KissMeData/337840/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211600	9241510	16050	16050	16050	16050	130
3	20240118	211500	9241510	16050	16050	16050	16050	0
4	20240118	211400	9241510	16050	16050	16050	16050	0
5	20240118	211300	9241510	16050	16050	16050	16050	0
6	20240118	211200	9241510	16050	16050	16050	16050	0
7	20240118	211100	9241510	16050	16050	16050	16050	0
8	20240118	211000	9241510	16050	16050	16050	16050	0
9	20240118	210900	9241510	16050	16050	16050	16050	0
10	20240118	210800	9241510	16050	16050	16050	16050	0
11	20240118	210700	9241510	16050	16050	16050	16050	0
12	20240118	210600	9241510	16050	16050	16050	16050	0
13	20240118	210500	9241510	16050	16050	16050	16050	0
14	20240118	210400	9241510	16050	16050	16050	16050	0
15	20240118	210300	9241510	16050	16050	16050	16050	0
16	20240118	210200	9241510	16050	16050	16050	16050	0
17	20240118	210100	9241510	16050	16050	16050	16050	0
18	20240118	210000	9241510	16050	16050	16050	16050	0
19	20240118	205900	9241510	16050	16050	16050	16050	0
20	20240118	205800	9241510	16050	16050	16050	16050	0
21	20240118	205700	9241510	16050	16050	16050	16050	0
22	20240118	205600	9241510	16050	16050	16050	16050	0
23	20240118	205500	9241510	16050	16050	16050	16050	0
24	20240118	205400	9241510	16050	16050	16050	16050	0
25	20240118	205300	9241510	16050	16050	16050	16050	0
26	20240118	205200	9241510	16050	16050	16050	16050	0
27	20240118	205100	9241510	16050	16050	16050	16050	0
28	20240118	205000	9241510	16050	16050	16050	16050	0
29	20240118	204900	9241510	16050	16050	16050	16050	0
30	20240118	204800	9241510	16050	16050	16050	16050	0
31	20240118	204700	9241510	16050	16050	16050	16050	0
32	20240118	204600	9241510	16050	16050	16050	16050	130
33	20240118	204500	9241510	16050	16050	16050	16050	0
34	20240118	204400	9241510	16050	16050	16050	16050	0
35	20240118	204300	9241510	16050	16050	16050	16050	0
36	20240118	204200	9241510	16050	16050	16050	16050	0
37	20240118	204100	9241510	16050	16050	16050	16050	0
38	20240118	204000	9241510	16050	16050	16050	16050	0
39	20240118	203900	9241510	16050	16050	16050	16050	0
40	20240118	203800	9241510	16050	16050	16050	16050	0
41	20240118	203700	9241510	16050	16050	16050	16050	0
42	20240118	203600	9241510	16050	16050	16050	16050	0
43	20240118	203500	9241510	16050	16050	16050	16050	0
44	20240118	203400	9241510	16050	16050	16050	16050	0
45	20240118	203300	9241510	16050	16050	16050	16050	0
46	20240118	203200	9241510	16050	16050	16050	16050	0
47	20240118	203100	9241510	16050	16050	16050	16050	0
48	20240118	203000	9241510	16050	16050	16050	16050	0
49	20240118	202900	9241510	16050	16050	16050	16050	0
50	20240118	202800	9241510	16050	16050	16050	16050	0
51	20240118	202700	9241510	16050	16050	16050	16050	0
52	20240118	202600	9241510	16050	16050	16050	16050	0
53	20240118	202500	9241510	16050	16050	16050	16050	0
54	20240118	202400	9241510	16050	16050	16050	16050	0
55	20240118	202300	9241510	16050	16050	16050	16050	0
56	20240118	202200	9241510	16050	16050	16050	16050	0
57	20240118	202100	9241510	16050	16050	16050	16050	0
58	20240118	202000	9241510	16050	16050	16050	16050	0
59	20240118	201900	9241510	16050	16050	16050	16050	0
60	20240118	201800	9241510	16050	16050	16050	16050	0
61	20240118	201700	9241510	16050	16050	16050	16050	0
62	20240118	201600	9241510	16050	16050	16050	16050	130
63	20240118	201500	9241510	16050	16050	16050	16050	0
64	20240118	201400	9241510	16050	16050	16050	16050	0
65	20240118	201300	9241510	16050	16050	16050	16050	0
66	20240118	201200	9241510	16050	16050	16050	16050	0
67	20240118	201100	9241510	16050	16050	16050	16050	0
68	20240118	201000	9241510	16050	16050	16050	16050	0
69	20240118	200900	9241510	16050	16050	16050	16050	0
70	20240118	200800	9241510	16050	16050	16050	16050	0
71	20240118	200700	9241510	16050	16050	16050	16050	0
72	20240118	200600	9241510	16050	16050	16050	16050	0
73	20240118	200500	9241510	16050	16050	16050	16050	0
74	20240118	200400	9241510	16050	16050	16050	16050	0
75	20240118	200300	9241510	16050	16050	16050	16050	0
76	20240118	200200	9241510	16050	16050	16050	16050	0
77	20240118	200100	9241510	16050	16050	16050	16050	0
78	20240118	200000	9241510	16050	16050	16050	16050	0
79	20240118	195900	9241510	16050	16050	16050	16050	0
80	20240118	195800	9241510	16050	16050	16050	16050	0
81	20240118	195700	9241510	16050	16050	16050	16050	0
82	20240118	195600	9241510	16050	16050	16050	16050	0
83	20240118	195500	9241510	16050	16050	16050	16050	0
84	20240118	195400	9241510	16050	16050	16050	16050	0
85	20240118	195300	9241510	16050	16050	16050	16050	0
86	20240118	195200	9241510	16050	16050	16050	16050	0
87	20240118	195100	9241510	16050	16050	16050	16050	0
88	20240118	195000	9241510	16050	16050	16050	16050	0
89	20240118	194900	9241510	16050	16050	16050	16050	0
90	20240118	194800	9241510	16050	16050	16050	16050	0
91	20240118	194700	9241510	16050	16050	16050	16050	0
92	20240118	194600	9241510	16050	16050	16050	16050	130
93	20240118	194500	9241510	16050	16050	16050	16050	0
94	20240118	194400	9241510	16050	16050	16050	16050	0
