KissMeData/001460/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	183400	15954500	416500	416500	416500	416500	3
3	20240105	183300	15954500	416500	416500	416500	416500	0
4	20240105	183200	15954500	416500	416500	416500	416500	0
5	20240105	183100	15954500	416500	416500	416500	416500	0
6	20240105	183000	15954500	416500	416500	416500	416500	0
7	20240105	182900	15954500	416500	416500	416500	416500	0
8	20240105	182800	15954500	416500	416500	416500	416500	0
9	20240105	182700	15954500	416500	416500	416500	416500	0
10	20240105	182600	15954500	416500	416500	416500	416500	0
11	20240105	182500	15954500	416500	416500	416500	416500	0
12	20240105	182400	15954500	416500	416500	416500	416500	0
13	20240105	182300	15954500	416500	416500	416500	416500	0
14	20240105	182200	15954500	416500	416500	416500	416500	0
15	20240105	182100	15954500	416500	416500	416500	416500	0
16	20240105	182000	15954500	416500	416500	416500	416500	0
17	20240105	181900	15954500	416500	416500	416500	416500	0
18	20240105	181800	15954500	416500	416500	416500	416500	0
19	20240105	181700	15954500	416500	416500	416500	416500	0
20	20240105	181600	15954500	416500	416500	416500	416500	0
21	20240105	181500	15954500	416500	416500	416500	416500	0
22	20240105	181400	15954500	416500	416500	416500	416500	0
23	20240105	181300	15954500	416500	416500	416500	416500	0
24	20240105	181200	15954500	416500	416500	416500	416500	0
25	20240105	181100	15954500	416500	416500	416500	416500	0
26	20240105	181000	15954500	416500	416500	416500	416500	0
27	20240105	180900	15954500	416500	416500	416500	416500	0
28	20240105	180800	15954500	416500	416500	416500	416500	0
29	20240105	180700	15954500	416500	416500	416500	416500	0
30	20240105	180600	15954500	416500	416500	416500	416500	0
31	20240105	180500	15954500	416500	416500	416500	416500	0
32	20240105	180400	15954500	416500	416500	416500	416500	3
33	20240105	180300	15954500	416500	416500	416500	416500	0
34	20240105	180200	15954500	416500	416500	416500	416500	0
35	20240105	180100	15954500	416500	416500	416500	416500	0
36	20240105	180000	15954500	416500	416500	416500	416500	0
37	20240105	175900	15954500	416500	416500	416500	416500	0
38	20240105	175800	15954500	416500	416500	416500	416500	0
39	20240105	175700	15954500	416500	416500	416500	416500	0
40	20240105	175600	15954500	416500	416500	416500	416500	0
41	20240105	175500	15954500	416500	416500	416500	416500	0
42	20240105	175400	15954500	416500	416500	416500	416500	0
43	20240105	175300	15954500	416500	416500	416500	416500	0
44	20240105	175200	15954500	416500	416500	416500	416500	0
45	20240105	175100	15954500	416500	416500	416500	416500	0
46	20240105	175000	15954500	416500	416500	416500	416500	0
47	20240105	174900	15954500	416500	416500	416500	416500	0
48	20240105	174800	15954500	416500	416500	416500	416500	0
49	20240105	174700	15954500	416500	416500	416500	416500	0
50	20240105	174600	15954500	416500	416500	416500	416500	0
51	20240105	174500	15954500	416500	416500	416500	416500	0
52	20240105	174400	15954500	416500	416500	416500	416500	0
53	20240105	174300	15954500	416500	416500	416500	416500	0
54	20240105	174200	15954500	416500	416500	416500	416500	0
55	20240105	174100	15954500	416500	416500	416500	416500	0
56	20240105	174000	15954500	416500	416500	416500	416500	0
57	20240105	173900	15954500	416500	416500	416500	416500	0
58	20240105	173800	15954500	416500	416500	416500	416500	0
59	20240105	173700	15954500	416500	416500	416500	416500	0
60	20240105	173600	15954500	416500	416500	416500	416500	0
61	20240105	173500	15954500	416500	416500	416500	416500	0
62	20240105	173400	15954500	416500	416500	416500	416500	3
63	20240105	173300	15954500	416500	416500	416500	416500	0
64	20240105	173200	15954500	416500	416500	416500	416500	0
65	20240105	173100	15954500	416500	416500	416500	416500	0
66	20240105	173000	15954500	416500	416500	416500	416500	0
67	20240105	172900	15954500	416500	416500	416500	416500	0
68	20240105	172800	15954500	416500	416500	416500	416500	0
69	20240105	172700	15954500	416500	416500	416500	416500	0
70	20240105	172600	15954500	416500	416500	416500	416500	0
71	20240105	172500	15954500	416500	416500	416500	416500	0
