KissMeData/004700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184300	31804250	49800	49800	49800	49800	22
3	20240111	184200	31804250	49800	49800	49800	49800	0
4	20240111	184100	31804250	49800	49800	49800	49800	0
5	20240111	184000	31804250	49800	49800	49800	49800	0
6	20240111	183900	31804250	49800	49800	49800	49800	0
7	20240111	183800	31804250	49800	49800	49800	49800	0
8	20240111	183700	31804250	49800	49800	49800	49800	0
9	20240111	183600	31804250	49800	49800	49800	49800	0
10	20240111	183500	31804250	49800	49800	49800	49800	0
11	20240111	183400	31804250	49800	49800	49800	49800	0
12	20240111	183300	31804250	49800	49800	49800	49800	0
13	20240111	183200	31804250	49800	49800	49800	49800	0
14	20240111	183100	31804250	49800	49800	49800	49800	0
15	20240111	183000	31804250	49800	49800	49800	49800	0
16	20240111	182900	31804250	49800	49800	49800	49800	0
17	20240111	182800	31804250	49800	49800	49800	49800	0
18	20240111	182700	31804250	49800	49800	49800	49800	0
19	20240111	182600	31804250	49800	49800	49800	49800	0
20	20240111	182500	31804250	49800	49800	49800	49800	0
21	20240111	182400	31804250	49800	49800	49800	49800	0
22	20240111	182300	31804250	49800	49800	49800	49800	0
23	20240111	182200	31804250	49800	49800	49800	49800	0
24	20240111	182100	31804250	49800	49800	49800	49800	0
25	20240111	182000	31804250	49800	49800	49800	49800	0
26	20240111	181900	31804250	49800	49800	49800	49800	0
27	20240111	181800	31804250	49800	49800	49800	49800	0
28	20240111	181700	31804250	49800	49800	49800	49800	0
29	20240111	181600	31804250	49800	49800	49800	49800	0
30	20240111	181500	31804250	49800	49800	49800	49800	0
31	20240111	181400	31804250	49800	49800	49800	49800	0
32	20240111	181300	31804250	49800	49800	49800	49800	22
33	20240111	181200	31804250	49800	49800	49800	49800	0
34	20240111	181100	31804250	49800	49800	49800	49800	0
35	20240111	181000	31804250	49800	49800	49800	49800	0
36	20240111	180900	31804250	49800	49800	49800	49800	0
37	20240111	180800	31804250	49800	49800	49800	49800	0
38	20240111	180700	31804250	49800	49800	49800	49800	0
39	20240111	180600	31804250	49800	49800	49800	49800	0
40	20240111	180500	31804250	49800	49800	49800	49800	0
41	20240111	180400	31804250	49800	49800	49800	49800	0
42	20240111	180300	31804250	49800	49800	49800	49800	0
43	20240111	180200	31804250	49800	49800	49800	49800	0
44	20240111	180100	31804250	49800	49800	49800	49800	0
45	20240111	180000	31804250	49800	49800	49800	49800	0
46	20240111	175900	31804250	49800	49800	49800	49800	0
47	20240111	175800	31804250	49800	49800	49800	49800	0
48	20240111	175700	31804250	49800	49800	49800	49800	0
49	20240111	175600	31804250	49800	49800	49800	49800	0
50	20240111	175500	31804250	49800	49800	49800	49800	0
51	20240111	175400	31804250	49800	49800	49800	49800	0
52	20240111	175300	31804250	49800	49800	49800	49800	0
53	20240111	175200	31804250	49800	49800	49800	49800	0
54	20240111	175100	31804250	49800	49800	49800	49800	0
55	20240111	175000	31804250	49800	49800	49800	49800	0
56	20240111	174900	31804250	49800	49800	49800	49800	0
57	20240111	174800	31804250	49800	49800	49800	49800	0
58	20240111	174700	31804250	49800	49800	49800	49800	0
59	20240111	174600	31804250	49800	49800	49800	49800	0
60	20240111	174500	31804250	49800	49800	49800	49800	0
61	20240111	174400	31804250	49800	49800	49800	49800	0
62	20240111	174300	31804250	49800	49800	49800	49800	22
63	20240111	174200	31804250	49800	49800	49800	49800	0
64	20240111	174100	31804250	49800	49800	49800	49800	0
65	20240111	174000	31804250	49800	49800	49800	49800	0
66	20240111	173900	31804250	49800	49800	49800	49800	0
67	20240111	173800	31804250	49800	49800	49800	49800	0
68	20240111	173700	31804250	49800	49800	49800	49800	0
69	20240111	173600	31804250	49800	49800	49800	49800	0
70	20240111	173500	31804250	49800	49800	49800	49800	0
71	20240111	173400	31804250	49800	49800	49800	49800	0
72	20240111	173300	31804250	49800	49800	49800	49800	0
73	20240111	173200	31804250	49800	49800	49800	49800	0
74	20240111	173100	31804250	49800	49800	49800	49800	0