95	20240118	194300	9241510	16050	16050	16050	16050	0
96	20240118	194200	9241510	16050	16050	16050	16050	0
97	20240118	194100	9241510	16050	16050	16050	16050	0
98	20240118	194000	9241510	16050	16050	16050	16050	0
99	20240118	193900	9241510	16050	16050	16050	16050	0
100	20240118	193800	9241510	16050	16050	16050	16050	0
101	20240118	193700	9241510	16050	16050	16050	16050	0
102	20240118	193600	9241510	16050	16050	16050	16050	0
103	20240118	193500	9241510	16050	16050	16050	16050	0
104	20240118	193400	9241510	16050	16050	16050	16050	0
105	20240118	193300	9241510	16050	16050	16050	16050	0
106	20240118	193200	9241510	16050	16050	16050	16050	0
107	20240118	193100	9241510	16050	16050	16050	16050	0
108	20240118	193000	9241510	16050	16050	16050	16050	0
109	20240118	192900	9241510	16050	16050	16050	16050	0
110	20240118	192800	9241510	16050	16050	16050	16050	0
111	20240118	192700	9241510	16050	16050	16050	16050	0
112	20240118	192600	9241510	16050	16050	16050	16050	0
113	20240118	192500	9241510	16050	16050	16050	16050	0
114	20240118	192400	9241510	16050	16050	16050	16050	0
115	20240118	192300	9241510	16050	16050	16050	16050	0
116	20240118	192200	9241510	16050	16050	16050	16050	0
117	20240118	192100	9241510	16050	16050	16050	16050	0
118	20240118	192000	9241510	16050	16050	16050	16050	0
119	20240118	191900	9241510	16050	16050	16050	16050	0
120	20240118	191800	9241510	16050	16050	16050	16050	0
121	20240118	191700	9241510	16050	16050	16050	16050	0
122	20240118	191600	9241510	16050	16050	16050	16050	130
123	20240118	191500	9241510	16050	16050	16050	16050	0
124	20240118	191400	9241510	16050	16050	16050	16050	0
125	20240118	191300	9241510	16050	16050	16050	16050	0
126	20240118	191200	9241510	16050	16050	16050	16050	0
127	20240118	191100	9241510	16050	16050	16050	16050	0
128	20240118	191000	9241510	16050	16050	16050	16050	0
129	20240118	190900	9241510	16050	16050	16050	16050	0
130	20240118	190800	9241510	16050	16050	16050	16050	0
131	20240118	190700	9241510	16050	16050	16050	16050	0
132	20240118	190600	9241510	16050	16050	16050	16050	0
133	20240118	190500	9241510	16050	16050	16050	16050	0
134	20240118	190400	9241510	16050	16050	16050	16050	0
135	20240118	190300	9241510	16050	16050	16050	16050	0
136	20240118	190200	9241510	16050	16050	16050	16050	0
137	20240118	190100	9241510	16050	16050	16050	16050	0
138	20240118	190000	9241510	16050	16050	16050	16050	0
139	20240118	185900	9241510	16050	16050	16050	16050	0
140	20240118	185800	9241510	16050	16050	16050	16050	0
141	20240118	185700	9241510	16050	16050	16050	16050	0
142	20240118	185600	9241510	16050	16050	16050	16050	0
143	20240118	185500	9241510	16050	16050	16050	16050	0
144	20240118	185400	9241510	16050	16050	16050	16050	0
145	20240118	185300	9241510	16050	16050	16050	16050	0
146	20240118	185200	9241510	16050	16050	16050	16050	0
147	20240118	185100	9241510	16050	16050	16050	16050	0
148	20240118	185000	9241510	16050	16050	16050	16050	0
149	20240118	184900	9241510	16050	16050	16050	16050	0
150	20240118	184800	9241510	16050	16050	16050	16050	0
151	20240118	184700	9241510	16050	16050	16050	16050	0
152	20240118	184600	9241510	16050	16050	16050	16050	130
153	20240118	184500	9241510	16050	16050	16050	16050	0
154	20240118	184400	9241510	16050	16050	16050	16050	0
155	20240118	184300	9241510	16050	16050	16050	16050	0
156	20240118	184200	9241510	16050	16050	16050	16050	0
157	20240118	184100	9241510	16050	16050	16050	16050	0
158	20240118	184000	9241510	16050	16050	16050	16050	0
159	20240118	183900	9241510	16050	16050	16050	16050	0
160	20240118	183800	9241510	16050	16050	16050	16050	0
161	20240118	183700	9241510	16050	16050	16050	16050	0
162	20240118	183600	9241510	16050	16050	16050	16050	0
163	20240118	183500	9241510	16050	16050	16050	16050	0
164	20240118	183400	9241510	16050	16050	16050	16050	0
165	20240118	183300	9241510	16050	16050	16050	16050	0
166	20240118	183200	9241510	16050	16050	16050	16050	0
167	20240118	183100	9241510	16050	16050	16050	16050	0
168	20240118	183000	9241510	16050	16050	16050	16050	0
169	20240118	182900	9241510	16050	16050	16050	16050	0
170	20240118	182800	9241510	16050	16050	16050	16050	0
171	20240118	182700	9241510	16050	16050	16050	16050	0
172	20240118	182600	9241510	16050	16050	16050	16050	0
173	20240118	182500	9241510	16050	16050	16050	16050	0
174	20240118	182400	9241510	16050	16050	16050	16050	0
175	20240118	182300	9241510	16050	16050	16050	16050	0
176	20240118	182200	9241510	16050	16050	16050	16050	0
177	20240118	182100	9241510	16050	16050	16050	16050	0
178	20240118	182000	9241510	16050	16050	16050	16050	0
179	20240118	181900	9241510	16050	16050	16050	16050	0
180	20240118	181800	9241510	16050	16050	16050	16050	0
181	20240118	181700	9241510	16050	16050	16050	16050	0
182	20240118	181600	9241510	16050	16050	16050	16050	130
183	20240118	181500	9241510	16050	16050	16050	16050	0
184	20240118	181400	9241510	16050	16050	16050	16050	0
185	20240118	181300	9241510	16050	16050	16050	16050	0
186	20240118	181200	9241510	16050	16050	16050	16050	0