72	20240105	172400	15954500	416500	416500	416500	416500	0
73	20240105	172300	15954500	416500	416500	416500	416500	0
74	20240105	172200	15954500	416500	416500	416500	416500	0
75	20240105	172100	15954500	416500	416500	416500	416500	0
76	20240105	172000	15954500	416500	416500	416500	416500	0
77	20240105	171900	15954500	416500	416500	416500	416500	0
78	20240105	171800	15954500	416500	416500	416500	416500	0
79	20240105	171700	15954500	416500	416500	416500	416500	0
80	20240105	171600	15954500	416500	416500	416500	416500	0
81	20240105	171500	15954500	416500	416500	416500	416500	0
82	20240105	171400	15954500	416500	416500	416500	416500	0
83	20240105	171300	15954500	416500	416500	416500	416500	0
84	20240105	171200	15954500	416500	416500	416500	416500	0
85	20240105	171100	15954500	416500	416500	416500	416500	0
86	20240105	171000	15954500	416500	416500	416500	416500	0
87	20240105	170900	15954500	416500	416500	416500	416500	0
88	20240105	170800	15954500	416500	416500	416500	416500	0
89	20240105	170700	15954500	416500	416500	416500	416500	0
90	20240105	170600	15954500	416500	416500	416500	416500	0
91	20240105	170500	15954500	416500	416500	416500	416500	0
92	20240105	170400	15954500	416500	416500	416500	416500	3
93	20240105	170300	15954500	416500	416500	416500	416500	0
94	20240105	170200	15954500	416500	416500	416500	416500	0
95	20240105	170100	15954500	416500	416500	416500	416500	0
96	20240105	170000	15954500	416500	416500	416500	416500	0
97	20240105	165900	15954500	416500	416500	416500	416500	0
98	20240105	165800	15954500	416500	416500	416500	416500	0
99	20240105	165700	15954500	416500	416500	416500	416500	0
100	20240105	165600	15954500	416500	416500	416500	416500	0
101	20240105	165500	15954500	416500	416500	416500	416500	0
102	20240105	165400	15954500	416500	416500	416500	416500	0
103	20240105	165300	15954500	416500	416500	416500	416500	0
104	20240105	165200	15954500	416500	416500	416500	416500	0
105	20240105	165100	15954500	416500	416500	416500	416500	0
106	20240105	165000	15954500	416500	416500	416500	416500	0
107	20240105	164900	15954500	416500	416500	416500	416500	0
108	20240105	164800	15954500	416500	416500	416500	416500	0
109	20240105	164700	15954500	416500	416500	416500	416500	0
110	20240105	164600	15954500	416500	416500	416500	416500	0
111	20240105	164500	15954500	416500	416500	416500	416500	0
112	20240105	164400	15954500	416500	416500	416500	416500	0
113	20240105	164300	15954500	416500	416500	416500	416500	0
114	20240105	164200	15954500	416500	416500	416500	416500	0
115	20240105	164100	15954500	416500	416500	416500	416500	0
116	20240105	164000	15954500	416500	416500	416500	416500	0
117	20240105	163900	15954500	416500	416500	416500	416500	0
118	20240105	163800	15954500	416500	416500	416500	416500	0
119	20240105	163700	15954500	416500	416500	416500	416500	0
120	20240105	163600	15954500	416500	416500	416500	416500	0
121	20240105	163500	15954500	416500	416500	416500	416500	0
122	20240105	163400	15954500	416500	416500	416500	416500	3
123	20240105	163300	15954500	416500	416500	416500	416500	0
124	20240105	163200	15954500	416500	416500	416500	416500	0
125	20240105	163100	15954500	416500	416500	416500	416500	0
126	20240105	163000	15954500	416500	416500	416500	416500	0
127	20240105	162900	15954500	416500	416500	416500	416500	0
128	20240105	162800	15954500	416500	416500	416500	416500	0
129	20240105	162700	15954500	416500	416500	416500	416500	0
130	20240105	162600	15954500	416500	416500	416500	416500	0
131	20240105	162500	15954500	416500	416500	416500	416500	0
132	20240105	162400	15954500	416500	416500	416500	416500	0
133	20240105	162300	15954500	416500	416500	416500	416500	0
134	20240105	162200	15954500	416500	416500	416500	416500	0
135	20240105	162100	15954500	416500	416500	416500	416500	0
136	20240105	162000	15954500	416500	416500	416500	416500	0
137	20240105	161900	15954500	416500	416500	416500	416500	0
138	20240105	161800	15954500	416500	416500	416500	416500	0
139	20240105	161700	15954500	416500	416500	416500	416500	0
140	20240105	161600	15954500	416500	416500	416500	416500	0