75	20240111	173000	31804250	49800	49800	49800	49800	0
76	20240111	172900	31804250	49800	49800	49800	49800	0
77	20240111	172800	31804250	49800	49800	49800	49800	0
78	20240111	172700	31804250	49800	49800	49800	49800	0
79	20240111	172600	31804250	49800	49800	49800	49800	0
80	20240111	172500	31804250	49800	49800	49800	49800	0
81	20240111	172400	31804250	49800	49800	49800	49800	0
82	20240111	172300	31804250	49800	49800	49800	49800	0
83	20240111	172200	31804250	49800	49800	49800	49800	0
84	20240111	172100	31804250	49800	49800	49800	49800	0
85	20240111	172000	31804250	49800	49800	49800	49800	0
86	20240111	171900	31804250	49800	49800	49800	49800	0
87	20240111	171800	31804250	49800	49800	49800	49800	0
88	20240111	171700	31804250	49800	49800	49800	49800	0
89	20240111	171600	31804250	49800	49800	49800	49800	0
90	20240111	171500	31804250	49800	49800	49800	49800	0
91	20240111	171400	31804250	49800	49800	49800	49800	0
92	20240111	171300	31804250	49800	49800	49800	49800	22
93	20240111	171200	31804250	49800	49800	49800	49800	0
94	20240111	171100	31804250	49800	49800	49800	49800	0
95	20240111	171000	31804250	49800	49800	49800	49800	0
96	20240111	170900	31804250	49800	49800	49800	49800	0
97	20240111	170800	31804250	49800	49800	49800	49800	0
98	20240111	170700	31804250	49800	49800	49800	49800	0
99	20240111	170600	31804250	49800	49800	49800	49800	0
100	20240111	170500	31804250	49800	49800	49800	49800	0
101	20240111	170400	31804250	49800	49800	49800	49800	0
102	20240111	170300	31804250	49800	49800	49800	49800	0
103	20240111	170200	31804250	49800	49800	49800	49800	0
104	20240111	170100	31804250	49800	49800	49800	49800	0
105	20240111	170000	31804250	49800	49800	49800	49800	0
106	20240111	165900	31804250	49800	49800	49800	49800	0
107	20240111	165800	31804250	49800	49800	49800	49800	0
108	20240111	165700	31804250	49800	49800	49800	49800	0
109	20240111	165600	31804250	49800	49800	49800	49800	0
110	20240111	165500	31804250	49800	49800	49800	49800	0
111	20240111	165400	31804250	49800	49800	49800	49800	0
112	20240111	165300	31804250	49800	49800	49800	49800	0
113	20240111	165200	31804250	49800	49800	49800	49800	0
114	20240111	165100	31804250	49800	49800	49800	49800	0
115	20240111	165000	31804250	49800	49800	49800	49800	0
116	20240111	164900	31804250	49800	49800	49800	49800	0
117	20240111	164800	31804250	49800	49800	49800	49800	0
118	20240111	164700	31804250	49800	49800	49800	49800	0
119	20240111	164600	31804250	49800	49800	49800	49800	0
120	20240111	164500	31804250	49800	49800	49800	49800	0
121	20240111	164400	31804250	49800	49800	49800	49800	0
122	20240111	164300	31804250	49800	49800	49800	49800	22
123	20240111	164200	31804250	49800	49800	49800	49800	0
124	20240111	164100	31804250	49800	49800	49800	49800	0
125	20240111	164000	31804250	49800	49800	49800	49800	0
126	20240111	163900	31804250	49800	49800	49800	49800	0
127	20240111	163800	31804250	49800	49800	49800	49800	0
128	20240111	163700	31804250	49800	49800	49800	49800	0
129	20240111	163600	31804250	49800	49800	49800	49800	0
130	20240111	163500	31804250	49800	49800	49800	49800	0
131	20240111	163400	31804250	49800	49800	49800	49800	0
132	20240111	163300	31804250	49800	49800	49800	49800	0
133	20240111	163200	31804250	49800	49800	49800	49800	0
134	20240111	163100	31804250	49800	49800	49800	49800	0
135	20240111	163000	31804250	49800	49800	49800	49800	0
136	20240111	162900	31804250	49800	49800	49800	49800	0
137	20240111	162800	31804250	49800	49800	49800	49800	0
138	20240111	162700	31804250	49800	49800	49800	49800	0
139	20240111	162600	31804250	49800	49800	49800	49800	0
140	20240111	162500	31804250	49800	49800	49800	49800	0
141	20240111	162400	31804250	49800	49800	49800	49800	0
142	20240111	162300	31804250	49800	49800	49800	49800	0
143	20240111	162200	31804250	49800	49800	49800	49800	0
144	20240111	162100	31804250	49800	49800	49800	49800	0
145	20240111	162000	31804250	49800	49800	49800	49800	0
146	20240111	161900	31804250	49800	49800	49800	49800	0
147	20240111	161800	31804250	49800	49800	49800	49800	0
