KissMeData/268280/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205900	170271200	134600	134600	134600	134600	12
3	20240118	205800	170271200	134600	134600	134600	134600	0
4	20240118	205700	170271200	134600	134600	134600	134600	0
5	20240118	205600	170271200	134600	134600	134600	134600	0
6	20240118	205500	170271200	134600	134600	134600	134600	0
7	20240118	205400	170271200	134600	134600	134600	134600	0
8	20240118	205300	170271200	134600	134600	134600	134600	0
9	20240118	205200	170271200	134600	134600	134600	134600	0
10	20240118	205100	170271200	134600	134600	134600	134600	0
11	20240118	205000	170271200	134600	134600	134600	134600	0
12	20240118	204900	170271200	134600	134600	134600	134600	0
13	20240118	204800	170271200	134600	134600	134600	134600	0
14	20240118	204700	170271200	134600	134600	134600	134600	0
15	20240118	204600	170271200	134600	134600	134600	134600	0
16	20240118	204500	170271200	134600	134600	134600	134600	0
17	20240118	204400	170271200	134600	134600	134600	134600	0
18	20240118	204300	170271200	134600	134600	134600	134600	0
19	20240118	204200	170271200	134600	134600	134600	134600	0
20	20240118	204100	170271200	134600	134600	134600	134600	0
21	20240118	204000	170271200	134600	134600	134600	134600	0
22	20240118	203900	170271200	134600	134600	134600	134600	0
23	20240118	203800	170271200	134600	134600	134600	134600	0
24	20240118	203700	170271200	134600	134600	134600	134600	0
25	20240118	203600	170271200	134600	134600	134600	134600	0
26	20240118	203500	170271200	134600	134600	134600	134600	0
27	20240118	203400	170271200	134600	134600	134600	134600	0
28	20240118	203300	170271200	134600	134600	134600	134600	0
29	20240118	203200	170271200	134600	134600	134600	134600	0
30	20240118	203100	170271200	134600	134600	134600	134600	0
31	20240118	203000	170271200	134600	134600	134600	134600	0
32	20240118	202900	170271200	134600	134600	134600	134600	12
33	20240118	202800	170271200	134600	134600	134600	134600	0
34	20240118	202700	170271200	134600	134600	134600	134600	0
35	20240118	202600	170271200	134600	134600	134600	134600	0
36	20240118	202500	170271200	134600	134600	134600	134600	0
37	20240118	202400	170271200	134600	134600	134600	134600	0
38	20240118	202300	170271200	134600	134600	134600	134600	0
39	20240118	202200	170271200	134600	134600	134600	134600	0
40	20240118	202100	170271200	134600	134600	134600	134600	0
41	20240118	202000	170271200	134600	134600	134600	134600	0
42	20240118	201900	170271200	134600	134600	134600	134600	0
43	20240118	201800	170271200	134600	134600	134600	134600	0
44	20240118	201700	170271200	134600	134600	134600	134600	0
45	20240118	201600	170271200	134600	134600	134600	134600	0
46	20240118	201500	170271200	134600	134600	134600	134600	0
47	20240118	201400	170271200	134600	134600	134600	134600	0
48	20240118	201300	170271200	134600	134600	134600	134600	0
49	20240118	201200	170271200	134600	134600	134600	134600	0
50	20240118	201100	170271200	134600	134600	134600	134600	0
51	20240118	201000	170271200	134600	134600	134600	134600	0
52	20240118	200900	170271200	134600	134600	134600	134600	0
53	20240118	200800	170271200	134600	134600	134600	134600	0
54	20240118	200700	170271200	134600	134600	134600	134600	0
55	20240118	200600	170271200	134600	134600	134600	134600	0
56	20240118	200500	170271200	134600	134600	134600	134600	0
57	20240118	200400	170271200	134600	134600	134600	134600	0
58	20240118	200300	170271200	134600	134600	134600	134600	0
59	20240118	200200	170271200	134600	134600	134600	134600	0
60	20240118	200100	170271200	134600	134600	134600	134600	0
61	20240118	200000	170271200	134600	134600	134600	134600	0
62	20240118	195900	170271200	134600	134600	134600	134600	12
63	20240118	195800	170271200	134600	134600	134600	134600	0
64	20240118	195700	170271200	134600	134600	134600	134600	0
65	20240118	195600	170271200	134600	134600	134600	134600	0
66	20240118	195500	170271200	134600	134600	134600	134600	0
67	20240118	195400	170271200	134600	134600	134600	134600	0
68	20240118	195300	170271200	134600	134600	134600	134600	0
69	20240118	195200	170271200	134600	134600	134600	134600	0
70	20240118	195100	170271200	134600	134600	134600	134600	0
71	20240118	195000	170271200	134600	134600	134600	134600	0
72	20240118	194900	170271200	134600	134600	134600	134600	0