141	20240105	161500	15954500	416500	416500	416500	416500	0
142	20240105	161400	15954500	416500	416500	416500	416500	0
143	20240105	161300	15954500	416500	416500	416500	416500	0
144	20240105	161200	15954500	416500	416500	416500	416500	0
145	20240105	161100	15954500	416500	416500	416500	416500	0
146	20240105	161000	15954500	416500	416500	416500	416500	0
147	20240105	160900	15954500	416500	416500	416500	416500	0
148	20240105	160800	15954500	416500	416500	416500	416500	0
149	20240105	160700	15954500	416500	416500	416500	416500	0
150	20240105	160600	15954500	416500	416500	416500	416500	0
151	20240105	160500	15954500	416500	416500	416500	416500	0
152	20240105	160400	15954500	416500	416500	416500	416500	3
153	20240105	160300	15954500	416500	416500	416500	416500	0
154	20240105	160200	15954500	416500	416500	416500	416500	0
155	20240105	160100	15954500	416500	416500	416500	416500	0
156	20240105	160000	15954500	416500	416500	416500	416500	0
157	20240105	155900	15954500	416500	416500	416500	416500	0
158	20240105	155800	15954500	416500	416500	416500	416500	0
159	20240105	155700	15954500	416500	416500	416500	416500	0
160	20240105	155600	15954500	416500	416500	416500	416500	0
161	20240105	155500	15954500	416500	416500	416500	416500	0
162	20240105	155400	15954500	416500	416500	416500	416500	0
163	20240105	155300	15954500	416500	416500	416500	416500	0
164	20240105	155200	15954500	416500	416500	416500	416500	0
165	20240105	155100	15954500	416500	416500	416500	416500	0
166	20240105	155000	15954500	416500	416500	416500	416500	0
167	20240105	154900	15954500	416500	416500	416500	416500	0
168	20240105	154800	15954500	416500	416500	416500	416500	0
169	20240105	154700	15954500	416500	416500	416500	416500	0
170	20240105	154600	15954500	416500	416500	416500	416500	0
171	20240105	154500	15954500	416500	416500	416500	416500	0
172	20240105	154400	15954500	416500	416500	416500	416500	0
173	20240105	154300	15954500	416500	416500	416500	416500	0
174	20240105	154200	15954500	416500	416500	416500	416500	0
175	20240105	154100	15954500	416500	416500	416500	416500	0
176	20240105	154000	15954500	416500	416500	416500	416500	0
177	20240105	153900	15954500	416500	416500	416500	416500	0
178	20240105	153800	15954500	416500	416500	416500	416500	0
179	20240105	153700	15954500	416500	416500	416500	416500	0
180	20240105	153600	15954500	416500	416500	416500	416500	0
181	20240105	153500	15954500	416500	416500	416500	416500	0
182	20240105	153400	15954500	416500	416500	416500	416500	3
183	20240105	153300	15954500	416500	416500	416500	416500	0
184	20240105	153200	15954500	416500	416500	416500	416500	0
185	20240105	153100	15954500	416500	416500	416500	416500	0
186	20240105	153000	15954500	416500	416500	416500	416500	3
187	20240105	152900	14705000	417500	417500	417500	417500	0
188	20240105	152800	14705000	417500	417500	417500	417500	0
189	20240105	152700	14705000	417500	417500	417500	417500	0
190	20240105	152600	14705000	417500	417500	417500	417500	0
191	20240105	152500	14705000	417500	417500	417500	417500	0
192	20240105	152400	14705000	417500	417500	417500	417500	0
193	20240105	152300	14705000	417500	417500	417500	417500	0
194	20240105	152200	14705000	417500	417500	417500	417500	0
195	20240105	152100	14705000	417500	417500	417500	417500	0
196	20240105	152000	14705000	417500	417500	417500	417500	0
197	20240105	151900	14705000	417500	417500	417500	417500	0
198	20240105	151800	14705000	417500	417500	417500	417500	1
199	20240105	151700	14287500	424000	424000	424000	424000	0
200	20240105	151600	14287500	424000	424000	424000	424000	1
201	20240105	151500	13863500	418000	418000	418000	418000	0
202	20240105	151400	13863500	418000	418000	418000	418000	0
203	20240105	151300	13863500	418000	418000	418000	418000	0
204	20240105	151200	13863500	418000	418000	418000	418000	0
205	20240105	151100	13863500	418000	418000	418000	418000	5
206	20240105	151000	11773500	418000	418000	418000	418000	0
207	20240105	150900	11773500	418000	418000	418000	418000	0
208	20240105	150800	11773500	418000	418000	418000	418000	0
209	20240105	150700	11773500	418000	418000	418000	418000	0
210	20240105	150600	11773500	418000	418000	418000	418000	0
