KissMeData/202960/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203100	4863168	990	990	990	990	5
3	20240102	203000	4863168	990	990	990	990	0
4	20240102	202900	4863168	990	990	990	990	0
5	20240102	202800	4863168	990	990	990	990	0
6	20240102	202700	4863168	990	990	990	990	0
7	20240102	202600	4863168	990	990	990	990	0
8	20240102	202500	4863168	990	990	990	990	0
9	20240102	202400	4863168	990	990	990	990	0
10	20240102	202300	4863168	990	990	990	990	0
11	20240102	202200	4863168	990	990	990	990	0
12	20240102	202100	4863168	990	990	990	990	0
13	20240102	202000	4863168	990	990	990	990	0
14	20240102	201900	4863168	990	990	990	990	0
15	20240102	201800	4863168	990	990	990	990	0
16	20240102	201700	4863168	990	990	990	990	0
17	20240102	201600	4863168	990	990	990	990	0
18	20240102	201500	4863168	990	990	990	990	0
19	20240102	201400	4863168	990	990	990	990	0
20	20240102	201300	4863168	990	990	990	990	0
21	20240102	201200	4863168	990	990	990	990	0
22	20240102	201100	4863168	990	990	990	990	0
23	20240102	201000	4863168	990	990	990	990	0
24	20240102	200900	4863168	990	990	990	990	0
25	20240102	200800	4863168	990	990	990	990	0
26	20240102	200700	4863168	990	990	990	990	0
27	20240102	200600	4863168	990	990	990	990	0
28	20240102	200500	4863168	990	990	990	990	0
29	20240102	200400	4863168	990	990	990	990	0
30	20240102	200300	4863168	990	990	990	990	0
31	20240102	200200	4863168	990	990	990	990	0
32	20240102	200100	4863168	990	990	990	990	5
33	20240102	200000	4863168	990	990	990	990	0
34	20240102	195900	4863168	990	990	990	990	0
35	20240102	195800	4863168	990	990	990	990	0
36	20240102	195700	4863168	990	990	990	990	0
37	20240102	195600	4863168	990	990	990	990	0
38	20240102	195500	4863168	990	990	990	990	0
39	20240102	195400	4863168	990	990	990	990	0
40	20240102	195300	4863168	990	990	990	990	0
41	20240102	195200	4863168	990	990	990	990	0
42	20240102	195100	4863168	990	990	990	990	0
43	20240102	195000	4863168	990	990	990	990	0
44	20240102	194900	4863168	990	990	990	990	0
45	20240102	194800	4863168	990	990	990	990	0
46	20240102	194700	4863168	990	990	990	990	0
47	20240102	194600	4863168	990	990	990	990	0
48	20240102	194500	4863168	990	990	990	990	0
49	20240102	194400	4863168	990	990	990	990	0
50	20240102	194300	4863168	990	990	990	990	0
51	20240102	194200	4863168	990	990	990	990	0
52	20240102	194100	4863168	990	990	990	990	0
53	20240102	194000	4863168	990	990	990	990	0
54	20240102	193900	4863168	990	990	990	990	0
55	20240102	193800	4863168	990	990	990	990	0
56	20240102	193700	4863168	990	990	990	990	0
57	20240102	193600	4863168	990	990	990	990	0
58	20240102	193500	4863168	990	990	990	990	0
59	20240102	193400	4863168	990	990	990	990	0
60	20240102	193300	4863168	990	990	990	990	0
61	20240102	193200	4863168	990	990	990	990	0
62	20240102	193100	4863168	990	990	990	990	5
63	20240102	193000	4863168	990	990	990	990	0
64	20240102	192900	4863168	990	990	990	990	0
65	20240102	192800	4863168	990	990	990	990	0
66	20240102	192700	4863168	990	990	990	990	0
67	20240102	192600	4863168	990	990	990	990	0
68	20240102	192500	4863168	990	990	990	990	0
69	20240102	192400	4863168	990	990	990	990	0
70	20240102	192300	4863168	990	990	990	990	0
71	20240102	192200	4863168	990	990	990	990	0
72	20240102	192100	4863168	990	990	990	990	0
73	20240102	192000	4863168	990	990	990	990	0
74	20240102	191900	4863168	990	990	990	990	0
75	20240102	191800	4863168	990	990	990	990	0
76	20240102	191700	4863168	990	990	990	990	0
77	20240102	191600	4863168	990	990	990	990	0
78	20240102	191500	4863168	990	990	990	990	0
79	20240102	191400	4863168	990	990	990	990	0
80	20240102	191300	4863168	990	990	990	990	0