187	20240118	181100	9241510	16050	16050	16050	16050	0
188	20240118	181000	9241510	16050	16050	16050	16050	0
189	20240118	180900	9241510	16050	16050	16050	16050	0
190	20240118	180800	9241510	16050	16050	16050	16050	0
191	20240118	180700	9241510	16050	16050	16050	16050	0
192	20240118	180600	9241510	16050	16050	16050	16050	0
193	20240118	180500	9241510	16050	16050	16050	16050	0
194	20240118	180400	9241510	16050	16050	16050	16050	0
195	20240118	180300	9241510	16050	16050	16050	16050	0
196	20240118	180200	9241510	16050	16050	16050	16050	0
197	20240118	180100	9241510	16050	16050	16050	16050	0
198	20240118	180000	9241510	16050	16050	16050	16050	0
199	20240118	175900	9241510	16050	16050	16050	16050	0
200	20240118	175800	9241510	16050	16050	16050	16050	0
201	20240118	175700	9241510	16050	16050	16050	16050	0
202	20240118	175600	9241510	16050	16050	16050	16050	0
203	20240118	175500	9241510	16050	16050	16050	16050	0
204	20240118	175400	9241510	16050	16050	16050	16050	0
205	20240118	175300	9241510	16050	16050	16050	16050	0
206	20240118	175200	9241510	16050	16050	16050	16050	0
207	20240118	175100	9241510	16050	16050	16050	16050	0
208	20240118	175000	9241510	16050	16050	16050	16050	0
209	20240118	174900	9241510	16050	16050	16050	16050	0
210	20240118	174800	9241510	16050	16050	16050	16050	0
211	20240118	174700	9241510	16050	16050	16050	16050	0
212	20240118	174600	9241510	16050	16050	16050	16050	130
213	20240118	174500	9241510	16050	16050	16050	16050	0
214	20240118	174400	9241510	16050	16050	16050	16050	0
215	20240118	174300	9241510	16050	16050	16050	16050	0
216	20240118	174200	9241510	16050	16050	16050	16050	0
217	20240118	174100	9241510	16050	16050	16050	16050	0
218	20240118	174000	9241510	16050	16050	16050	16050	0
219	20240118	173900	9241510	16050	16050	16050	16050	0
220	20240118	173800	9241510	16050	16050	16050	16050	0
221	20240118	173700	9241510	16050	16050	16050	16050	0
222	20240118	173600	9241510	16050	16050	16050	16050	0
223	20240118	173500	9241510	16050	16050	16050	16050	0
224	20240118	173400	9241510	16050	16050	16050	16050	0
225	20240118	173300	9241510	16050	16050	16050	16050	0
226	20240118	173200	9241510	16050	16050	16050	16050	0
227	20240118	173100	9241510	16050	16050	16050	16050	0
228	20240118	173000	9241510	16050	16050	16050	16050	0
229	20240118	172900	9241510	16050	16050	16050	16050	0
230	20240118	172800	9241510	16050	16050	16050	16050	0
231	20240118	172700	9241510	16050	16050	16050	16050	0
232	20240118	172600	9241510	16050	16050	16050	16050	0
233	20240118	172500	9241510	16050	16050	16050	16050	0
234	20240118	172400	9241510	16050	16050	16050	16050	0
235	20240118	172300	9241510	16050	16050	16050	16050	0
236	20240118	172200	9241510	16050	16050	16050	16050	0
237	20240118	172100	9241510	16050	16050	16050	16050	0
238	20240118	172000	9241510	16050	16050	16050	16050	0
239	20240118	171900	9241510	16050	16050	16050	16050	0
240	20240118	171800	9241510	16050	16050	16050	16050	0
241	20240118	171700	9241510	16050	16050	16050	16050	0
242	20240118	171600	9241510	16050	16050	16050	16050	130
243	20240118	171500	9241510	16050	16050	16050	16050	0
244	20240118	171400	9241510	16050	16050	16050	16050	0
245	20240118	171300	9241510	16050	16050	16050	16050	0
246	20240118	171200	9241510	16050	16050	16050	16050	0
247	20240118	171100	9241510	16050	16050	16050	16050	0
248	20240118	171000	9241510	16050	16050	16050	16050	0
249	20240118	170900	9241510	16050	16050	16050	16050	0
250	20240118	170800	9241510	16050	16050	16050	16050	0
251	20240118	170700	9241510	16050	16050	16050	16050	0
252	20240118	170600	9241510	16050	16050	16050	16050	0
253	20240118	170500	9241510	16050	16050	16050	16050	0
254	20240118	170400	9241510	16050	16050	16050	16050	0
255	20240118	170300	9241510	16050	16050	16050	16050	0
256	20240118	170200	9241510	16050	16050	16050	16050	0
257	20240118	170100	9241510	16050	16050	16050	16050	0
258	20240118	170000	9241510	16050	16050	16050	16050	0
259	20240118	165900	9241510	16050	16050	16050	16050	0
260	20240118	165800	9241510	16050	16050	16050	16050	0
261	20240118	165700	9241510	16050	16050	16050	16050	0
262	20240118	165600	9241510	16050	16050	16050	16050	0
263	20240118	165500	9241510	16050	16050	16050	16050	0
264	20240118	165400	9241510	16050	16050	16050	16050	0
265	20240118	165300	9241510	16050	16050	16050	16050	0
266	20240118	165200	9241510	16050	16050	16050	16050	0
267	20240118	165100	9241510	16050	16050	16050	16050	0
268	20240118	165000	9241510	16050	16050	16050	16050	0
269	20240118	164900	9241510	16050	16050	16050	16050	0
270	20240118	164800	9241510	16050	16050	16050	16050	0
271	20240118	164700	9241510	16050	16050	16050	16050	0
272	20240118	164600	9241510	16050	16050	16050	16050	130
273	20240118	164500	9241510	16050	16050	16050	16050	0
274	20240118	164400	9241510	16050	16050	16050	16050	0
275	20240118	164300	9241510	16050	16050	16050	16050	0
276	20240118	164200	9241510	16050	16050	16050	16050	0
277	20240118	164100	9241510	16050	16050	16050	16050	0