211	20240105	150500	11773500	418000	418000	418000	418000	0
212	20240105	150400	11773500	418000	418000	418000	418000	0
213	20240105	150300	11773500	418000	418000	418000	418000	0
214	20240105	150200	11773500	418000	418000	418000	418000	0
215	20240105	150100	11773500	418000	418000	418000	418000	0
216	20240105	150000	11773500	418000	418000	418000	418000	0
217	20240105	145900	11773500	418000	418000	418000	418000	0
218	20240105	145800	11773500	418000	418000	418000	418000	0
219	20240105	145700	11773500	418000	418000	418000	418000	0
220	20240105	145600	11773500	418000	418000	418000	418000	0
221	20240105	145500	11773500	418000	418000	418000	418000	0
222	20240105	145400	11773500	418000	418000	418000	418000	0
223	20240105	145300	11773500	418000	418000	418000	418000	0
224	20240105	145200	11773500	418000	418500	418500	418000	5
225	20240105	145100	9682500	418000	418000	418000	418000	0
226	20240105	145000	9682500	418000	418000	418000	418000	0
227	20240105	144900	9682500	418000	418000	418000	418000	0
228	20240105	144800	9682500	418000	418000	418000	418000	0
229	20240105	144700	9682500	418000	418000	418000	418000	0
230	20240105	144600	9682500	418000	418000	418000	418000	0
231	20240105	144500	9682500	418000	418000	418000	418000	0
232	20240105	144400	9682500	418000	418000	418000	418000	0
233	20240105	144300	9682500	418000	418000	418000	418000	0
234	20240105	144200	9682500	418000	418000	418000	418000	0
235	20240105	144100	9682500	418000	418000	418000	418000	0
236	20240105	144000	9682500	418000	418000	418000	418000	0
237	20240105	143900	9682500	418000	418000	418000	418000	0
238	20240105	143800	9682500	418000	418000	418000	418000	0
239	20240105	143700	9682500	418000	418000	418000	418000	0
240	20240105	143600	9682500	418000	418000	418000	418000	0
241	20240105	143500	9682500	418000	418000	418000	418000	0
242	20240105	143400	9682500	418000	418000	418000	418000	0
243	20240105	143300	9682500	418000	418000	418000	418000	0
244	20240105	143200	9682500	418000	418000	418000	418000	0
245	20240105	143100	9682500	418000	418000	418000	418000	0
246	20240105	143000	9682500	418000	418000	418000	418000	0
247	20240105	142900	9682500	418000	418000	418000	418000	0
248	20240105	142800	9682500	418000	418000	418000	418000	0
249	20240105	142700	9682500	418000	418000	418000	418000	0
250	20240105	142600	9682500	418000	418000	418000	418000	0
251	20240105	142500	9682500	418000	418000	418000	418000	0
252	20240105	142400	9682500	418000	418000	418000	418000	0
253	20240105	142300	9682500	418000	418000	418000	418000	0
254	20240105	142200	9682500	418000	418000	418000	418000	0
255	20240105	142100	9682500	418000	418000	418000	418000	0
256	20240105	142000	9682500	418000	418000	418000	418000	8
257	20240105	141900	6338500	418000	418000	418000	418000	0
258	20240105	141800	6338500	418000	418000	418000	418000	0
259	20240105	141700	6338500	418000	418000	418000	418000	2
260	20240105	141600	5502500	419000	419000	419000	419000	0
261	20240105	141500	5502500	419000	419000	419000	419000	0
262	20240105	141400	5502500	419000	419000	419000	419000	0
263	20240105	141300	5502500	419000	419000	419000	419000	0
264	20240105	141200	5502500	419000	419000	419000	419000	0
265	20240105	141100	5502500	419000	419000	419000	419000	0
266	20240105	141000	5502500	419000	419000	419000	419000	0
267	20240105	140900	5502500	419000	419000	419000	419000	0
268	20240105	140800	5502500	419000	419000	419000	419000	0
269	20240105	140700	5502500	419000	419000	419000	419000	0
270	20240105	140600	5502500	419000	419000	419000	419000	0
271	20240105	140500	5502500	419000	419000	419000	419000	0
272	20240105	140400	5502500	419000	419000	419000	419000	0
273	20240105	140300	5502500	419000	419000	419000	419000	0
274	20240105	140200	5502500	419000	419000	419000	419000	0
275	20240105	140100	5502500	419000	419000	419000	419000	0
276	20240105	140000	5502500	419000	419000	419000	419000	0
277	20240105	135900	5502500	419000	419000	419000	419000	0
278	20240105	135800	5502500	419000	419000	419000	419000	0
279	20240105	135700	5502500	419000	419000	419000	419000	0
280	20240105	135600	5502500	419000	419000	419000	419000	0