81	20240102	191200	4863168	990	990	990	990	0
82	20240102	191100	4863168	990	990	990	990	0
83	20240102	191000	4863168	990	990	990	990	0
84	20240102	190900	4863168	990	990	990	990	0
85	20240102	190800	4863168	990	990	990	990	0
86	20240102	190700	4863168	990	990	990	990	0
87	20240102	190600	4863168	990	990	990	990	0
88	20240102	190500	4863168	990	990	990	990	0
89	20240102	190400	4863168	990	990	990	990	0
90	20240102	190300	4863168	990	990	990	990	0
91	20240102	190200	4863168	990	990	990	990	0
92	20240102	190100	4863168	990	990	990	990	5
93	20240102	190000	4863168	990	990	990	990	0
94	20240102	185900	4863168	990	990	990	990	0
95	20240102	185800	4863168	990	990	990	990	0
96	20240102	185700	4863168	990	990	990	990	0
97	20240102	185600	4863168	990	990	990	990	0
98	20240102	185500	4863168	990	990	990	990	0
99	20240102	185400	4863168	990	990	990	990	0
100	20240102	185300	4863168	990	990	990	990	0
101	20240102	185200	4863168	990	990	990	990	0
102	20240102	185100	4863168	990	990	990	990	0
103	20240102	185000	4863168	990	990	990	990	0
104	20240102	184900	4863168	990	990	990	990	0
105	20240102	184800	4863168	990	990	990	990	0
106	20240102	184700	4863168	990	990	990	990	0
107	20240102	184600	4863168	990	990	990	990	0
108	20240102	184500	4863168	990	990	990	990	0
109	20240102	184400	4863168	990	990	990	990	0
110	20240102	184300	4863168	990	990	990	990	0
111	20240102	184200	4863168	990	990	990	990	0
112	20240102	184100	4863168	990	990	990	990	0
113	20240102	184000	4863168	990	990	990	990	0
114	20240102	183900	4863168	990	990	990	990	0
115	20240102	183800	4863168	990	990	990	990	0
116	20240102	183700	4863168	990	990	990	990	0
117	20240102	183600	4863168	990	990	990	990	0
118	20240102	183500	4863168	990	990	990	990	0
119	20240102	183400	4863168	990	990	990	990	0
120	20240102	183300	4863168	990	990	990	990	0
121	20240102	183200	4863168	990	990	990	990	0
122	20240102	183100	4863168	990	990	990	990	5
123	20240102	183000	4863168	990	990	990	990	0
124	20240102	182900	4863168	990	990	990	990	0
125	20240102	182800	4863168	990	990	990	990	0
126	20240102	182700	4863168	990	990	990	990	0
127	20240102	182600	4863168	990	990	990	990	0
128	20240102	182500	4863168	990	990	990	990	0
129	20240102	182400	4863168	990	990	990	990	0
130	20240102	182300	4863168	990	990	990	990	0
131	20240102	182200	4863168	990	990	990	990	0
132	20240102	182100	4863168	990	990	990	990	0
133	20240102	182000	4863168	990	990	990	990	0
134	20240102	181900	4863168	990	990	990	990	0
135	20240102	181800	4863168	990	990	990	990	0
136	20240102	181700	4863168	990	990	990	990	0
137	20240102	181600	4863168	990	990	990	990	0
138	20240102	181500	4863168	990	990	990	990	0
139	20240102	181400	4863168	990	990	990	990	0
140	20240102	181300	4863168	990	990	990	990	0
141	20240102	181200	4863168	990	990	990	990	0
142	20240102	181100	4863168	990	990	990	990	0
143	20240102	181000	4863168	990	990	990	990	0
144	20240102	180900	4863168	990	990	990	990	0
145	20240102	180800	4863168	990	990	990	990	0
146	20240102	180700	4863168	990	990	990	990	0
147	20240102	180600	4863168	990	990	990	990	0
148	20240102	180500	4863168	990	990	990	990	0
149	20240102	180400	4863168	990	990	990	990	0
150	20240102	180300	4863168	990	990	990	990	0
151	20240102	180200	4863168	990	990	990	990	0
152	20240102	180100	4863168	990	990	990	990	5
153	20240102	180000	4863168	990	990	990	990	0
154	20240102	175900	4863168	990	990	990	990	0
155	20240102	175800	4863168	990	990	990	990	0
156	20240102	175700	4863168	990	990	990	990	0
157	20240102	175600	4863168	990	990	990	990	0
158	20240102	175500	4863168	990	990	990	990	0