278	20240118	164000	9241510	16050	16050	16050	16050	0
279	20240118	163900	9241510	16050	16050	16050	16050	0
280	20240118	163800	9241510	16050	16050	16050	16050	0
281	20240118	163700	9241510	16050	16050	16050	16050	0
282	20240118	163600	9241510	16050	16050	16050	16050	0
283	20240118	163500	9241510	16050	16050	16050	16050	0
284	20240118	163400	9241510	16050	16050	16050	16050	0
285	20240118	163300	9241510	16050	16050	16050	16050	0
286	20240118	163200	9241510	16050	16050	16050	16050	0
287	20240118	163100	9241510	16050	16050	16050	16050	0
288	20240118	163000	9241510	16050	16050	16050	16050	0
289	20240118	162900	9241510	16050	16050	16050	16050	0
290	20240118	162800	9241510	16050	16050	16050	16050	0
291	20240118	162700	9241510	16050	16050	16050	16050	0
292	20240118	162600	9241510	16050	16050	16050	16050	0
293	20240118	162500	9241510	16050	16050	16050	16050	0
294	20240118	162400	9241510	16050	16050	16050	16050	0
295	20240118	162300	9241510	16050	16050	16050	16050	0
296	20240118	162200	9241510	16050	16050	16050	16050	0
297	20240118	162100	9241510	16050	16050	16050	16050	0
298	20240118	162000	9241510	16050	16050	16050	16050	0
299	20240118	161900	9241510	16050	16050	16050	16050	0
300	20240118	161800	9241510	16050	16050	16050	16050	0
301	20240118	161700	9241510	16050	16050	16050	16050	0
302	20240118	161600	9241510	16050	16050	16050	16050	130
303	20240118	161500	9241510	16050	16050	16050	16050	0
304	20240118	161400	9241510	16050	16050	16050	16050	0
305	20240118	161300	9241510	16050	16050	16050	16050	0
306	20240118	161200	9241510	16050	16050	16050	16050	0
307	20240118	161100	9241510	16050	16050	16050	16050	0
308	20240118	161000	9241510	16050	16050	16050	16050	0
309	20240118	160900	9241510	16050	16050	16050	16050	0
310	20240118	160800	9241510	16050	16050	16050	16050	0
311	20240118	160700	9241510	16050	16050	16050	16050	0
312	20240118	160600	9241510	16050	16050	16050	16050	0
313	20240118	160500	9241510	16050	16050	16050	16050	0
314	20240118	160400	9241510	16050	16050	16050	16050	0
315	20240118	160300	9241510	16050	16050	16050	16050	0
316	20240118	160200	9241510	16050	16050	16050	16050	0
317	20240118	160100	9241510	16050	16050	16050	16050	0
318	20240118	160000	9241510	16050	16050	16050	16050	0
319	20240118	155900	9241510	16050	16050	16050	16050	0
320	20240118	155800	9241510	16050	16050	16050	16050	0
321	20240118	155700	9241510	16050	16050	16050	16050	0
322	20240118	155600	9241510	16050	16050	16050	16050	0
323	20240118	155500	9241510	16050	16050	16050	16050	0
324	20240118	155400	9241510	16050	16050	16050	16050	0
325	20240118	155300	9241510	16050	16050	16050	16050	0
326	20240118	155200	9241510	16050	16050	16050	16050	0
327	20240118	155100	9241510	16050	16050	16050	16050	0
328	20240118	155000	9241510	16050	16050	16050	16050	0
329	20240118	154900	9241510	16050	16050	16050	16050	0
330	20240118	154800	9241510	16050	16050	16050	16050	0
331	20240118	154700	9241510	16050	16050	16050	16050	0
332	20240118	154600	9241510	16050	16050	16050	16050	130
333	20240118	154500	9241510	16050	16050	16050	16050	0
334	20240118	154400	9241510	16050	16050	16050	16050	0
335	20240118	154300	9241510	16050	16050	16050	16050	0
336	20240118	154200	9241510	16050	16050	16050	16050	0
337	20240118	154100	9241510	16050	16050	16050	16050	0
338	20240118	154000	9241510	16050	16050	16050	16050	0
339	20240118	153900	9241510	16050	16050	16050	16050	0
340	20240118	153800	9241510	16050	16050	16050	16050	0
341	20240118	153700	9241510	16050	16050	16050	16050	0
342	20240118	153600	9241510	16050	16050	16050	16050	0
343	20240118	153500	9241510	16050	16050	16050	16050	0
344	20240118	153400	9241510	16050	16050	16050	16050	0
345	20240118	153300	9241510	16050	16050	16050	16050	0
346	20240118	153200	9241510	16050	16050	16050	16050	0
347	20240118	153100	9241510	16050	16050	16050	16050	0
348	20240118	153000	9241510	16050	16050	16050	16050	130
349	20240118	152900	7155010	15970	15970	15970	15970	0
350	20240118	152800	7155010	15970	15970	15970	15970	0
351	20240118	152700	7155010	15970	15970	15970	15970	0
352	20240118	152600	7155010	15970	15970	15970	15970	0
353	20240118	152500	7155010	15970	15970	15970	15970	0
354	20240118	152400	7155010	15970	15970	15970	15970	0
355	20240118	152300	7155010	15970	15970	15970	15970	0
356	20240118	152200	7155010	15970	15970	15970	15970	0
357	20240118	152100	7155010	15970	15970	15970	15970	0
358	20240118	152000	7155010	15970	15970	15970	15970	0
359	20240118	151900	7155010	15970	15970	15970	15970	1
360	20240118	151800	7139040	15960	15960	15960	15960	0
361	20240118	151700	7139040	15960	15960	15960	15960	6
362	20240118	151600	7043280	15960	15960	15960	15960	0
363	20240118	151500	7043280	15960	15960	15960	15960	0
364	20240118	151400	7043280	15960	15960	15960	15960	0
365	20240118	151300	7043280	15960	15960	15960	15960	44
366	20240118	151200	6341040	15960	15960	15960	15960	0
367	20240118	151100	6341040	15960	15960	15960	15960	0
368	20240118	151000	6341040	15960	15960	15960	15960	0
369	20240118	150900	6341040	15960	15960	15960	15960	0