281	20240105	135500	5502500	419000	419000	419000	419000	0
282	20240105	135400	5502500	419000	419000	419000	419000	0
283	20240105	135300	5502500	419000	419000	419000	419000	0
284	20240105	135200	5502500	419000	419000	419000	419000	0
285	20240105	135100	5502500	419000	419000	419000	419000	0
286	20240105	135000	5502500	419000	419000	419000	419000	0
287	20240105	134900	5502500	419000	419000	419000	419000	0
288	20240105	134800	5502500	419000	419000	419000	419000	0
289	20240105	134700	5502500	419000	419000	419000	419000	0
290	20240105	134600	5502500	419000	419000	419000	419000	0
291	20240105	134500	5502500	419000	419000	419000	419000	0
292	20240105	134400	5502500	419000	419000	419000	419000	0
293	20240105	134300	5502500	419000	419000	419000	419000	0
294	20240105	134200	5502500	419000	419000	419000	419000	0
295	20240105	134100	5502500	419000	419000	419000	419000	0
296	20240105	134000	5502500	419000	419000	419000	419000	2
297	20240105	133900	4664500	419500	419500	419500	419500	0
298	20240105	133800	4664500	419500	419500	419500	419500	0
299	20240105	133700	4664500	419500	419500	419500	419500	0
300	20240105	133600	4664500	419500	419500	419500	419500	0
301	20240105	133500	4664500	419500	419500	419500	419500	0
302	20240105	133400	4664500	419500	419500	419500	419500	0
303	20240105	133300	4664500	419500	419500	419500	419500	0
304	20240105	133200	4664500	419500	419500	419500	419500	0
305	20240105	133100	4664500	419500	419500	419500	419500	0
306	20240105	133000	4664500	419500	419500	419500	419500	0
307	20240105	132900	4664500	419500	419500	419500	419500	0
308	20240105	132800	4664500	419500	419500	419500	419500	0
309	20240105	132700	4664500	419500	419500	419500	419500	0
310	20240105	132600	4664500	419500	419500	419500	419500	0
311	20240105	132500	4664500	419500	419500	419500	419500	0
312	20240105	132400	4664500	419500	419500	419500	419500	0
313	20240105	132300	4664500	419500	419500	419500	419500	1
314	20240105	132200	4245000	418000	418000	418000	418000	0
315	20240105	132100	4245000	418000	418000	418000	418000	0
316	20240105	132000	4245000	418000	418000	418000	418000	0
317	20240105	131900	4245000	418000	418000	418000	418000	0
318	20240105	131800	4245000	418000	418000	418000	418000	0
319	20240105	131700	4245000	418000	418000	418000	418000	0
320	20240105	131600	4245000	418000	418000	418000	418000	0
321	20240105	131500	4245000	418000	418000	418000	418000	0
322	20240105	131400	4245000	418000	418000	418000	418000	0
323	20240105	131300	4245000	418000	418000	418000	418000	0
324	20240105	131200	4245000	418000	418000	418000	418000	0
325	20240105	131100	4245000	418000	418000	418000	418000	0
326	20240105	131000	4245000	418000	418000	418000	418000	0
327	20240105	130900	4245000	418000	418000	418000	418000	0
328	20240105	130800	4245000	418000	418000	418000	418000	0
329	20240105	130700	4245000	418000	418000	418000	418000	0
330	20240105	130600	4245000	418000	418000	418000	418000	0
331	20240105	130500	4245000	418000	418000	418000	418000	0
332	20240105	130400	4245000	418000	418000	418000	418000	0
333	20240105	130300	4245000	418000	418000	418000	418000	0
334	20240105	130200	4245000	418000	418000	418000	418000	0
335	20240105	130100	4245000	418000	418000	418000	418000	0
336	20240105	130000	4245000	418000	418000	418000	418000	0
337	20240105	125900	4245000	418000	418000	418000	418000	0
338	20240105	125800	4245000	418000	418000	418000	418000	0
339	20240105	125700	4245000	418000	418000	418000	418000	0
340	20240105	125600	4245000	418000	418000	418000	418000	0
341	20240105	125500	4245000	418000	418000	418000	418000	0
342	20240105	125400	4245000	418000	418000	418000	418000	0
343	20240105	125300	4245000	418000	418000	418000	418000	0
344	20240105	125200	4245000	418000	418000	418000	418000	0
345	20240105	125100	4245000	418000	418000	418000	418000	0
346	20240105	125000	4245000	418000	418000	418000	418000	0
347	20240105	124900	4245000	418000	418000	418000	418000	0
348	20240105	124800	4245000	418000	418000	418000	418000	0
349	20240105	124700	4245000	418000	418000	418000	418000	0
350	20240105	124600	4245000	418000	418000	418000	418000	0