148	20240111	161700	31804250	49800	49800	49800	49800	0
149	20240111	161600	31804250	49800	49800	49800	49800	0
150	20240111	161500	31804250	49800	49800	49800	49800	0
151	20240111	161400	31804250	49800	49800	49800	49800	0
152	20240111	161300	31804250	49800	49800	49800	49800	22
153	20240111	161200	31804250	49800	49800	49800	49800	0
154	20240111	161100	31804250	49800	49800	49800	49800	0
155	20240111	161000	31804250	49800	49800	49800	49800	0
156	20240111	160900	31804250	49800	49800	49800	49800	0
157	20240111	160800	31804250	49800	49800	49800	49800	0
158	20240111	160700	31804250	49800	49800	49800	49800	0
159	20240111	160600	31804250	49800	49800	49800	49800	0
160	20240111	160500	31804250	49800	49800	49800	49800	0
161	20240111	160400	31804250	49800	49800	49800	49800	0
162	20240111	160300	31804250	49800	49800	49800	49800	0
163	20240111	160200	31804250	49800	49800	49800	49800	0
164	20240111	160100	31804250	49800	49800	49800	49800	0
165	20240111	160000	31804250	49800	49800	49800	49800	0
166	20240111	155900	31804250	49800	49800	49800	49800	0
167	20240111	155800	31804250	49800	49800	49800	49800	0
168	20240111	155700	31804250	49800	49800	49800	49800	0
169	20240111	155600	31804250	49800	49800	49800	49800	0
170	20240111	155500	31804250	49800	49800	49800	49800	0
171	20240111	155400	31804250	49800	49800	49800	49800	0
172	20240111	155300	31804250	49800	49800	49800	49800	0
173	20240111	155200	31804250	49800	49800	49800	49800	0
174	20240111	155100	31804250	49800	49800	49800	49800	0
175	20240111	155000	31804250	49800	49800	49800	49800	0
176	20240111	154900	31804250	49800	49800	49800	49800	0
177	20240111	154800	31804250	49800	49800	49800	49800	0
178	20240111	154700	31804250	49800	49800	49800	49800	0
179	20240111	154600	31804250	49800	49800	49800	49800	0
180	20240111	154500	31804250	49800	49800	49800	49800	0
181	20240111	154400	31804250	49800	49800	49800	49800	0
182	20240111	154300	31804250	49800	49800	49800	49800	22
183	20240111	154200	31804250	49800	49800	49800	49800	0
184	20240111	154100	31804250	49800	49800	49800	49800	0
185	20240111	154000	31804250	49800	49800	49800	49800	0
186	20240111	153900	31804250	49800	49800	49800	49800	0
187	20240111	153800	31804250	49800	49800	49800	49800	0
188	20240111	153700	31804250	49800	49800	49800	49800	0
189	20240111	153600	31804250	49800	49800	49800	49800	0
190	20240111	153500	31804250	49800	49800	49800	49800	0
191	20240111	153400	31804250	49800	49800	49800	49800	0
192	20240111	153300	31804250	49800	49800	49800	49800	0
193	20240111	153200	31804250	49800	49800	49800	49800	0
194	20240111	153100	31804250	49800	49800	49800	49800	0
195	20240111	153000	31804250	49800	49800	49800	49800	22
196	20240111	152900	30708650	49700	49700	49700	49700	0
197	20240111	152800	30708650	49700	49700	49700	49700	0
198	20240111	152700	30708650	49700	49700	49700	49700	0
199	20240111	152600	30708650	49700	49700	49700	49700	0
200	20240111	152500	30708650	49700	49700	49700	49700	0
201	20240111	152400	30708650	49700	49700	49700	49700	0
202	20240111	152300	30708650	49700	49700	49700	49700	0
203	20240111	152200	30708650	49700	49700	49700	49700	0
204	20240111	152100	30708650	49700	49700	49700	49700	0
205	20240111	152000	30708650	49700	49700	49700	49700	0
206	20240111	151900	30708650	49700	49700	49700	49700	0
207	20240111	151800	30708650	49700	49700	49700	49700	0
208	20240111	151700	30708650	49700	49700	49700	49700	0
209	20240111	151600	30708650	49700	49700	49700	49700	0
210	20240111	151500	30708650	49700	49700	49700	49700	0
211	20240111	151400	30708650	49700	49700	49700	49700	0
212	20240111	151300	30708650	49700	49700	49700	49700	0
213	20240111	151200	30708650	49700	49700	49700	49700	0
214	20240111	151100	30708650	49700	49700	49700	49700	0
215	20240111	151000	30708650	49700	49700	49700	49700	6
216	20240111	150900	30410450	49700	49700	49700	49700	0
217	20240111	150800	30410450	49700	49700	49700	49700	0
218	20240111	150700	30410450	49700	49700	49700	49700	0
219	20240111	150600	30410450	49700	49700	49700	49700	0
220	20240111	150500	30410450	49700	49700	49700	49700	0
