500	9500	9500	9500	0
541	20240118	113000	1624500	9500	9500	9500	9500	50
542	20240118	112900	1149500	9500	9500	9500	9500	0
543	20240118	112800	1149500	9500	9500	9500	9500	0
544	20240118	112700	1149500	9500	9500	9500	9500	0
545	20240118	112600	1149500	9500	9500	9500	9500	0
546	20240118	112500	1149500	9500	9500	9500	9500	0
547	20240118	112400	1149500	9500	9500	9500	9500	0
548	20240118	112300	1149500	9500	9500	9500	9500	0
549	20240118	112200	1149500	9500	9500	9500	9500	0
550	20240118	112100	1149500	9500	9500	9500	9500	0
551	20240118	112000	1149500	9500	9500	9500	9500	0
552	20240118	111900	1149500	9500	9500	9500	9500	0
553	20240118	111800	1149500	9500	9500	9500	9500	0
554	20240118	111700	1149500	9500	9500	9500	9500	0
555	20240118	111600	1149500	9500	9500	9500	9500	0
556	20240118	111500	1149500	9500	9500	9500	9500	0
557	20240118	111400	1149500	9500	9500	9500	9500	0
558	20240118	111300	1149500	9500	9500	9500	9500	0
559	20240118	111200	1149500	9500	9500	9500	9500	0
560	20240118	111100	1149500	9500	9500	9500	9500	0
561	20240118	111000	1149500	9500	9500	9500	9500	0
562	20240118	110900	1149500	9500	9500	9500	9500	0
563	20240118	110800	1149500	9500	9500	9500	9500	0
564	20240118	110700	1149500	9500	9500	9500	9500	0
565	20240118	110600	1149500	9500	9500	9500	9500	0
566	20240118	110500	1149500	9500	9500	9500	9500	0
567	20240118	110400	1149500	9500	9500	9500	9500	0
568	20240118	110300	1149500	9500	9500	9500	9500	0
569	20240118	110200	1149500	9500	9500	9500	9500	0
570	20240118	110100	1149500	9500	9500	9500	9500	0
571	20240118	110000	1149500	9500	9500	9500	9500	0
572	20240118	105900	1149500	9500	9500	9500	9500	0
573	20240118	105800	1149500	9500	9500	9500	9500	0
574	20240118	105700	1149500	9500	9500	9500	9500	0
575	20240118	105600	1149500	9500	9500	9500	9500	0
576	20240118	105500	1149500	9500	9500	9500	9500	0
577	20240118	105400	1149500	9500	9500	9500	9500	0
578	20240118	105300	1149500	9500	9500	9500	9500	0
579	20240118	105200	1149500	9500	9500	9500	9500	0
580	20240118	105100	1149500	9500	9500	9500	9500	0
581	20240118	105000	1149500	9500	9500	9500	9500	0
582	20240118	104900	1149500	9500	9500	9500	9500	0
583	20240118	104800	1149500	9500	9500	9500	9500	0
584	20240118	104700	1149500	9500	9500	9500	9500	0
585	20240118	104600	1149500	9500	9500	9500	9500	0
586	20240118	104500	1149500	9500	9500	9500	9500	0
587	20240118	104400	1149500	9500	9500	9500	9500	0
588	20240118	104300	1149500	9500	9500	9500	9500	0
589	20240118	104200	1149500	9500	9500	9500	9500	0
590	20240118	104100	1149500	9500	9500	9500	9500	0
591	20240118	104000	1149500	9500	9500	9500	9500	0
592	20240118	103900	1149500	9500	9500	9500	9500	0
593	20240118	103800	1149500	9500	9500	9500	9500	0
594	20240118	103700	1149500	9500	9500	9500	9500	0
595	20240118	103600	1149500	9500	9500	9500	9500	0
596	20240118	103500	1149500	9500	9500	9500	9500	0
597	20240118	103400	1149500	9500	9500	9500	9500	0
598	20240118	103300	1149500	9500	9500	9500	9500	0
599	20240118	103200	1149500	9500	9500	9500	9500	0
600	20240118	103100	1149500	9500	9500	9500	9500	0
601	20240118	103000	1149500	9500	9500	9500	9500	0
602	20240118	102900	1149500	9500	9500	9500	9500	0
603	20240118	102800	1149500	9500	9500	9500	9500	0
604	20240118	102700	1149500	9500	9500	9500	9500	0
605	20240118	102600	1149500	9500	9500	9500	9500	0
606	20240118	102500	1149500	9500	9500	9500	9500	0
607	20240118	102400	1149500	9500	9500	9500	9500	0
608	20240118	102300	1149500	9500	9500	9500	9500	0
609	20240118	102200	1149500	9500	9500	9500	9500	0
610	20240118	102100	1149500	9500	9500	9500	9500	0
611	20240118	102000	1149500	9500	9500	9500	9500	0
612	20240118	101900	1149500	9500	9500	9500	9500	0
613	20240118	101800	1149500	9500	9500	9500	9500	0
614	20240118	101700	1149500	9500	9500	9500	9500	0
615	20240118	101600	1149500	9500	9500	9500	9500	0