159	20240102	175400	4863168	990	990	990	990	0
160	20240102	175300	4863168	990	990	990	990	0
161	20240102	175200	4863168	990	990	990	990	0
162	20240102	175100	4863168	990	990	990	990	0
163	20240102	175000	4863168	990	990	990	990	0
164	20240102	174900	4863168	990	990	990	990	0
165	20240102	174800	4863168	990	990	990	990	0
166	20240102	174700	4863168	990	990	990	990	0
167	20240102	174600	4863168	990	990	990	990	0
168	20240102	174500	4863168	990	990	990	990	0
169	20240102	174400	4863168	990	990	990	990	0
170	20240102	174300	4863168	990	990	990	990	0
171	20240102	174200	4863168	990	990	990	990	0
172	20240102	174100	4863168	990	990	990	990	0
173	20240102	174000	4863168	990	990	990	990	0
174	20240102	173900	4863168	990	990	990	990	0
175	20240102	173800	4863168	990	990	990	990	0
176	20240102	173700	4863168	990	990	990	990	0
177	20240102	173600	4863168	990	990	990	990	0
178	20240102	173500	4863168	990	990	990	990	0
179	20240102	173400	4863168	990	990	990	990	0
180	20240102	173300	4863168	990	990	990	990	0
181	20240102	173200	4863168	990	990	990	990	0
182	20240102	173100	4863168	990	990	990	990	5
183	20240102	173000	4863168	990	990	990	990	0
184	20240102	172900	4863168	990	990	990	990	0
185	20240102	172800	4863168	990	990	990	990	0
186	20240102	172700	4863168	990	990	990	990	0
187	20240102	172600	4863168	990	990	990	990	0
188	20240102	172500	4863168	990	990	990	990	0
189	20240102	172400	4863168	990	990	990	990	0
190	20240102	172300	4863168	990	990	990	990	0
191	20240102	172200	4863168	990	990	990	990	0
192	20240102	172100	4863168	990	990	990	990	0
193	20240102	172000	4863168	990	990	990	990	0
194	20240102	171900	4863168	990	990	990	990	0
195	20240102	171800	4863168	990	990	990	990	0
196	20240102	171700	4863168	990	990	990	990	0
197	20240102	171600	4863168	990	990	990	990	0
198	20240102	171500	4863168	990	990	990	990	0
199	20240102	171400	4863168	990	990	990	990	0
200	20240102	171300	4863168	990	990	990	990	0
201	20240102	171200	4863168	990	990	990	990	0
202	20240102	171100	4863168	990	990	990	990	0
203	20240102	171000	4863168	990	990	990	990	0
204	20240102	170900	4863168	990	990	990	990	0
205	20240102	170800	4863168	990	990	990	990	0
206	20240102	170700	4863168	990	990	990	990	0
207	20240102	170600	4863168	990	990	990	990	0
208	20240102	170500	4863168	990	990	990	990	0
209	20240102	170400	4863168	990	990	990	990	0
210	20240102	170300	4863168	990	990	990	990	0
211	20240102	170200	4863168	990	990	990	990	0
212	20240102	170100	4863168	990	990	990	990	5
213	20240102	170000	4863168	990	990	990	990	0
214	20240102	165900	4863168	990	990	990	990	0
215	20240102	165800	4863168	990	990	990	990	0
216	20240102	165700	4863168	990	990	990	990	0
217	20240102	165600	4863168	990	990	990	990	0
218	20240102	165500	4863168	990	990	990	990	0
219	20240102	165400	4863168	990	990	990	990	0
220	20240102	165300	4863168	990	990	990	990	0
221	20240102	165200	4863168	990	990	990	990	0
222	20240102	165100	4863168	990	990	990	990	0
223	20240102	165000	4863168	990	990	990	990	0
224	20240102	164900	4863168	990	990	990	990	0
225	20240102	164800	4863168	990	990	990	990	0
226	20240102	164700	4863168	990	990	990	990	0
227	20240102	164600	4863168	990	990	990	990	0
228	20240102	164500	4863168	990	990	990	990	0
229	20240102	164400	4863168	990	990	990	990	0
230	20240102	164300	4863168	990	990	990	990	0
231	20240102	164200	4863168	990	990	990	990	0
232	20240102	164100	4863168	990	990	990	990	0
233	20240102	164000	4863168	990	990	990	990	0
234	20240102	163900	4863168	990	990	990	990	0
235	20240102	163800	4863168	990	990	990	990	0
236	20240102	163700	4863168	990	990	990	990	0