370	20240118	150800	6341040	15960	15960	15960	15960	0
371	20240118	150700	6341040	15960	15960	15960	15960	0
372	20240118	150600	6341040	15960	15960	15960	15960	0
373	20240118	150500	6341040	15960	15960	15960	15960	0
374	20240118	150400	6341040	15960	15960	15960	15960	0
375	20240118	150300	6341040	15960	15960	15960	15960	0
376	20240118	150200	6341040	15960	15960	15960	15960	0
377	20240118	150100	6341040	15960	15960	15960	15960	0
378	20240118	150000	6341040	15960	15960	15960	15960	0
379	20240118	145900	6341040	15960	15960	15960	15960	0
380	20240118	145800	6341040	15960	15960	15960	15960	0
381	20240118	145700	6341040	15960	15960	15960	15960	0
382	20240118	145600	6341040	15960	15960	15960	15960	0
383	20240118	145500	6341040	15960	15960	15960	15960	0
384	20240118	145400	6341040	15960	15960	15960	15960	0
385	20240118	145300	6341040	15960	15960	15960	15960	0
386	20240118	145200	6341040	15960	15960	15960	15960	0
387	20240118	145100	6341040	15960	15960	15960	15960	0
388	20240118	145000	6341040	15960	15960	15960	15960	0
389	20240118	144900	6341040	15960	15960	15960	15960	0
390	20240118	144800	6341040	15960	15960	15960	15960	0
391	20240118	144700	6341040	15960	15960	15960	15960	0
392	20240118	144600	6341040	15960	15960	15960	15960	0
393	20240118	144500	6341040	15960	15960	15960	15960	0
394	20240118	144400	6341040	15960	15960	15960	15960	0
395	20240118	144300	6341040	15960	15960	15960	15960	0
396	20240118	144200	6341040	15960	15960	15960	15960	0
397	20240118	144100	6341040	15960	15960	15960	15960	0
398	20240118	144000	6341040	15960	15960	15960	15960	0
399	20240118	143900	6341040	15960	15960	15960	15960	0
400	20240118	143800	6341040	15960	15960	15960	15960	0
401	20240118	143700	6341040	15960	15960	15960	15960	0
402	20240118	143600	6341040	15960	15960	15960	15960	0
403	20240118	143500	6341040	15960	15960	15960	15960	0
404	20240118	143400	6341040	15960	15960	15960	15960	2
405	20240118	143300	6309120	15650	15650	15650	15650	1
406	20240118	143200	6293470	15960	15960	15960	15960	0
407	20240118	143100	6293470	15960	15960	15960	15960	0
408	20240118	143000	6293470	15960	15960	15960	15960	0
409	20240118	142900	6293470	15960	15960	15960	15960	0
410	20240118	142800	6293470	15960	15960	15960	15960	0
411	20240118	142700	6293470	15960	15960	15960	15960	0
412	20240118	142600	6293470	15960	15960	15960	15960	0
413	20240118	142500	6293470	15960	15960	15960	15960	0
414	20240118	142400	6293470	15960	15960	15960	15960	0
415	20240118	142300	6293470	15960	15960	15960	15960	0
416	20240118	142200	6293470	15960	15960	15960	15960	0
417	20240118	142100	6293470	15960	15960	15960	15960	0
418	20240118	142000	6293470	15960	15960	15960	15960	0
419	20240118	141900	6293470	15960	15960	15960	15960	0
420	20240118	141800	6293470	15960	15960	15960	15960	23
421	20240118	141700	5926390	15970	15970	15970	15970	0
422	20240118	141600	5926390	15970	15970	15970	15970	0
423	20240118	141500	5926390	15970	15970	15970	15970	0
424	20240118	141400	5926390	15970	15970	15970	15970	0
425	20240118	141300	5926390	15970	15970	15970	15970	0
426	20240118	141200	5926390	15970	15970	15970	15970	0
427	20240118	141100	5926390	15970	15970	15970	15970	0
428	20240118	141000	5926390	15970	15970	15970	15970	0
429	20240118	140900	5926390	15970	15970	15970	15970	0
430	20240118	140800	5926390	15970	15970	15970	15970	0
431	20240118	140700	5926390	15970	15970	15970	15970	0
432	20240118	140600	5926390	15970	15970	15970	15970	0
433	20240118	140500	5926390	15970	15970	15970	15970	0
434	20240118	140400	5926390	15970	15970	15970	15970	0
435	20240118	140300	5926390	15970	15970	15970	15970	0
436	20240118	140200	5926390	15970	15970	15970	15970	0
437	20240118	140100	5926390	15970	15970	15970	15970	0
438	20240118	140000	5926390	15970	15970	15970	15970	0
439	20240118	135900	5926390	15970	15970	15970	15970	0
440	20240118	135800	5926390	15970	15970	15970	15970	0
441	20240118	135700	5926390	15970	15970	15970	15970	0
442	20240118	135600	5926390	15970	15970	15970	15970	0
443	20240118	135500	5926390	15970	15970	15970	15970	0
444	20240118	135400	5926390	15970	15970	15970	15970	0
445	20240118	135300	5926390	15970	15970	15970	15970	0
446	20240118	135200	5926390	15970	15970	15970	15970	0
447	20240118	135100	5926390	15970	15970	15970	15970	0
448	20240118	135000	5926390	15970	15970	15970	15970	0
449	20240118	134900	5926390	15970	15970	15970	15970	0
450	20240118	134800	5926390	15970	15970	15970	15970	0
451	20240118	134700	5926390	15970	15970	15970	15970	0
452	20240118	134600	5926390	15970	15970	15970	15970	0
453	20240118	134500	5926390	15970	15970	15970	15970	0
454	20240118	134400	5926390	15970	15970	15970	15970	0
455	20240118	134300	5926390	15970	15970	15970	15970	0
456	20240118	134200	5926390	15970	15970	15970	15970	0
457	20240118	134100	5926390	15970	15970	15970	15970	0
458	20240118	134000	5926390	15970	15970	15970	15970	0
459	20240118	133900	5926390	15970	15970	15970	15970	0
460	20240118	133800	5926390	15970	15970	15970	15970	0
461	20240118	133700	5926390	15970	15970	15970	15970	0