73	20240118	194800	170271200	134600	134600	134600	134600	0
74	20240118	194700	170271200	134600	134600	134600	134600	0
75	20240118	194600	170271200	134600	134600	134600	134600	0
76	20240118	194500	170271200	134600	134600	134600	134600	0
77	20240118	194400	170271200	134600	134600	134600	134600	0
78	20240118	194300	170271200	134600	134600	134600	134600	0
79	20240118	194200	170271200	134600	134600	134600	134600	0
80	20240118	194100	170271200	134600	134600	134600	134600	0
81	20240118	194000	170271200	134600	134600	134600	134600	0
82	20240118	193900	170271200	134600	134600	134600	134600	0
83	20240118	193800	170271200	134600	134600	134600	134600	0
84	20240118	193700	170271200	134600	134600	134600	134600	0
85	20240118	193600	170271200	134600	134600	134600	134600	0
86	20240118	193500	170271200	134600	134600	134600	134600	0
87	20240118	193400	170271200	134600	134600	134600	134600	0
88	20240118	193300	170271200	134600	134600	134600	134600	0
89	20240118	193200	170271200	134600	134600	134600	134600	0
90	20240118	193100	170271200	134600	134600	134600	134600	0
91	20240118	193000	170271200	134600	134600	134600	134600	0
92	20240118	192900	170271200	134600	134600	134600	134600	12
93	20240118	192800	170271200	134600	134600	134600	134600	0
94	20240118	192700	170271200	134600	134600	134600	134600	0
95	20240118	192600	170271200	134600	134600	134600	134600	0
96	20240118	192500	170271200	134600	134600	134600	134600	0
97	20240118	192400	170271200	134600	134600	134600	134600	0
98	20240118	192300	170271200	134600	134600	134600	134600	0
99	20240118	192200	170271200	134600	134600	134600	134600	0
100	20240118	192100	170271200	134600	134600	134600	134600	0
101	20240118	192000	170271200	134600	134600	134600	134600	0
102	20240118	191900	170271200	134600	134600	134600	134600	0
103	20240118	191800	170271200	134600	134600	134600	134600	0
104	20240118	191700	170271200	134600	134600	134600	134600	0
105	20240118	191600	170271200	134600	134600	134600	134600	0
106	20240118	191500	170271200	134600	134600	134600	134600	0
107	20240118	191400	170271200	134600	134600	134600	134600	0
108	20240118	191300	170271200	134600	134600	134600	134600	0
109	20240118	191200	170271200	134600	134600	134600	134600	0
110	20240118	191100	170271200	134600	134600	134600	134600	0
111	20240118	191000	170271200	134600	134600	134600	134600	0
112	20240118	190900	170271200	134600	134600	134600	134600	0
113	20240118	190800	170271200	134600	134600	134600	134600	0
114	20240118	190700	170271200	134600	134600	134600	134600	0
115	20240118	190600	170271200	134600	134600	134600	134600	0
116	20240118	190500	170271200	134600	134600	134600	134600	0
117	20240118	190400	170271200	134600	134600	134600	134600	0
118	20240118	190300	170271200	134600	134600	134600	134600	0
119	20240118	190200	170271200	134600	134600	134600	134600	0
120	20240118	190100	170271200	134600	134600	134600	134600	0
121	20240118	190000	170271200	134600	134600	134600	134600	0
122	20240118	185900	170271200	134600	134600	134600	134600	12
123	20240118	185800	170271200	134600	134600	134600	134600	0
124	20240118	185700	170271200	134600	134600	134600	134600	0
125	20240118	185600	170271200	134600	134600	134600	134600	0
126	20240118	185500	170271200	134600	134600	134600	134600	0
127	20240118	185400	170271200	134600	134600	134600	134600	0
128	20240118	185300	170271200	134600	134600	134600	134600	0
129	20240118	185200	170271200	134600	134600	134600	134600	0
130	20240118	185100	170271200	134600	134600	134600	134600	0
131	20240118	185000	170271200	134600	134600	134600	134600	0
132	20240118	184900	170271200	134600	134600	134600	134600	0
133	20240118	184800	170271200	134600	134600	134600	134600	0
134	20240118	184700	170271200	134600	134600	134600	134600	0
135	20240118	184600	170271200	134600	134600	134600	134600	0
136	20240118	184500	170271200	134600	134600	134600	134600	0
137	20240118	184400	170271200	134600	134600	134600	134600	0
138	20240118	184300	170271200	134600	134600	134600	134600	0
139	20240118	184200	170271200	134600	134600	134600	134600	0
140	20240118	184100	170271200	134600	134600	134600	134600	0
141	20240118	184000	170271200	134600	134600	134600	134600	0
142	20240118	183900	170271200	134600	134600	134600	134600	0
143	20240118	183800	170271200	134600	134600	134600	134600	0
144	20240118	183700	170271200	134600	134600	134600	134600	0