237	20240102	163600	4863168	990	990	990	990	0
238	20240102	163500	4863168	990	990	990	990	0
239	20240102	163400	4863168	990	990	990	990	0
240	20240102	163300	4863168	990	990	990	990	0
241	20240102	163200	4863168	990	990	990	990	0
242	20240102	163100	4863168	990	990	990	990	5
243	20240102	163000	4863168	990	990	990	990	0
244	20240102	162900	4863168	990	990	990	990	0
245	20240102	162800	4863168	990	990	990	990	0
246	20240102	162700	4863168	990	990	990	990	0
247	20240102	162600	4863168	990	990	990	990	0
248	20240102	162500	4863168	990	990	990	990	0
249	20240102	162400	4863168	990	990	990	990	0
250	20240102	162300	4863168	990	990	990	990	0
251	20240102	162200	4863168	990	990	990	990	0
252	20240102	162100	4863168	990	990	990	990	0
253	20240102	162000	4863168	990	990	990	990	0
254	20240102	161900	4863168	990	990	990	990	0
255	20240102	161800	4863168	990	990	990	990	0
256	20240102	161700	4863168	990	990	990	990	0
257	20240102	161600	4863168	990	990	990	990	0
258	20240102	161500	4863168	990	990	990	990	0
259	20240102	161400	4863168	990	990	990	990	0
260	20240102	161300	4863168	990	990	990	990	0
261	20240102	161200	4863168	990	990	990	990	0
262	20240102	161100	4863168	990	990	990	990	0
263	20240102	161000	4863168	990	990	990	990	0
264	20240102	160900	4863168	990	990	990	990	0
265	20240102	160800	4863168	990	990	990	990	0
266	20240102	160700	4863168	990	990	990	990	0
267	20240102	160600	4863168	990	990	990	990	0
268	20240102	160500	4863168	990	990	990	990	0
269	20240102	160400	4863168	990	990	990	990	0
270	20240102	160300	4863168	990	990	990	990	0
271	20240102	160200	4863168	990	990	990	990	0
272	20240102	160100	4863168	990	990	990	990	5
273	20240102	160000	4863168	990	990	990	990	0
274	20240102	155900	4863168	990	990	990	990	0
275	20240102	155800	4863168	990	990	990	990	0
276	20240102	155700	4863168	990	990	990	990	0
277	20240102	155600	4863168	990	990	990	990	0
278	20240102	155500	4863168	990	990	990	990	0
279	20240102	155400	4863168	990	990	990	990	0
280	20240102	155300	4863168	990	990	990	990	0
281	20240102	155200	4863168	990	990	990	990	0
282	20240102	155100	4863168	990	990	990	990	0
283	20240102	155000	4863168	990	990	990	990	0
284	20240102	154900	4863168	990	990	990	990	0
285	20240102	154800	4863168	990	990	990	990	0
286	20240102	154700	4863168	990	990	990	990	0
287	20240102	154600	4863168	990	990	990	990	0
288	20240102	154500	4863168	990	990	990	990	0
289	20240102	154400	4863168	990	990	990	990	0
290	20240102	154300	4863168	990	990	990	990	0
291	20240102	154200	4863168	990	990	990	990	0
292	20240102	154100	4863168	990	990	990	990	0
293	20240102	154000	4863168	990	990	990	990	0
294	20240102	153900	4863168	990	990	990	990	0
295	20240102	153800	4863168	990	990	990	990	0
296	20240102	153700	4863168	990	990	990	990	0
297	20240102	153600	4863168	990	990	990	990	0
298	20240102	153500	4863168	990	990	990	990	0
299	20240102	153400	4863168	990	990	990	990	0
300	20240102	153300	4863168	990	990	990	990	0
301	20240102	153200	4863168	990	990	990	990	0
302	20240102	153100	4863168	990	990	990	990	5
303	20240102	153000	4863168	990	990	990	990	0
304	20240102	152900	4863168	990	990	990	990	0
305	20240102	152800	4863168	990	990	990	990	0
306	20240102	152700	4863168	990	990	990	990	0
307	20240102	152600	4863168	990	990	990	990	0
308	20240102	152500	4863168	990	990	990	990	0
309	20240102	152400	4863168	990	990	990	990	0
310	20240102	152300	4863168	990	990	990	990	0
311	20240102	152200	4863168	990	990	990	990	0
312	20240102	152100	4863168	990	990	990	990	0
313	20240102	152000	4863168	990	990	990	990	0
314	20240102	151900	4863168	990	990	990	990	0