462	20240118	133600	5926390	15970	15970	15970	15970	0
463	20240118	133500	5926390	15970	15970	15970	15970	0
464	20240118	133400	5926390	15970	15970	15970	15970	0
465	20240118	133300	5926390	15970	15970	15970	15970	0
466	20240118	133200	5926390	15970	15970	15970	15970	0
467	20240118	133100	5926390	15970	15970	15970	15970	0
468	20240118	133000	5926390	15970	15970	15970	15970	0
469	20240118	132900	5926390	15970	15970	15970	15970	0
470	20240118	132800	5926390	15970	15970	15970	15970	0
471	20240118	132700	5926390	15970	15970	15970	15970	0
472	20240118	132600	5926390	15970	15970	15970	15970	0
473	20240118	132500	5926390	15970	15970	15970	15970	0
474	20240118	132400	5926390	15970	15970	15970	15970	0
475	20240118	132300	5926390	15970	15970	15970	15970	0
476	20240118	132200	5926390	15970	15970	15970	15970	0
477	20240118	132100	5926390	15970	15970	15970	15970	0
478	20240118	132000	5926390	15970	15970	15970	15970	0
479	20240118	131900	5926390	15970	15970	15970	15970	0
480	20240118	131800	5926390	15970	15970	15970	15970	0
481	20240118	131700	5926390	15970	15970	15970	15970	0
482	20240118	131600	5926390	15970	15960	15970	15960	2
483	20240118	131500	5894460	15650	15650	15650	15650	0
484	20240118	131400	5894460	15650	15650	15650	15650	0
485	20240118	131300	5894460	15650	15650	15650	15650	0
486	20240118	131200	5894460	15650	15650	15650	15650	0
487	20240118	131100	5894460	15650	15650	15650	15650	0
488	20240118	131000	5894460	15650	15650	15650	15650	1
489	20240118	130900	5878810	15970	15970	15970	15970	0
490	20240118	130800	5878810	15970	15970	15970	15970	0
491	20240118	130700	5878810	15970	15970	15970	15970	0
492	20240118	130600	5878810	15970	15970	15970	15970	0
493	20240118	130500	5878810	15970	15970	15970	15970	0
494	20240118	130400	5878810	15970	15970	15970	15970	0
495	20240118	130300	5878810	15970	15970	15970	15970	0
496	20240118	130200	5878810	15970	15970	15970	15970	0
497	20240118	130100	5878810	15970	15970	15970	15970	0
498	20240118	130000	5878810	15970	15970	15970	15970	0
499	20240118	125900	5878810	15970	15970	15970	15970	0
500	20240118	125800	5878810	15970	15970	15970	15970	0
501	20240118	125700	5878810	15970	15970	15970	15970	0
502	20240118	125600	5878810	15970	15970	15970	15970	0
503	20240118	125500	5878810	15970	15970	15970	15970	0
504	20240118	125400	5878810	15970	15970	15970	15970	0
505	20240118	125300	5878810	15970	15970	15970	15970	0
506	20240118	125200	5878810	15970	15970	15970	15970	0
507	20240118	125100	5878810	15970	15970	15970	15970	0
508	20240118	125000	5878810	15970	15970	15970	15970	0
509	20240118	124900	5878810	15970	15970	15970	15970	0
510	20240118	124800	5878810	15970	15970	15970	15970	0
511	20240118	124700	5878810	15970	15970	15970	15970	0
512	20240118	124600	5878810	15970	15970	15970	15970	0
513	20240118	124500	5878810	15970	15970	15970	15970	0
514	20240118	124400	5878810	15970	15900	15970	15900	22
515	20240118	124300	5528040	15900	15900	15900	15900	0
516	20240118	124200	5528040	15900	15900	15900	15900	2
517	20240118	124100	5496240	15950	15950	15950	15950	0
518	20240118	124000	5496240	15950	15950	15950	15950	0
519	20240118	123900	5496240	15950	15950	15950	15950	0
520	20240118	123800	5496240	15950	15950	15950	15950	0
521	20240118	123700	5496240	15950	15900	15950	15900	7
522	20240118	123600	5384840	15950	15950	15950	15950	0
523	20240118	123500	5384840	15950	15950	15950	15950	0
524	20240118	123400	5384840	15950	15950	15950	15950	0
525	20240118	123300	5384840	15950	15950	15950	15950	0
526	20240118	123200	5384840	15950	15950	15950	15950	0
527	20240118	123100	5384840	15950	15950	15950	15950	0
528	20240118	123000	5384840	15950	15950	15950	15950	0
529	20240118	122900	5384840	15950	15950	15950	15950	0
530	20240118	122800	5384840	15950	15950	15950	15950	0
531	20240118	122700	5384840	15950	15950	15950	15950	0
532	20240118	122600	5384840	15950	15950	15950	15950	0
533	20240118	122500	5384840	15950	15950	15950	15950	0
534	20240118	122400	5384840	15950	15950	15950	15950	0
535	20240118	122300	5384840	15950	15950	15950	15950	0
536	20240118	122200	5384840	15950	15950	15950	15950	0
537	20240118	122100	5384840	15950	15950	15950	15950	0
538	20240118	122000	5384840	15950	15950	15950	15950	0
539	20240118	121900	5384840	15950	15950	15950	15950	0
540	20240118	121800	5384840	15950	15950	15950	15950	0
541	20240118	121700	5384840	15950	15950	15950	15950	0
542	20240118	121600	5384840	15950	15950	15950	15950	0
543	20240118	121500	5384840	15950	15950	15950	15950	0
544	20240118	121400	5384840	15950	15950	15950	15950	0
545	20240118	121300	5384840	15950	15950	15950	15950	0
546	20240118	121200	5384840	15950	15950	15950	15950	0
547	20240118	121100	5384840	15950	15950	15950	15950	0
548	20240118	121000	5384840	15950	15950	15950	15950	0
549	20240118	120900	5384840	15950	15950	15950	15950	0
550	20240118	120800	5384840	15950	15950	15950	15950	0
551	20240118	120700	5384840	15950	15950	15950	15950	0
552	20240118	120600	5384840	15950	15950	15950	15950	0
553	20240118	120500	5384840	15950	15950	15950	15950	1