221	20240111	150400	30410450	49700	49700	49700	49700	0
222	20240111	150300	30410450	49700	49700	49700	49700	0
223	20240111	150200	30410450	49700	49700	49700	49700	0
224	20240111	150100	30410450	49700	49700	49700	49700	0
225	20240111	150000	30410450	49700	49700	49700	49700	0
226	20240111	145900	30410450	49700	49700	49700	49700	0
227	20240111	145800	30410450	49700	49700	49700	49700	0
228	20240111	145700	30410450	49700	49700	49700	49700	0
229	20240111	145600	30410450	49700	49700	49700	49700	0
230	20240111	145500	30410450	49700	49700	49700	49700	0
231	20240111	145400	30410450	49700	49700	49700	49700	0
232	20240111	145300	30410450	49700	49700	49700	49700	0
233	20240111	145200	30410450	49700	49700	49700	49700	0
234	20240111	145100	30410450	49700	49700	49700	49700	0
235	20240111	145000	30410450	49700	49700	49700	49700	0
236	20240111	144900	30410450	49700	49700	49700	49700	0
237	20240111	144800	30410450	49700	49700	49700	49700	0
238	20240111	144700	30410450	49700	49700	49700	49700	0
239	20240111	144600	30410450	49700	49700	49700	49700	0
240	20240111	144500	30410450	49700	49700	49700	49700	0
241	20240111	144400	30410450	49700	49700	49700	49700	0
242	20240111	144300	30410450	49700	49700	49700	49700	0
243	20240111	144200	30410450	49700	49700	49700	49700	0
244	20240111	144100	30410450	49700	49700	49700	49700	0
245	20240111	144000	30410450	49700	49700	49700	49700	0
246	20240111	143900	30410450	49700	49700	49700	49700	0
247	20240111	143800	30410450	49700	49700	49700	49700	0
248	20240111	143700	30410450	49700	49700	49700	49700	0
249	20240111	143600	30410450	49700	49700	49700	49700	0
250	20240111	143500	30410450	49700	49700	49700	49700	0
251	20240111	143400	30410450	49700	49700	49700	49700	0
252	20240111	143300	30410450	49700	49700	49700	49700	0
253	20240111	143200	30410450	49700	49700	49700	49700	0
254	20240111	143100	30410450	49700	49750	49750	49700	7
255	20240111	143000	30062500	49850	49850	49850	49850	0
256	20240111	142900	30062500	49850	49850	49850	49850	0
257	20240111	142800	30062500	49850	49850	49850	49850	0
258	20240111	142700	30062500	49850	49850	49850	49850	0
259	20240111	142600	30062500	49850	49850	49850	49850	0
260	20240111	142500	30062500	49850	49850	49850	49850	0
261	20240111	142400	30062500	49850	49850	49850	49850	0
262	20240111	142300	30062500	49850	49850	49850	49850	0
263	20240111	142200	30062500	49850	49850	49850	49850	0
264	20240111	142100	30062500	49850	49850	49850	49850	0
265	20240111	142000	30062500	49850	49850	49850	49850	0
266	20240111	141900	30062500	49850	49850	49850	49850	0
267	20240111	141800	30062500	49850	49850	49850	49850	0
268	20240111	141700	30062500	49850	49850	49850	49850	0
269	20240111	141600	30062500	49850	49850	49850	49850	0
270	20240111	141500	30062500	49850	49850	49850	49850	0
271	20240111	141400	30062500	49850	49850	49850	49850	0
272	20240111	141300	30062500	49850	49850	49850	49850	0
273	20240111	141200	30062500	49850	49850	49850	49850	0
274	20240111	141100	30062500	49850	49850	49850	49850	0
275	20240111	141000	30062500	49850	49850	49850	49850	0
276	20240111	140900	30062500	49850	49850	49850	49850	0
277	20240111	140800	30062500	49850	49850	49850	49850	0
278	20240111	140700	30062500	49850	49850	49850	49850	0
279	20240111	140600	30062500	49850	49850	49850	49850	0
280	20240111	140500	30062500	49850	49850	49850	49850	0
281	20240111	140400	30062500	49850	49850	49850	49850	0
282	20240111	140300	30062500	49850	49850	49850	49850	0
283	20240111	140200	30062500	49850	49850	49850	49850	0
284	20240111	140100	30062500	49850	49850	49850	49850	0
285	20240111	140000	30062500	49850	49850	49850	49850	0
286	20240111	135900	30062500	49850	49850	49850	49850	0
287	20240111	135800	30062500	49850	49850	49850	49850	0
288	20240111	135700	30062500	49850	49850	49850	49850	0
289	20240111	135600	30062500	49850	49850	49850	49850	0
290	20240111	135500	30062500	49850	49850	49850	49850	0
291	20240111	135400	30062500	49850	49850	49850	49850	0
292	20240111	135300	30062500	49850	49850	49850	49850	0
293	20240111	135200	30062500	49850	49850	49850	49850	0