315	20240102	151800	4863168	990	990	990	990	0
316	20240102	151700	4863168	990	990	990	990	0
317	20240102	151600	4863168	990	990	990	990	0
318	20240102	151500	4863168	990	990	990	990	0
319	20240102	151400	4863168	990	990	990	990	0
320	20240102	151300	4863168	990	990	990	990	0
321	20240102	151200	4863168	990	990	990	990	0
322	20240102	151100	4863168	990	990	990	990	0
323	20240102	151000	4863168	990	990	990	990	0
324	20240102	150900	4863168	990	990	990	990	0
325	20240102	150800	4863168	990	990	990	990	0
326	20240102	150700	4863168	990	990	990	990	0
327	20240102	150600	4863168	990	990	990	990	0
328	20240102	150500	4863168	990	990	990	990	0
329	20240102	150400	4863168	990	990	990	990	0
330	20240102	150300	4863168	990	990	990	990	0
331	20240102	150200	4863168	990	990	990	990	0
332	20240102	150100	4863168	990	990	990	990	0
333	20240102	150000	4863168	990	990	990	990	0
334	20240102	145900	4863168	990	990	990	990	0
335	20240102	145800	4863168	990	990	990	990	0
336	20240102	145700	4863168	990	990	990	990	0
337	20240102	145600	4863168	990	990	990	990	0
338	20240102	145500	4863168	990	990	990	990	0
339	20240102	145400	4863168	990	990	990	990	0
340	20240102	145300	4863168	990	990	990	990	0
341	20240102	145200	4863168	990	990	990	990	0
342	20240102	145100	4863168	990	990	990	990	0
343	20240102	145000	4863168	990	990	990	990	0
344	20240102	144900	4863168	990	990	990	990	0
345	20240102	144800	4863168	990	990	990	990	0
346	20240102	144700	4863168	990	990	990	990	0
347	20240102	144600	4863168	990	990	990	990	0
348	20240102	144500	4863168	990	990	990	990	0
349	20240102	144400	4863168	990	990	990	990	0
350	20240102	144300	4863168	990	990	990	990	0
351	20240102	144200	4863168	990	990	990	990	0
352	20240102	144100	4863168	990	990	990	990	0
353	20240102	144000	4863168	990	990	990	990	0
354	20240102	143900	4863168	990	990	990	990	0
355	20240102	143800	4863168	990	990	990	990	0
356	20240102	143700	4863168	990	990	990	990	0
357	20240102	143600	4863168	990	990	990	990	0
358	20240102	143500	4863168	990	990	990	990	0
359	20240102	143400	4863168	990	990	990	990	0
360	20240102	143300	4863168	990	990	990	990	0
361	20240102	143200	4863168	990	990	990	990	0
362	20240102	143100	4863168	990	990	990	990	0
363	20240102	143000	4863168	990	990	990	990	0
364	20240102	142900	4863168	990	990	990	990	0
365	20240102	142800	4863168	990	990	990	990	0
366	20240102	142700	4863168	990	990	990	990	0
367	20240102	142600	4863168	990	990	990	990	0
368	20240102	142500	4863168	990	990	990	990	0
369	20240102	142400	4863168	990	990	990	990	0
370	20240102	142300	4863168	990	990	990	990	0
371	20240102	142200	4863168	990	990	990	990	0
372	20240102	142100	4863168	990	990	990	990	0
373	20240102	142000	4863168	990	990	990	990	0
374	20240102	141900	4863168	990	990	990	990	0
375	20240102	141800	4863168	990	990	990	990	0
376	20240102	141700	4863168	990	990	990	990	0
377	20240102	141600	4863168	990	990	990	990	0
378	20240102	141500	4863168	990	990	990	990	0
379	20240102	141400	4863168	990	990	990	990	0
380	20240102	141300	4863168	990	990	990	990	0
381	20240102	141200	4863168	990	990	990	990	0
382	20240102	141100	4863168	990	990	990	990	0
383	20240102	141000	4863168	990	990	990	990	0
384	20240102	140900	4863168	990	990	990	990	0
385	20240102	140800	4863168	990	990	990	990	0
386	20240102	140700	4863168	990	990	990	990	0
387	20240102	140600	4863168	990	990	990	990	0
388	20240102	140500	4863168	990	990	990	990	0
389	20240102	140400	4863168	990	990	990	990	0
390	20240102	140300	4863168	990	990	990	990	0
391	20240102	140200	4863168	990	990	990	990	0
392	20240102	140100	4863168	990	990	990	990	0
393	20240102	140000	4863168	990	990	990	990	0