351	20240105	124500	4245000	418000	418000	418000	418000	0
352	20240105	124400	4245000	418000	418000	418000	418000	0
353	20240105	124300	4245000	418000	418000	418000	418000	0
354	20240105	124200	4245000	418000	418000	418000	418000	0
355	20240105	124100	4245000	418000	418000	418000	418000	0
356	20240105	124000	4245000	418000	418000	418000	418000	0
357	20240105	123900	4245000	418000	418000	418000	418000	0
358	20240105	123800	4245000	418000	418000	418000	418000	0
359	20240105	123700	4245000	418000	418000	418000	418000	0
360	20240105	123600	4245000	418000	418000	418000	418000	0
361	20240105	123500	4245000	418000	418000	418000	418000	0
362	20240105	123400	4245000	418000	418000	418000	418000	0
363	20240105	123300	4245000	418000	418000	418000	418000	0
364	20240105	123200	4245000	418000	418000	418000	418000	0
365	20240105	123100	4245000	418000	418000	418000	418000	0
366	20240105	123000	4245000	418000	418000	418000	418000	0
367	20240105	122900	4245000	418000	418000	418000	418000	0
368	20240105	122800	4245000	418000	418000	418000	418000	0
369	20240105	122700	4245000	418000	418000	418000	418000	0
370	20240105	122600	4245000	418000	418000	418000	418000	0
371	20240105	122500	4245000	418000	418000	418000	418000	0
372	20240105	122400	4245000	418000	418000	418000	418000	0
373	20240105	122300	4245000	418000	418000	418000	418000	0
374	20240105	122200	4245000	418000	418000	418000	418000	0
375	20240105	122100	4245000	418000	418000	418000	418000	0
376	20240105	122000	4245000	418000	418000	418000	418000	0
377	20240105	121900	4245000	418000	418000	418000	418000	0
378	20240105	121800	4245000	418000	418000	418000	418000	0
379	20240105	121700	4245000	418000	418000	418000	418000	0
380	20240105	121600	4245000	418000	418000	418000	418000	0
381	20240105	121500	4245000	418000	418000	418000	418000	0
382	20240105	121400	4245000	418000	418000	418000	418000	0
383	20240105	121300	4245000	418000	418000	418000	418000	0
384	20240105	121200	4245000	418000	418000	418000	418000	0
385	20240105	121100	4245000	418000	418000	418000	418000	0
386	20240105	121000	4245000	418000	418000	418000	418000	0
387	20240105	120900	4245000	418000	418000	418000	418000	0
388	20240105	120800	4245000	418000	418000	418000	418000	0
389	20240105	120700	4245000	418000	418000	418000	418000	0
390	20240105	120600	4245000	418000	418000	418000	418000	0
391	20240105	120500	4245000	418000	418000	418000	418000	0
392	20240105	120400	4245000	418000	418000	418000	418000	0
393	20240105	120300	4245000	418000	418000	418000	418000	0
394	20240105	120200	4245000	418000	418000	418000	418000	0
395	20240105	120100	4245000	418000	418000	418000	418000	0
396	20240105	120000	4245000	418000	418000	418000	418000	0
397	20240105	115900	4245000	418000	418000	418000	418000	0
398	20240105	115800	4245000	418000	418000	418000	418000	0
399	20240105	115700	4245000	418000	418000	418000	418000	0
400	20240105	115600	4245000	418000	418000	418000	418000	0
401	20240105	115500	4245000	418000	418000	418000	418000	1
402	20240105	115400	3827000	426000	426000	426000	426000	0
403	20240105	115300	3827000	426000	426000	426000	426000	0
404	20240105	115200	3827000	426000	426000	426000	426000	0
405	20240105	115100	3827000	426000	426000	426000	426000	0
406	20240105	115000	3827000	426000	426000	426000	426000	0
407	20240105	114900	3827000	426000	426000	426000	426000	0
408	20240105	114800	3827000	426000	426000	426000	426000	0
409	20240105	114700	3827000	426000	426000	426000	426000	0
410	20240105	114600	3827000	426000	426000	426000	426000	0
411	20240105	114500	3827000	426000	426000	426000	426000	0
412	20240105	114400	3827000	426000	426000	426000	426000	0
413	20240105	114300	3827000	426000	426000	426000	426000	0
414	20240105	114200	3827000	426000	426000	426000	426000	0
415	20240105	114100	3827000	426000	426000	426000	426000	0
416	20240105	114000	3827000	426000	426000	426000	426000	0
417	20240105	113900	3827000	426000	426000	426000	426000	0
418	20240105	113800	3827000	426000	426000	426000	426000	0
419	20240105	113700	3827000	426000	426000	426000	426000	0
420	20240105	113600	3827000	426000	426000	426000	426000	0
421	20240105	113500	3827000	426000	426000	426000	426000	0