294	20240111	135100	30062500	49850	49850	49850	49850	0
295	20240111	135000	30062500	49850	49850	49850	49850	0
296	20240111	134900	30062500	49850	49850	49850	49850	0
297	20240111	134800	30062500	49850	49850	49850	49850	0
298	20240111	134700	30062500	49850	49850	49850	49850	0
299	20240111	134600	30062500	49850	49850	49850	49850	0
300	20240111	134500	30062500	49850	49850	49850	49850	0
301	20240111	134400	30062500	49850	49850	49850	49850	0
302	20240111	134300	30062500	49850	49850	49850	49850	0
303	20240111	134200	30062500	49850	49850	49850	49850	0
304	20240111	134100	30062500	49850	49850	49850	49850	0
305	20240111	134000	30062500	49850	49850	49850	49850	0
306	20240111	133900	30062500	49850	49850	49850	49850	0
307	20240111	133800	30062500	49850	49850	49850	49850	0
308	20240111	133700	30062500	49850	49850	49850	49850	0
309	20240111	133600	30062500	49850	49850	49850	49850	0
310	20240111	133500	30062500	49850	49850	49850	49850	0
311	20240111	133400	30062500	49850	49850	49850	49850	0
312	20240111	133300	30062500	49850	49850	49850	49850	0
313	20240111	133200	30062500	49850	49850	49850	49850	0
314	20240111	133100	30062500	49850	49850	49850	49850	0
315	20240111	133000	30062500	49850	49850	49850	49850	0
316	20240111	132900	30062500	49850	49850	49850	49850	0
317	20240111	132800	30062500	49850	49850	49850	49850	0
318	20240111	132700	30062500	49850	49850	49850	49850	0
319	20240111	132600	30062500	49850	49850	49850	49850	0
320	20240111	132500	30062500	49850	49850	49850	49850	0
321	20240111	132400	30062500	49850	49850	49850	49850	0
322	20240111	132300	30062500	49850	49850	49850	49850	0
323	20240111	132200	30062500	49850	49850	49850	49850	0
324	20240111	132100	30062500	49850	49850	49850	49850	0
325	20240111	132000	30062500	49850	49850	49850	49850	0
326	20240111	131900	30062500	49850	49850	49850	49850	0
327	20240111	131800	30062500	49850	49850	49850	49850	0
328	20240111	131700	30062500	49850	49850	49850	49850	0
329	20240111	131600	30062500	49850	49850	49850	49850	0
330	20240111	131500	30062500	49850	49850	49850	49850	0
331	20240111	131400	30062500	49850	49850	49850	49850	0
332	20240111	131300	30062500	49850	49850	49850	49850	0
333	20240111	131200	30062500	49850	49850	49850	49850	0
334	20240111	131100	30062500	49850	49850	49850	49850	0
335	20240111	131000	30062500	49850	49850	49850	49850	0
336	20240111	130900	30062500	49850	49850	49850	49850	0
337	20240111	130800	30062500	49850	49850	49850	49850	0
338	20240111	130700	30062500	49850	49850	49850	49850	0
339	20240111	130600	30062500	49850	49850	49850	49850	0
340	20240111	130500	30062500	49850	49850	49850	49850	0
341	20240111	130400	30062500	49850	49850	49850	49850	0
342	20240111	130300	30062500	49850	49850	49850	49850	0
343	20240111	130200	30062500	49850	49850	49850	49850	0
344	20240111	130100	30062500	49850	49850	49850	49850	0
345	20240111	130000	30062500	49850	49850	49850	49850	0
346	20240111	125900	30062500	49850	49850	49850	49850	0
347	20240111	125800	30062500	49850	49850	49850	49850	0
348	20240111	125700	30062500	49850	49850	49850	49850	0
349	20240111	125600	30062500	49850	49850	49850	49850	0
350	20240111	125500	30062500	49850	49850	49850	49850	0
351	20240111	125400	30062500	49850	49850	49850	49850	0
352	20240111	125300	30062500	49850	49850	49850	49850	0
353	20240111	125200	30062500	49850	49850	49850	49850	0
354	20240111	125100	30062500	49850	49850	49850	49850	0
355	20240111	125000	30062500	49850	49850	49850	49850	0
356	20240111	124900	30062500	49850	49850	49850	49850	0
357	20240111	124800	30062500	49850	49850	49850	49850	0
358	20240111	124700	30062500	49850	49850	49850	49850	0
359	20240111	124600	30062500	49850	49850	49850	49850	0
360	20240111	124500	30062500	49850	49850	49850	49850	0
361	20240111	124400	30062500	49850	49850	49850	49850	0
362	20240111	124300	30062500	49850	49850	49850	49850	0
363	20240111	124200	30062500	49850	49850	49850	49850	0
364	20240111	124100	30062500	49850	49850	49850	49850	0
365	20240111	124000	30062500	49850	49850	49850	49850	0