394	20240102	135900	4863168	990	990	990	990	5
395	20240102	135800	4858218	996	996	996	996	0
396	20240102	135700	4858218	996	996	996	996	0
397	20240102	135600	4858218	996	996	996	996	0
398	20240102	135500	4858218	996	996	996	996	0
399	20240102	135400	4858218	996	996	996	996	0
400	20240102	135300	4858218	996	996	996	996	0
401	20240102	135200	4858218	996	996	996	996	0
402	20240102	135100	4858218	996	996	996	996	0
403	20240102	135000	4858218	996	996	996	996	0
404	20240102	134900	4858218	996	996	996	996	0
405	20240102	134800	4858218	996	996	996	996	0
406	20240102	134700	4858218	996	996	996	996	0
407	20240102	134600	4858218	996	996	996	996	0
408	20240102	134500	4858218	996	996	996	996	0
409	20240102	134400	4858218	996	996	996	996	0
410	20240102	134300	4858218	996	996	996	996	0
411	20240102	134200	4858218	996	996	996	996	0
412	20240102	134100	4858218	996	996	996	996	0
413	20240102	134000	4858218	996	996	996	996	0
414	20240102	133900	4858218	996	996	996	996	2
415	20240102	133800	4856226	850	850	850	850	2146
416	20240102	133700	3032126	850	850	850	850	0
417	20240102	133600	3032126	850	850	850	850	0
418	20240102	133500	3032126	850	850	850	850	0
419	20240102	133400	3032126	850	850	850	850	0
420	20240102	133300	3032126	850	850	850	850	0
421	20240102	133200	3032126	850	850	850	850	0
422	20240102	133100	3032126	850	850	850	850	0
423	20240102	133000	3032126	850	850	850	850	0
424	20240102	132900	3032126	850	850	850	850	0
425	20240102	132800	3032126	850	850	850	850	0
426	20240102	132700	3032126	850	850	850	850	0
427	20240102	132600	3032126	850	850	850	850	0
428	20240102	132500	3032126	850	850	850	850	0
429	20240102	132400	3032126	850	850	850	850	0
430	20240102	132300	3032126	850	850	850	850	0
431	20240102	132200	3032126	850	850	850	850	0
432	20240102	132100	3032126	850	850	850	850	0
433	20240102	132000	3032126	850	850	850	850	0
434	20240102	131900	3032126	850	850	850	850	50
435	20240102	131800	2989626	850	850	850	850	0
436	20240102	131700	2989626	850	850	850	850	10
437	20240102	131600	2981126	996	996	996	996	0
438	20240102	131500	2981126	996	996	996	996	0
439	20240102	131400	2981126	996	996	996	996	0
440	20240102	131300	2981126	996	996	996	996	0
441	20240102	131200	2981126	996	996	996	996	0
442	20240102	131100	2981126	996	996	996	996	0
443	20240102	131000	2981126	996	996	996	996	0
444	20240102	130900	2981126	996	850	996	850	1170
445	20240102	130800	1985750	850	850	850	850	1000
446	20240102	130700	1135750	850	850	850	850	0
447	20240102	130600	1135750	850	850	850	850	0
448	20240102	130500	1135750	850	850	850	850	0
449	20240102	130400	1135750	850	850	850	850	0
450	20240102	130300	1135750	850	850	850	850	0
451	20240102	130200	1135750	850	850	850	850	0
452	20240102	130100	1135750	850	850	850	850	0
453	20240102	130000	1135750	850	850	850	850	50
454	20240102	125900	1093250	850	850	850	850	100
455	20240102	125800	1008250	850	850	850	850	0
456	20240102	125700	1008250	850	850	850	850	0
457	20240102	125600	1008250	850	850	850	850	0
458	20240102	125500	1008250	850	850	850	850	0
459	20240102	125400	1008250	850	850	850	850	0
460	20240102	125300	1008250	850	850	850	850	0
461	20240102	125200	1008250	850	850	850	850	0
462	20240102	125100	1008250	850	850	850	850	0
463	20240102	125000	1008250	850	850	850	850	0
464	20240102	124900	1008250	850	850	850	850	0
465	20240102	124800	1008250	850	850	850	850	0
466	20240102	124700	1008250	850	850	850	850	0
467	20240102	124600	1008250	850	850	850	850	0
468	20240102	124500	1008250	850	850	850	850	0
469	20240102	124400	1008250	850	850	850	850	0
470	20240102	124300	1008250	850	850	850	850	1100