554	20240118	120400	5368890	15590	15590	15590	15590	0
555	20240118	120300	5368890	15590	15590	15590	15590	0
556	20240118	120200	5368890	15590	15590	15590	15590	0
557	20240118	120100	5368890	15590	15590	15590	15590	0
558	20240118	120000	5368890	15590	15590	15590	15590	0
559	20240118	115900	5368890	15590	15590	15590	15590	0
560	20240118	115800	5368890	15590	15590	15590	15590	0
561	20240118	115700	5368890	15590	15800	15800	15590	150
562	20240118	115600	3017700	16000	16000	16000	16000	0
563	20240118	115500	3017700	16000	16000	16000	16000	0
564	20240118	115400	3017700	16000	16000	16000	16000	0
565	20240118	115300	3017700	16000	16000	16000	16000	0
566	20240118	115200	3017700	16000	16000	16000	16000	2
567	20240118	115100	2985700	16000	16000	16000	16000	0
568	20240118	115000	2985700	16000	16000	16000	16000	0
569	20240118	114900	2985700	16000	16000	16000	16000	0
570	20240118	114800	2985700	16000	16000	16000	16000	0
571	20240118	114700	2985700	16000	16000	16000	16000	0
572	20240118	114600	2985700	16000	16000	16000	16000	0
573	20240118	114500	2985700	16000	16000	16000	16000	0
574	20240118	114400	2985700	16000	16000	16000	16000	0
575	20240118	114300	2985700	16000	16000	16000	16000	0
576	20240118	114200	2985700	16000	16000	16000	16000	0
577	20240118	114100	2985700	16000	16000	16000	16000	0
578	20240118	114000	2985700	16000	16000	16000	16000	0
579	20240118	113900	2985700	16000	16000	16000	16000	0
580	20240118	113800	2985700	16000	16000	16000	16000	0
581	20240118	113700	2985700	16000	16000	16000	16000	0
582	20240118	113600	2985700	16000	16000	16000	16000	0
583	20240118	113500	2985700	16000	16000	16000	16000	0
584	20240118	113400	2985700	16000	16000	16000	16000	0
585	20240118	113300	2985700	16000	16000	16000	16000	0
586	20240118	113200	2985700	16000	16000	16000	16000	0
587	20240118	113100	2985700	16000	16000	16000	16000	2
588	20240118	113000	2953700	16040	16040	16040	16040	0
589	20240118	112900	2953700	16040	16040	16040	16040	0
590	20240118	112800	2953700	16040	16040	16040	16040	0
591	20240118	112700	2953700	16040	16040	16040	16040	0
592	20240118	112600	2953700	16040	16040	16040	16040	0
593	20240118	112500	2953700	16040	16040	16040	16040	0
594	20240118	112400	2953700	16040	16040	16040	16040	0
595	20240118	112300	2953700	16040	16040	16040	16040	0
596	20240118	112200	2953700	16040	16040	16040	16040	0
597	20240118	112100	2953700	16040	16040	16040	16040	0
598	20240118	112000	2953700	16040	16040	16040	16040	0
599	20240118	111900	2953700	16040	16040	16040	16040	0
600	20240118	111800	2953700	16040	16040	16040	16040	0
601	20240118	111700	2953700	16040	16040	16040	16040	0
602	20240118	111600	2953700	16040	16040	16040	16040	0
603	20240118	111500	2953700	16040	16040	16040	16040	0
604	20240118	111400	2953700	16040	16040	16040	16040	0
605	20240118	111300	2953700	16040	16040	16040	16040	0
606	20240118	111200	2953700	16040	16040	16040	16040	0
607	20240118	111100	2953700	16040	16040	16040	16040	0
608	20240118	111000	2953700	16040	16040	16040	16040	0
609	20240118	110900	2953700	16040	16040	16040	16040	0
610	20240118	110800	2953700	16040	16040	16040	16040	0
611	20240118	110700	2953700	16040	16040	16040	16040	0
612	20240118	110600	2953700	16040	16040	16040	16040	0
613	20240118	110500	2953700	16040	16040	16040	16040	0
614	20240118	110400	2953700	16040	16040	16040	16040	0
615	20240118	110300	2953700	16040	16040	16040	16040	0
616	20240118	110200	2953700	16040	16040	16040	16040	0
617	20240118	110100	2953700	16040	16040	16040	16040	0
618	20240118	110000	2953700	16040	16040	16040	16040	0
619	20240118	105900	2953700	16040	16040	16040	16040	0
620	20240118	105800	2953700	16040	16040	16040	16040	0
621	20240118	105700	2953700	16040	16040	16040	16040	0
622	20240118	105600	2953700	16040	16040	16040	16040	0
623	20240118	105500	2953700	16040	16040	16040	16040	0
624	20240118	105400	2953700	16040	16040	16040	16040	0
625	20240118	105300	2953700	16040	16040	16040	16040	0
626	20240118	105200	2953700	16040	16040	16040	16040	0
627	20240118	105100	2953700	16040	16040	16040	16040	0
628	20240118	105000	2953700	16040	16040	16040	16040	1
629	20240118	104900	2937660	15800	15800	15800	15800	0
630	20240118	104800	2937660	15800	15800	15800	15800	0
631	20240118	104700	2937660	15800	15800	15800	15800	0
632	20240118	104600	2937660	15800	15800	15800	15800	1
633	20240118	104500	2921860	16000	16000	16000	16000	0
634	20240118	104400	2921860	16000	16000	16000	16000	0
635	20240118	104300	2921860	16000	16000	16000	16000	0
636	20240118	104200	2921860	16000	16000	16000	16000	0
637	20240118	104100	2921860	16000	16000	16000	16000	0
638	20240118	104000	2921860	16000	16000	16000	16000	0
639	20240118	103900	2921860	16000	16000	16000	16000	2
640	20240118	103800	2889860	16100	16100	16100	16100	0
641	20240118	103700	2889860	16100	16100	16100	16100	0
642	20240118	103600	2889860	16100	16100	16100	16100	0
643	20240118	103500	2889860	16100	16100	16100	16100	0
644	20240118	103400	2889860	16100	16100	16100	16100	0
645	20240118	103300	2889860	16100	16100	16100	16100	0