366	20240111	123900	30062500	49850	49850	49850	49850	0
367	20240111	123800	30062500	49850	49850	49850	49850	0
368	20240111	123700	30062500	49850	49850	49850	49850	0
369	20240111	123600	30062500	49850	49850	49850	49850	0
370	20240111	123500	30062500	49850	49850	49850	49850	0
371	20240111	123400	30062500	49850	49850	49850	49850	0
372	20240111	123300	30062500	49850	49850	49850	49850	5
373	20240111	123200	29813250	49950	49950	49950	49950	0
374	20240111	123100	29813250	49950	49950	49950	49950	0
375	20240111	123000	29813250	49950	49950	49950	49950	11
376	20240111	122900	29263800	49950	49950	49950	49950	0
377	20240111	122800	29263800	49950	49950	49950	49950	0
378	20240111	122700	29263800	49950	49950	49950	49950	0
379	20240111	122600	29263800	49950	49950	49950	49950	0
380	20240111	122500	29263800	49950	49950	49950	49950	0
381	20240111	122400	29263800	49950	49950	49950	49950	0
382	20240111	122300	29263800	49950	49950	49950	49950	0
383	20240111	122200	29263800	49950	49950	49950	49950	0
384	20240111	122100	29263800	49950	49950	49950	49950	0
385	20240111	122000	29263800	49950	49950	49950	49950	0
386	20240111	121900	29263800	49950	49950	49950	49950	0
387	20240111	121800	29263800	49950	49950	49950	49950	0
388	20240111	121700	29263800	49950	49950	49950	49950	0
389	20240111	121600	29263800	49950	49950	49950	49950	0
390	20240111	121500	29263800	49950	49950	49950	49950	0
391	20240111	121400	29263800	49950	49950	49950	49950	0
392	20240111	121300	29263800	49950	49950	49950	49950	0
393	20240111	121200	29263800	49950	49950	49950	49950	0
394	20240111	121100	29263800	49950	49950	49950	49950	0
395	20240111	121000	29263800	49950	49950	49950	49950	0
396	20240111	120900	29263800	49950	49950	49950	49950	0
397	20240111	120800	29263800	49950	49950	49950	49950	0
398	20240111	120700	29263800	49950	49950	49950	49950	0
399	20240111	120600	29263800	49950	49950	49950	49950	0
400	20240111	120500	29263800	49950	49950	49950	49950	0
401	20240111	120400	29263800	49950	49950	49950	49950	0
402	20240111	120300	29263800	49950	49950	49950	49950	0
403	20240111	120200	29263800	49950	49950	49950	49950	10
404	20240111	120100	28764300	50000	50000	50000	50000	0
405	20240111	120000	28764300	50000	50000	50000	50000	1
406	20240111	115900	28714300	50000	50000	50000	50000	0
407	20240111	115800	28714300	50000	50000	50000	50000	0
408	20240111	115700	28714300	50000	50000	50000	50000	0
409	20240111	115600	28714300	50000	50000	50000	50000	0
410	20240111	115500	28714300	50000	50000	50000	50000	0
411	20240111	115400	28714300	50000	50000	50000	50000	0
412	20240111	115300	28714300	50000	50000	50000	50000	0
413	20240111	115200	28714300	50000	50000	50000	50000	0
414	20240111	115100	28714300	50000	50000	50000	50000	0
415	20240111	115000	28714300	50000	50000	50000	50000	0
416	20240111	114900	28714300	50000	50000	50000	50000	0
417	20240111	114800	28714300	50000	50000	50000	50000	0
418	20240111	114700	28714300	50000	50000	50000	50000	0
419	20240111	114600	28714300	50000	50000	50000	50000	1
420	20240111	114500	28664300	49950	49950	49950	49950	24
421	20240111	114400	27465500	49950	49950	49950	49950	16
422	20240111	114300	26666300	49700	49700	49700	49700	0
423	20240111	114200	26666300	49700	49700	49700	49700	0
424	20240111	114100	26666300	49700	49700	49700	49700	0
425	20240111	114000	26666300	49700	49700	49700	49700	72
426	20240111	113900	23087900	49950	49950	49950	49950	0
427	20240111	113800	23087900	49950	49950	49950	49950	0
428	20240111	113700	23087900	49950	49950	49950	49950	0
429	20240111	113600	23087900	49950	49950	49950	49950	0
430	20240111	113500	23087900	49950	49950	49950	49950	0
431	20240111	113400	23087900	49950	49950	49950	49950	0
432	20240111	113300	23087900	49950	49950	49950	49950	1
433	20240111	113200	23037950	49950	49950	49950	49950	0
434	20240111	113100	23037950	49950	49950	49950	49950	0
435	20240111	113000	23037950	49950	49950	49950	49950	0
436	20240111	112900	23037950	49950	49950	49950	49950	0
437	20240111	112800	23037950	49950	49950	49950	49950	0
438	20240111	112700	23037950	49950	49950	49950	49950	0