471	20240102	124200	73250	850	850	850	850	0
472	20240102	124100	73250	850	850	850	850	0
473	20240102	124000	73250	850	850	850	850	0
474	20240102	123900	73250	850	850	850	850	0
475	20240102	123800	73250	850	850	850	850	0
476	20240102	123700	73250	850	850	850	850	5
477	20240102	123600	69000	850	850	850	850	0
478	20240102	123500	69000	850	850	850	850	0
479	20240102	123400	69000	850	850	850	850	0
480	20240102	123300	69000	850	850	850	850	0
481	20240102	123200	69000	850	850	850	850	0
482	20240102	123100	69000	850	850	850	850	0
483	20240102	123000	69000	850	850	850	850	0
484	20240102	122900	69000	850	850	850	850	0
485	20240102	122800	69000	850	850	850	850	0
486	20240102	122700	69000	850	850	850	850	0
487	20240102	122600	69000	850	850	850	850	0
488	20240102	122500	69000	850	850	850	850	0
489	20240102	122400	69000	850	850	850	850	0
490	20240102	122300	69000	850	850	850	850	0
491	20240102	122200	69000	850	850	850	850	0
492	20240102	122100	69000	850	850	850	850	0
493	20240102	122000	69000	850	850	850	850	0
494	20240102	121900	69000	850	850	850	850	0
495	20240102	121800	69000	850	850	850	850	0
496	20240102	121700	69000	850	850	850	850	0
497	20240102	121600	69000	850	850	850	850	0
498	20240102	121500	69000	850	850	850	850	0
499	20240102	121400	69000	850	850	850	850	0
500	20240102	121300	69000	850	850	850	850	0
501	20240102	121200	69000	850	850	850	850	0
502	20240102	121100	69000	850	850	850	850	0
503	20240102	121000	69000	850	850	850	850	0
504	20240102	120900	69000	850	850	850	850	0
505	20240102	120800	69000	850	850	850	850	0
506	20240102	120700	69000	850	850	850	850	0
507	20240102	120600	69000	850	850	850	850	0
508	20240102	120500	69000	850	850	850	850	0
509	20240102	120400	69000	850	850	850	850	0
510	20240102	120300	69000	850	850	850	850	0
511	20240102	120200	69000	850	850	850	850	0
512	20240102	120100	69000	850	850	850	850	0
513	20240102	120000	69000	850	850	850	850	0
514	20240102	115900	69000	850	850	850	850	0
515	20240102	115800	69000	850	850	850	850	0
516	20240102	115700	69000	850	850	850	850	0
517	20240102	115600	69000	850	850	850	850	0
518	20240102	115500	69000	850	850	850	850	0
519	20240102	115400	69000	850	850	850	850	0
520	20240102	115300	69000	850	850	850	850	0
521	20240102	115200	69000	850	850	850	850	0
522	20240102	115100	69000	850	850	850	850	0
523	20240102	115000	69000	850	850	850	850	0
524	20240102	114900	69000	850	850	850	850	0
525	20240102	114800	69000	850	850	850	850	0
526	20240102	114700	69000	850	850	850	850	0
527	20240102	114600	69000	850	850	850	850	0
528	20240102	114500	69000	850	850	850	850	0
529	20240102	114400	69000	850	850	850	850	0
530	20240102	114300	69000	850	850	850	850	0
531	20240102	114200	69000	850	850	850	850	0
532	20240102	114100	69000	850	850	850	850	0
533	20240102	114000	69000	850	850	850	850	0
534	20240102	113900	69000	850	850	850	850	0
535	20240102	113800	69000	850	850	850	850	0
536	20240102	113700	69000	850	850	850	850	0
537	20240102	113600	69000	850	850	850	850	0
538	20240102	113500	69000	850	850	850	850	0
539	20240102	113400	69000	850	850	850	850	0
540	20240102	113300	69000	850	850	850	850	0
541	20240102	113200	69000	850	850	850	850	50
542	20240102	113100	26500	850	850	850	850	0
543	20240102	113000	26500	850	850	850	850	0
544	20240102	112900	26500	850	850	850	850	0
545	20240102	112800	26500	850	850	850	850	0
546	20240102	112700	26500	850	850	850	850	0
547	20240102	112600	26500	850	850	850	850	0
548	20240102	112500	26500	850	850	850	850	0
549	20240102	112400	26500	850	850	850	850	0
550	20240102	112300	26500	850	850	850	850	0
551	20240102	112200	26500	850	850	850	850	0
552	20240102	112100	26500	850	850	850	850	0