422	20240105	113400	3827000	426000	426000	426000	426000	0
423	20240105	113300	3827000	426000	426000	426000	426000	0
424	20240105	113200	3827000	426000	426000	426000	426000	0
425	20240105	113100	3827000	426000	424000	426000	424000	8
426	20240105	113000	424500	424500	424500	424500	424500	0
427	20240105	112900	424500	424500	424500	424500	424500	0
428	20240105	112800	424500	424500	424500	424500	424500	0
429	20240105	112700	424500	424500	424500	424500	424500	0
430	20240105	112600	424500	424500	424500	424500	424500	0
431	20240105	112500	424500	424500	424500	424500	424500	0
432	20240105	112400	424500	424500	424500	424500	424500	0
433	20240105	112300	424500	424500	424500	424500	424500	0
434	20240105	112200	424500	424500	424500	424500	424500	0
435	20240105	112100	424500	424500	424500	424500	424500	0
436	20240105	112000	424500	424500	424500	424500	424500	0
437	20240105	111900	424500	424500	424500	424500	424500	0
438	20240105	111800	424500	424500	424500	424500	424500	0
439	20240105	111700	424500	424500	424500	424500	424500	0
440	20240105	111600	424500	424500	424500	424500	424500	1
441	20240105	111500	0	424000	424000	424000	424000	0
442	20240105	111400	0	424000	424000	424000	424000	0
443	20240105	111300	0	424000	424000	424000	424000	0
444	20240105	111200	0	424000	424000	424000	424000	0
445	20240105	111100	0	424000	424000	424000	424000	0
446	20240105	111000	0	424000	424000	424000	424000	0
447	20240105	110900	0	424000	424000	424000	424000	0
448	20240105	110800	0	424000	424000	424000	424000	0
449	20240105	110700	0	424000	424000	424000	424000	0
450	20240105	110600	0	424000	424000	424000	424000	0
451	20240105	110500	0	424000	424000	424000	424000	0
452	20240105	110400	0	424000	424000	424000	424000	0
453	20240105	110300	0	424000	424000	424000	424000	0
454	20240105	110200	0	424000	424000	424000	424000	0
455	20240105	110100	0	424000	424000	424000	424000	0
456	20240105	110000	0	424000	424000	424000	424000	0
457	20240105	105900	0	424000	424000	424000	424000	0
458	20240105	105800	0	424000	424000	424000	424000	0
459	20240105	105700	0	424000	424000	424000	424000	0
460	20240105	105600	0	424000	424000	424000	424000	0
461	20240105	105500	0	424000	424000	424000	424000	0
462	20240105	105400	0	424000	424000	424000	424000	0
463	20240105	105300	0	424000	424000	424000	424000	0
464	20240105	105200	0	424000	424000	424000	424000	0
465	20240105	105100	0	424000	424000	424000	424000	0
466	20240105	105000	0	424000	424000	424000	424000	0
467	20240105	104900	0	424000	424000	424000	424000	0
468	20240105	104800	0	424000	424000	424000	424000	0
469	20240105	104700	0	424000	424000	424000	424000	0
470	20240105	104600	0	424000	424000	424000	424000	0
471	20240105	104500	0	424000	424000	424000	424000	0
472	20240105	104400	0	424000	424000	424000	424000	0
473	20240105	104300	0	424000	424000	424000	424000	0
474	20240105	104200	0	424000	424000	424000	424000	0
475	20240105	104100	0	424000	424000	424000	424000	0
476	20240105	104000	0	424000	424000	424000	424000	0
477	20240105	103900	0	424000	424000	424000	424000	0
478	20240105	103800	0	424000	424000	424000	424000	0
479	20240105	103700	0	424000	424000	424000	424000	0
480	20240105	103600	0	424000	424000	424000	424000	0
481	20240105	103500	0	424000	424000	424000	424000	0
482	20240105	103400	0	424000	424000	424000	424000	0
483	20240105	103300	0	424000	424000	424000	424000	0
484	20240105	103200	0	424000	424000	424000	424000	0
485	20240105	103100	0	424000	424000	424000	424000	0
486	20240105	103000	0	424000	424000	424000	424000	0
487	20240105	102900	0	424000	424000	424000	424000	0
488	20240105	102800	0	424000	424000	424000	424000	0
489	20240105	102700	0	424000	424000	424000	424000	0
490	20240105	102600	0	424000	424000	424000	424000	0
491	20240105	102500	0	424000	424000	424000	424000	0
492	20240105	102400	0	424000	424000	424000	424000	0
493	20240105	102300	0	424000	424000	424000	424000	0
494	20240105	102200	0	424000	424000	424000	424000	0
495	20240105	102100	0	424000	424000	424000	424000	0
496	20240105	102000	0	424000	424000	424000	424000	0
497	20240105	101900	0	424000	424000	424000	424000	0