439	20240111	112600	23037950	49950	49950	49950	49950	0
440	20240111	112500	23037950	49950	49950	49950	49950	0
441	20240111	112400	23037950	49950	49950	49950	49950	0
442	20240111	112300	23037950	49950	49950	49950	49950	0
443	20240111	112200	23037950	49950	49950	49950	49950	0
444	20240111	112100	23037950	49950	49950	49950	49950	0
445	20240111	112000	23037950	49950	49950	49950	49950	0
446	20240111	111900	23037950	49950	49950	49950	49950	1
447	20240111	111800	22988000	49950	49950	49950	49950	0
448	20240111	111700	22988000	49950	49950	49950	49950	0
449	20240111	111600	22988000	49950	49950	49950	49950	0
450	20240111	111500	22988000	49950	49950	49950	49950	0
451	20240111	111400	22988000	49950	49950	49950	49950	0
452	20240111	111300	22988000	49950	49950	49950	49950	0
453	20240111	111200	22988000	49950	49950	49950	49950	0
454	20240111	111100	22988000	49950	49950	49950	49950	0
455	20240111	111000	22988000	49950	49950	49950	49950	0
456	20240111	110900	22988000	49950	49950	49950	49950	0
457	20240111	110800	22988000	49950	49950	49950	49950	0
458	20240111	110700	22988000	49950	49950	49950	49950	0
459	20240111	110600	22988000	49950	49950	49950	49950	1
460	20240111	110500	22938050	49950	49950	49950	49950	0
461	20240111	110400	22938050	49950	49950	49950	49950	0
462	20240111	110300	22938050	49950	49950	49950	49950	0
463	20240111	110200	22938050	49950	49950	49950	49950	0
464	20240111	110100	22938050	49950	49950	49950	49950	0
465	20240111	110000	22938050	49950	49950	49950	49950	0
466	20240111	105900	22938050	49950	49950	49950	49950	0
467	20240111	105800	22938050	49950	49950	49950	49950	0
468	20240111	105700	22938050	49950	49950	49950	49950	0
469	20240111	105600	22938050	49950	49950	49950	49950	0
470	20240111	105500	22938050	49950	49950	49950	49950	0
471	20240111	105400	22938050	49950	49950	49950	49950	0
472	20240111	105300	22938050	49950	49950	49950	49950	0
473	20240111	105200	22938050	49950	49950	49950	49950	1
474	20240111	105100	22888100	49950	49950	49950	49950	0
475	20240111	105000	22888100	49950	49950	49950	49950	0
476	20240111	104900	22888100	49950	49950	49950	49950	0
477	20240111	104800	22888100	49950	49950	49950	49950	0
478	20240111	104700	22888100	49950	49950	49950	49950	0
479	20240111	104600	22888100	49950	49950	49950	49950	0
480	20240111	104500	22888100	49950	49950	49950	49950	0
481	20240111	104400	22888100	49950	49950	49950	49950	0
482	20240111	104300	22888100	49950	49950	49950	49950	0
483	20240111	104200	22888100	49950	49950	49950	49950	0
484	20240111	104100	22888100	49950	49950	49950	49950	0
485	20240111	104000	22888100	49950	49950	49950	49950	0
486	20240111	103900	22888100	49950	49950	49950	49950	1
487	20240111	103800	22838150	49950	49950	49950	49950	0
488	20240111	103700	22838150	49950	49950	49950	49950	0
489	20240111	103600	22838150	49950	49950	49950	49950	0
490	20240111	103500	22838150	49950	49950	49950	49950	0
491	20240111	103400	22838150	49950	49950	49950	49950	0
492	20240111	103300	22838150	49950	49950	49950	49950	0
493	20240111	103200	22838150	49950	49950	49950	49950	0
494	20240111	103100	22838150	49950	49950	49950	49950	0
495	20240111	103000	22838150	49950	49950	49950	49950	0
496	20240111	102900	22838150	49950	49950	49950	49950	0
497	20240111	102800	22838150	49950	49950	49950	49950	0
498	20240111	102700	22838150	49950	49950	49950	49950	0
499	20240111	102600	22838150	49950	49950	49950	49950	0
500	20240111	102500	22838150	49950	49950	49950	49950	1
501	20240111	102400	22788200	50000	50000	50000	50000	0
502	20240111	102300	22788200	50000	50000	50000	50000	0
503	20240111	102200	22788200	50000	50000	50000	50000	0
504	20240111	102100	22788200	50000	50000	50000	50000	0
505	20240111	102000	22788200	50000	50000	50000	50000	0
506	20240111	101900	22788200	50000	50000	50000	50000	0
507	20240111	101800	22788200	50000	50000	50000	50000	0
508	20240111	101700	22788200	50000	50000	50000	50000	0
509	20240111	101600	22788200	50000	50000	50000	50000	0
510	20240111	101500	22788200	50000	50000	50000	50000	0
511	20240111	101400	22788200	50000	50000	50000	50000	0