553	20240102	112000	26500	850	850	850	850	0
554	20240102	111900	26500	850	850	850	850	0
555	20240102	111800	26500	850	850	850	850	0
556	20240102	111700	26500	850	850	850	850	0
557	20240102	111600	26500	850	850	850	850	0
558	20240102	111500	26500	850	850	850	850	0
559	20240102	111400	26500	850	850	850	850	0
560	20240102	111300	26500	850	850	850	850	0
561	20240102	111200	26500	850	850	850	850	0
562	20240102	111100	26500	850	850	850	850	0
563	20240102	111000	26500	850	850	850	850	0
564	20240102	110900	26500	850	850	850	850	0
565	20240102	110800	26500	850	850	850	850	0
566	20240102	110700	26500	850	850	850	850	0
567	20240102	110600	26500	850	850	850	850	0
568	20240102	110500	26500	850	850	850	850	0
569	20240102	110400	26500	850	850	850	850	0
570	20240102	110300	26500	850	850	850	850	0
571	20240102	110200	26500	850	850	850	850	0
572	20240102	110100	26500	850	850	850	850	0
573	20240102	110000	26500	850	850	850	850	0
574	20240102	105900	26500	850	850	850	850	0
575	20240102	105800	26500	850	850	850	850	0
576	20240102	105700	26500	850	850	850	850	0
577	20240102	105600	26500	850	850	850	850	0
578	20240102	105500	26500	850	850	850	850	0
579	20240102	105400	26500	850	850	850	850	0
580	20240102	105300	26500	850	850	850	850	0
581	20240102	105200	26500	850	850	850	850	0
582	20240102	105100	26500	850	850	850	850	0
583	20240102	105000	26500	850	850	850	850	0
584	20240102	104900	26500	850	850	850	850	0
585	20240102	104800	26500	850	850	850	850	0
586	20240102	104700	26500	850	850	850	850	0
587	20240102	104600	26500	850	850	850	850	0
588	20240102	104500	26500	850	850	850	850	0
589	20240102	104400	26500	850	850	850	850	0
590	20240102	104300	26500	850	850	850	850	0
591	20240102	104200	26500	850	850	850	850	0
592	20240102	104100	26500	850	850	850	850	0
593	20240102	104000	26500	850	850	850	850	0
594	20240102	103900	26500	850	850	850	850	0
595	20240102	103800	26500	850	850	850	850	0
596	20240102	103700	26500	850	850	850	850	0
597	20240102	103600	26500	850	850	850	850	0
598	20240102	103500	26500	850	850	850	850	0
599	20240102	103400	26500	850	850	850	850	0
600	20240102	103300	26500	850	850	850	850	0
601	20240102	103200	26500	850	850	850	850	0
602	20240102	103100	26500	850	850	850	850	0
603	20240102	103000	26500	850	850	850	850	0
604	20240102	102900	26500	850	850	850	850	0
605	20240102	102800	26500	850	850	850	850	0
606	20240102	102700	26500	850	850	850	850	0
607	20240102	102600	26500	850	850	850	850	0
608	20240102	102500	26500	850	850	850	850	0
609	20240102	102400	26500	850	850	850	850	0
610	20240102	102300	26500	850	850	850	850	0
611	20240102	102200	26500	850	850	850	850	0
612	20240102	102100	26500	850	850	850	850	0
613	20240102	102000	26500	850	850	850	850	0
614	20240102	101900	26500	850	850	850	850	0
615	20240102	101800	26500	850	850	850	850	0
616	20240102	101700	26500	850	850	850	850	0
617	20240102	101600	26500	850	850	850	850	0
618	20240102	101500	26500	850	850	850	850	0
619	20240102	101400	26500	850	850	850	850	0
620	20240102	101300	26500	850	850	850	850	0
621	20240102	101200	26500	850	850	850	850	0
622	20240102	101100	26500	850	850	850	850	0
623	20240102	101000	26500	850	850	850	850	0
624	20240102	100900	26500	850	850	850	850	0
625	20240102	100800	26500	850	850	850	850	30
626	20240102	100700	1000	1000	1000	1000	1000	0
627	20240102	100600	1000	1000	1000	1000	1000	0
628	20240102	100500	1000	1000	1000	1000	1000	0
629	20240102	100400	1000	1000	1000	1000	1000	0
630	20240102	100300	1000	1000	1000	1000	1000	0
631	20240102	100200	1000	1000	1000	1000	1000	0
632	20240102	100100	1000	1000	1000	1000	1000	0
633	20240102	100000	1000	1000	1000	1000	1000	1