498	20240105	101800	0	424000	424000	424000	424000	0
499	20240105	101700	0	424000	424000	424000	424000	0
500	20240105	101600	0	424000	424000	424000	424000	0
501	20240105	101500	0	424000	424000	424000	424000	0
502	20240105	101400	0	424000	424000	424000	424000	0
503	20240105	101300	0	424000	424000	424000	424000	0
504	20240105	101200	0	424000	424000	424000	424000	0
505	20240105	101100	0	424000	424000	424000	424000	0
506	20240105	101000	0	424000	424000	424000	424000	0
507	20240105	100900	0	424000	424000	424000	424000	0
508	20240105	100800	0	424000	424000	424000	424000	0
509	20240105	100700	0	424000	424000	424000	424000	0
510	20240105	100600	0	424000	424000	424000	424000	0
511	20240105	100500	0	424000	424000	424000	424000	0
512	20240105	100400	0	424000	424000	424000	424000	0
513	20240105	100300	0	424000	424000	424000	424000	0
514	20240105	100200	0	424000	424000	424000	424000	0
515	20240105	100100	0	424000	424000	424000	424000	0
516	20240105	100000	0	424000	424000	424000	424000	0
517	20240105	095900	0	424000	424000	424000	424000	0
518	20240105	095800	0	424000	424000	424000	424000	0
519	20240105	095700	0	424000	424000	424000	424000	0
520	20240105	095600	0	424000	424000	424000	424000	0
521	20240105	095500	0	424000	424000	424000	424000	0
522	20240105	095400	0	424000	424000	424000	424000	0
523	20240105	095300	0	424000	424000	424000	424000	0
524	20240105	095200	0	424000	424000	424000	424000	0
525	20240105	095100	0	424000	424000	424000	424000	0
526	20240105	095000	0	424000	424000	424000	424000	0
527	20240105	094900	0	424000	424000	424000	424000	0
528	20240105	094800	0	424000	424000	424000	424000	0
529	20240105	094700	0	424000	424000	424000	424000	0
530	20240105	094600	0	424000	424000	424000	424000	0
531	20240105	094500	0	424000	424000	424000	424000	0
532	20240105	094400	0	424000	424000	424000	424000	0
533	20240105	094300	0	424000	424000	424000	424000	0
534	20240105	094200	0	424000	424000	424000	424000	0
535	20240105	094100	0	424000	424000	424000	424000	0
536	20240105	094000	0	424000	424000	424000	424000	0
537	20240105	093900	0	424000	424000	424000	424000	0
538	20240105	093800	0	424000	424000	424000	424000	0
539	20240105	093700	0	424000	424000	424000	424000	0
540	20240105	093600	0	424000	424000	424000	424000	0
541	20240105	093500	0	424000	424000	424000	424000	0
542	20240105	093400	0	424000	424000	424000	424000	0
543	20240105	093300	0	424000	424000	424000	424000	0
544	20240105	093200	0	424000	424000	424000	424000	0
545	20240105	093100	0	424000	424000	424000	424000	0
546	20240105	093000	0	424000	424000	424000	424000	0
547	20240105	092900	0	424000	424000	424000	424000	0
548	20240105	092800	0	424000	424000	424000	424000	0
549	20240105	092700	0	424000	424000	424000	424000	0
550	20240105	092600	0	424000	424000	424000	424000	0
551	20240105	092500	0	424000	424000	424000	424000	0
552	20240105	092400	0	424000	424000	424000	424000	0
553	20240105	092300	0	424000	424000	424000	424000	0
554	20240105	092200	0	424000	424000	424000	424000	0
555	20240105	092100	0	424000	424000	424000	424000	0
556	20240105	092000	0	424000	424000	424000	424000	0
557	20240105	091900	0	424000	424000	424000	424000	0
558	20240105	091800	0	424000	424000	424000	424000	0
559	20240105	091700	0	424000	424000	424000	424000	0
560	20240105	091600	0	424000	424000	424000	424000	0
561	20240105	091500	0	424000	424000	424000	424000	0
562	20240105	091400	0	424000	424000	424000	424000	0
563	20240105	091300	0	424000	424000	424000	424000	0
564	20240105	091200	0	424000	424000	424000	424000	0
565	20240105	091100	0	424000	424000	424000	424000	0
566	20240105	091000	0	424000	424000	424000	424000	0
567	20240105	090900	0	424000	424000	424000	424000	0
568	20240105	090800	0	424000	424000	424000	424000	0
569	20240105	090700	0	424000	424000	424000	424000	0
570	20240105	090600	0	424000	424000	424000	424000	0
571	20240105	090500	0	424000	424000	424000	424000	0
572	20240105	090400	0	424000	424000	424000	424000	0
573	20240105	090300	0	424000	424000	424000	424000	0
574	20240105	090200	0	424000	424000	424000	424000	0
575	20240105	090100	0	424000	424000	424000	424000	0
576	20240105	090000	0	424000	424000	424000	424000	0