646	20240118	103200	2889860	16100	16100	16100	16100	0
647	20240118	103100	2889860	16100	16100	16100	16100	0
648	20240118	103000	2889860	16100	16100	16100	16100	0
649	20240118	102900	2889860	16100	16100	16100	16100	0
650	20240118	102800	2889860	16100	16100	16100	16100	0
651	20240118	102700	2889860	16100	16100	16100	16100	0
652	20240118	102600	2889860	16100	16100	16100	16100	0
653	20240118	102500	2889860	16100	16100	16100	16100	0
654	20240118	102400	2889860	16100	16100	16100	16100	0
655	20240118	102300	2889860	16100	16100	16100	16100	0
656	20240118	102200	2889860	16100	16100	16100	16100	0
657	20240118	102100	2889860	16100	16100	16100	16100	0
658	20240118	102000	2889860	16100	16100	16100	16100	0
659	20240118	101900	2889860	16100	16100	16100	16100	0
660	20240118	101800	2889860	16100	16100	16100	16100	0
661	20240118	101700	2889860	16100	16100	16100	16100	0
662	20240118	101600	2889860	16100	16100	16100	16100	0
663	20240118	101500	2889860	16100	16100	16100	16100	0
664	20240118	101400	2889860	16100	16100	16100	16100	0
665	20240118	101300	2889860	16100	16100	16100	16100	0
666	20240118	101200	2889860	16100	16100	16100	16100	0
667	20240118	101100	2889860	16100	16100	16100	16100	0
668	20240118	101000	2889860	16100	16100	16100	16100	0
669	20240118	100900	2889860	16100	16100	16100	16100	0
670	20240118	100800	2889860	16100	16100	16100	16100	0
671	20240118	100700	2889860	16100	16100	16100	16100	0
672	20240118	100600	2889860	16100	16100	16100	16100	0
673	20240118	100500	2889860	16100	16100	16100	16100	0
674	20240118	100400	2889860	16100	16100	16100	16100	0
675	20240118	100300	2889860	16100	16100	16100	16100	0
676	20240118	100200	2889860	16100	16100	16100	16100	0
677	20240118	100100	2889860	16100	16100	16100	16100	0
678	20240118	100000	2889860	16100	16100	16100	16100	0
679	20240118	095900	2889860	16100	16100	16100	16100	0
680	20240118	095800	2889860	16100	16100	16100	16100	0
681	20240118	095700	2889860	16100	16100	16100	16100	1
682	20240118	095600	2873760	16180	16180	16180	16180	0
683	20240118	095500	2873760	16180	16180	16180	16180	0
684	20240118	095400	2873760	16180	16180	16180	16180	0
685	20240118	095300	2873760	16180	16180	16180	16180	0
686	20240118	095200	2873760	16180	16180	16180	16180	0
687	20240118	095100	2873760	16180	16180	16180	16180	0
688	20240118	095000	2873760	16180	16180	16180	16180	0
689	20240118	094900	2873760	16180	16180	16180	16180	0
690	20240118	094800	2873760	16180	16180	16180	16180	0
691	20240118	094700	2873760	16180	16180	16180	16180	0
692	20240118	094600	2873760	16180	16180	16180	16180	0
693	20240118	094500	2873760	16180	16180	16180	16180	0
694	20240118	094400	2873760	16180	16180	16180	16180	1
695	20240118	094300	2857580	16190	16190	16190	16190	0
696	20240118	094200	2857580	16190	16190	16190	16190	0
697	20240118	094100	2857580	16190	16190	16190	16190	0
698	20240118	094000	2857580	16190	16190	16190	16190	0
699	20240118	093900	2857580	16190	16190	16190	16190	0
700	20240118	093800	2857580	16190	16190	16190	16190	0
701	20240118	093700	2857580	16190	16190	16190	16190	0
702	20240118	093600	2857580	16190	16190	16190	16190	59
703	20240118	093500	1902370	16190	16190	16190	16190	0
704	20240118	093400	1902370	16190	16040	16190	16040	53
705	20240118	093300	1052100	15600	15600	15600	15600	0
706	20240118	093200	1052100	15600	15600	15600	15600	1
707	20240118	093100	1036500	16210	16210	16210	16210	0
708	20240118	093000	1036500	16210	16210	16210	16210	0
709	20240118	092900	1036500	16210	16210	16210	16210	0
710	20240118	092800	1036500	16210	16210	16210	16210	0
711	20240118	092700	1036500	16210	16200	16210	16200	2
712	20240118	092600	1004090	16200	16180	16200	16180	61
713	20240118	092500	16400	16400	16400	16400	16400	0
714	20240118	092400	16400	16400	16400	16400	16400	0
715	20240118	092300	16400	16400	16400	16400	16400	0
716	20240118	092200	16400	16400	16400	16400	16400	0
717	20240118	092100	16400	16400	16400	16400	16400	0
718	20240118	092000	16400	16400	16400	16400	16400	0
719	20240118	091900	16400	16400	16400	16400	16400	0
720	20240118	091800	16400	16400	16400	16400	16400	0
721	20240118	091700	16400	16400	16400	16400	16400	0
722	20240118	091600	16400	16400	16400	16400	16400	0
723	20240118	091500	16400	16400	16400	16400	16400	0
724	20240118	091400	16400	16400	16400	16400	16400	0
725	20240118	091300	16400	16400	16400	16400	16400	0
726	20240118	091200	16400	16400	16400	16400	16400	0
727	20240118	091100	16400	16400	16400	16400	16400	0
728	20240118	091000	16400	16400	16400	16400	16400	0
729	20240118	090900	16400	16400	16400	16400	16400	0
730	20240118	090800	16400	16400	16400	16400	16400	0
731	20240118	090700	16400	16400	16400	16400	16400	0
732	20240118	090600	16400	16400	16400	16400	16400	0
733	20240118	090500	16400	16400	16400	16400	16400	0
734	20240118	090400	16400	16400	16400	16400	16400	0
735	20240118	090300	16400	16400	16400	16400	16400	0
736	20240118	090200	16400	16400	16400	16400	16400	0
737	20240118	090100	16400	16400	16400	16400	16400	0
738	20240118	090000	16400	16400	16400	16400	16400	1