512	20240111	101300	22788200	50000	50000	50000	50000	0
513	20240111	101200	22788200	50000	50000	50000	50000	20
514	20240111	101100	21788200	49700	49700	49700	49700	0
515	20240111	101000	21788200	49700	49700	49700	49700	0
516	20240111	100900	21788200	49700	49700	49700	49700	200
517	20240111	100800	11848200	49950	49950	49950	49950	11
518	20240111	100700	11298750	50000	50000	50000	50000	0
519	20240111	100600	11298750	50000	50000	50000	50000	0
520	20240111	100500	11298750	50000	50000	50000	50000	0
521	20240111	100400	11298750	50000	50000	50000	50000	0
522	20240111	100300	11298750	50000	50000	50000	50000	0
523	20240111	100200	11298750	50000	50000	50000	50000	0
524	20240111	100100	11298750	50000	50000	50000	50000	0
525	20240111	100000	11298750	50000	50000	50000	50000	0
526	20240111	095900	11298750	50000	50000	50000	50000	0
527	20240111	095800	11298750	50000	50000	50000	50000	0
528	20240111	095700	11298750	50000	50000	50000	50000	0
529	20240111	095600	11298750	50000	50000	50000	50000	0
530	20240111	095500	11298750	50000	50000	50000	50000	24
531	20240111	095400	10098750	50000	49950	50000	49950	176
532	20240111	095300	1299900	49950	49950	49950	49950	0
533	20240111	095200	1299900	49950	49950	49950	49950	0
534	20240111	095100	1299900	49950	49950	49950	49950	0
535	20240111	095000	1299900	49950	49950	49950	49950	0
536	20240111	094900	1299900	49950	49950	49950	49950	0
537	20240111	094800	1299900	49950	49950	49950	49950	0
538	20240111	094700	1299900	49950	49950	49950	49950	0
539	20240111	094600	1299900	49950	49950	49950	49950	0
540	20240111	094500	1299900	49950	49950	49950	49950	0
541	20240111	094400	1299900	49950	49950	49950	49950	1
542	20240111	094300	1249950	50000	50000	50000	50000	0
543	20240111	094200	1249950	50000	50000	50000	50000	0
544	20240111	094100	1249950	50000	50000	50000	50000	0
545	20240111	094000	1249950	50000	50000	50000	50000	0
546	20240111	093900	1249950	50000	50000	50000	50000	1
547	20240111	093800	1199950	49950	49950	49950	49950	0
548	20240111	093700	1199950	49950	49950	49950	49950	0
549	20240111	093600	1199950	49950	49950	49950	49950	0
550	20240111	093500	1199950	49950	49950	49950	49950	0
551	20240111	093400	1199950	49950	49950	49950	49950	0
552	20240111	093300	1199950	49950	49950	49950	49950	0
553	20240111	093200	1199950	49950	50000	50000	49950	2
554	20240111	093100	1100000	50000	50000	50000	50000	20
555	20240111	093000	100000	50000	50000	50000	50000	0
556	20240111	092900	100000	50000	50000	50000	50000	0
557	20240111	092800	100000	50000	50000	50000	50000	0
558	20240111	092700	100000	50000	50000	50000	50000	0
559	20240111	092600	100000	50000	50000	50000	50000	0
560	20240111	092500	100000	50000	50000	50000	50000	0
561	20240111	092400	100000	50000	50000	50000	50000	0
562	20240111	092300	100000	50000	50000	50000	50000	0
563	20240111	092200	100000	50000	50000	50000	50000	0
564	20240111	092100	100000	50000	50000	50000	50000	0
565	20240111	092000	100000	50000	50000	50000	50000	0
566	20240111	091900	100000	50000	50000	50000	50000	1
567	20240111	091800	50000	50000	50000	50000	50000	0
568	20240111	091700	50000	50000	50000	50000	50000	0
569	20240111	091600	50000	50000	50000	50000	50000	0
570	20240111	091500	50000	50000	50000	50000	50000	0
571	20240111	091400	50000	50000	50000	50000	50000	0
572	20240111	091300	50000	50000	50000	50000	50000	0
573	20240111	091200	50000	50000	50000	50000	50000	0
574	20240111	091100	50000	50000	50000	50000	50000	0
575	20240111	091000	50000	50000	50000	50000	50000	0
576	20240111	090900	50000	50000	50000	50000	50000	0
577	20240111	090800	50000	50000	50000	50000	50000	0
578	20240111	090700	50000	50000	50000	50000	50000	0
579	20240111	090600	50000	50000	50000	50000	50000	0
580	20240111	090500	50000	50000	50000	50000	50000	0
581	20240111	090400	50000	50000	50000	50000	50000	0
582	20240111	090300	50000	50000	50000	50000	50000	0
583	20240111	090200	50000	50000	50000	50000	50000	0
584	20240111	090100	50000	50000	50000	50000	50000	0
585	20240111	090000	50000	50000	50000	50000	50000	1