616	20240118	101500	1149500	9500	9500	9500	9500	0
617	20240118	101400	1149500	9500	9500	9500	9500	0
618	20240118	101300	1149500	9500	9500	9500	9500	0
619	20240118	101200	1149500	9500	9500	9500	9500	0
620	20240118	101100	1149500	9500	9500	9500	9500	0
621	20240118	101000	1149500	9500	9500	9500	9500	0
622	20240118	100900	1149500	9500	9500	9500	9500	0
623	20240118	100800	1149500	9500	9500	9500	9500	0
624	20240118	100700	1149500	9500	9500	9500	9500	0
625	20240118	100600	1149500	9500	9500	9500	9500	0
626	20240118	100500	1149500	9500	9500	9500	9500	0
627	20240118	100400	1149500	9500	9500	9500	9500	0
628	20240118	100300	1149500	9500	9500	9500	9500	0
629	20240118	100200	1149500	9500	9500	9500	9500	0
630	20240118	100100	1149500	9500	9500	9500	9500	0
631	20240118	100000	1149500	9500	9500	9500	9500	0
632	20240118	095900	1149500	9500	9500	9500	9500	0
633	20240118	095800	1149500	9500	9500	9500	9500	0
634	20240118	095700	1149500	9500	9500	9500	9500	0
635	20240118	095600	1149500	9500	9500	9500	9500	0
636	20240118	095500	1149500	9500	9500	9500	9500	0
637	20240118	095400	1149500	9500	9500	9500	9500	0
638	20240118	095300	1149500	9500	9500	9500	9500	0
639	20240118	095200	1149500	9500	9500	9500	9500	0
640	20240118	095100	1149500	9500	9500	9500	9500	0
641	20240118	095000	1149500	9500	9500	9500	9500	0
642	20240118	094900	1149500	9500	9500	9500	9500	0
643	20240118	094800	1149500	9500	9500	9500	9500	0
644	20240118	094700	1149500	9500	9500	9500	9500	0
645	20240118	094600	1149500	9500	9500	9500	9500	0
646	20240118	094500	1149500	9500	9500	9500	9500	0
647	20240118	094400	1149500	9500	9500	9500	9500	0
648	20240118	094300	1149500	9500	9500	9500	9500	0
649	20240118	094200	1149500	9500	9500	9500	9500	0
650	20240118	094100	1149500	9500	9500	9500	9500	0
651	20240118	094000	1149500	9500	9500	9500	9500	0
652	20240118	093900	1149500	9500	9500	9500	9500	0
653	20240118	093800	1149500	9500	9500	9500	9500	0
654	20240118	093700	1149500	9500	9500	9500	9500	0
655	20240118	093600	1149500	9500	9500	9500	9500	0
656	20240118	093500	1149500	9500	9500	9500	9500	0
657	20240118	093400	1149500	9500	9500	9500	9500	0
658	20240118	093300	1149500	9500	9500	9500	9500	0
659	20240118	093200	1149500	9500	9500	9500	9500	0
660	20240118	093100	1149500	9500	9500	9500	9500	0
661	20240118	093000	1149500	9500	9500	9500	9500	0
662	20240118	092900	1149500	9500	9500	9500	9500	0
663	20240118	092800	1149500	9500	9500	9500	9500	0
664	20240118	092700	1149500	9500	9500	9500	9500	0
665	20240118	092600	1149500	9500	9500	9500	9500	0
666	20240118	092500	1149500	9500	9500	9500	9500	0
667	20240118	092400	1149500	9500	9500	9500	9500	0
668	20240118	092300	1149500	9500	9500	9500	9500	0
669	20240118	092200	1149500	9500	9500	9500	9500	0
670	20240118	092100	1149500	9500	9500	9500	9500	0
671	20240118	092000	1149500	9500	9500	9500	9500	0
672	20240118	091900	1149500	9500	9500	9500	9500	0
673	20240118	091800	1149500	9500	9500	9500	9500	0
674	20240118	091700	1149500	9500	9500	9500	9500	0
675	20240118	091600	1149500	9500	9500	9500	9500	0
676	20240118	091500	1149500	9500	9500	9500	9500	0
677	20240118	091400	1149500	9500	9500	9500	9500	0
678	20240118	091300	1149500	9500	9500	9500	9500	0
679	20240118	091200	1149500	9500	9500	9500	9500	0
680	20240118	091100	1149500	9500	9500	9500	9500	0
681	20240118	091000	1149500	9500	9500	9500	9500	0
682	20240118	090900	1149500	9500	9500	9500	9500	0
683	20240118	090800	1149500	9500	9500	9500	9500	0
684	20240118	090700	1149500	9500	9500	9500	9500	0
685	20240118	090600	1149500	9500	9500	9500	9500	0
686	20240118	090500	1149500	9500	9500	9500	9500	121
687	20240118	090400	0	9500	9500	9500	9500	0
688	20240118	090300	0	9500	9500	9500	9500	0
689	20240118	090200	0	9500	9500	9500	9500	0
690	20240118	090100	0	9500	9500	9500	9500	0
691	20240118	090000	0	9500	9500	9500	9500	0