145	20240118	183600	170271200	134600	134600	134600	134600	0
146	20240118	183500	170271200	134600	134600	134600	134600	0
147	20240118	183400	170271200	134600	134600	134600	134600	0
148	20240118	183300	170271200	134600	134600	134600	134600	0
149	20240118	183200	170271200	134600	134600	134600	134600	0
150	20240118	183100	170271200	134600	134600	134600	134600	0
151	20240118	183000	170271200	134600	134600	134600	134600	0
152	20240118	182900	170271200	134600	134600	134600	134600	12
153	20240118	182800	170271200	134600	134600	134600	134600	0
154	20240118	182700	170271200	134600	134600	134600	134600	0
155	20240118	182600	170271200	134600	134600	134600	134600	0
156	20240118	182500	170271200	134600	134600	134600	134600	0
157	20240118	182400	170271200	134600	134600	134600	134600	0
158	20240118	182300	170271200	134600	134600	134600	134600	0
159	20240118	182200	170271200	134600	134600	134600	134600	0
160	20240118	182100	170271200	134600	134600	134600	134600	0
161	20240118	182000	170271200	134600	134600	134600	134600	0
162	20240118	181900	170271200	134600	134600	134600	134600	0
163	20240118	181800	170271200	134600	134600	134600	134600	0
164	20240118	181700	170271200	134600	134600	134600	134600	0
165	20240118	181600	170271200	134600	134600	134600	134600	0
166	20240118	181500	170271200	134600	134600	134600	134600	0
167	20240118	181400	170271200	134600	134600	134600	134600	0
168	20240118	181300	170271200	134600	134600	134600	134600	0
169	20240118	181200	170271200	134600	134600	134600	134600	0
170	20240118	181100	170271200	134600	134600	134600	134600	0
171	20240118	181000	170271200	134600	134600	134600	134600	0
172	20240118	180900	170271200	134600	134600	134600	134600	0
173	20240118	180800	170271200	134600	134600	134600	134600	0
174	20240118	180700	170271200	134600	134600	134600	134600	0
175	20240118	180600	170271200	134600	134600	134600	134600	0
176	20240118	180500	170271200	134600	134600	134600	134600	0
177	20240118	180400	170271200	134600	134600	134600	134600	0
178	20240118	180300	170271200	134600	134600	134600	134600	0
179	20240118	180200	170271200	134600	134600	134600	134600	0
180	20240118	180100	170271200	134600	134600	134600	134600	0
181	20240118	180000	170271200	134600	134600	134600	134600	0
182	20240118	175900	170271200	134600	134600	134600	134600	12
183	20240118	175800	170271200	134600	134600	134600	134600	0
184	20240118	175700	170271200	134600	134600	134600	134600	0
185	20240118	175600	170271200	134600	134600	134600	134600	0
186	20240118	175500	170271200	134600	134600	134600	134600	0
187	20240118	175400	170271200	134600	134600	134600	134600	0
188	20240118	175300	170271200	134600	134600	134600	134600	0
189	20240118	175200	170271200	134600	134600	134600	134600	0
190	20240118	175100	170271200	134600	134600	134600	134600	0
191	20240118	175000	170271200	134600	134600	134600	134600	0
192	20240118	174900	170271200	134600	134600	134600	134600	0
193	20240118	174800	170271200	134600	134600	134600	134600	0
194	20240118	174700	170271200	134600	134600	134600	134600	0
195	20240118	174600	170271200	134600	134600	134600	134600	0
196	20240118	174500	170271200	134600	134600	134600	134600	0
197	20240118	174400	170271200	134600	134600	134600	134600	0
198	20240118	174300	170271200	134600	134600	134600	134600	0
199	20240118	174200	170271200	134600	134600	134600	134600	0
200	20240118	174100	170271200	134600	134600	134600	134600	0
201	20240118	174000	170271200	134600	134600	134600	134600	0
202	20240118	173900	170271200	134600	134600	134600	134600	0
203	20240118	173800	170271200	134600	134600	134600	134600	0
204	20240118	173700	170271200	134600	134600	134600	134600	0
205	20240118	173600	170271200	134600	134600	134600	134600	0
206	20240118	173500	170271200	134600	134600	134600	134600	0
207	20240118	173400	170271200	134600	134600	134600	134600	0
208	20240118	173300	170271200	134600	134600	134600	134600	0
209	20240118	173200	170271200	134600	134600	134600	134600	0
210	20240118	173100	170271200	134600	134600	134600	134600	0
211	20240118	173000	170271200	134600	134600	134600	134600	0
212	20240118	172900	170271200	134600	134600	134600	134600	12
213	20240118	172800	170271200	134600	134600	134600	134600	0
214	20240118	172700	170271200	134600	134600	134600	134600	0
215	20240118	172600	170271200	134600	134600	134600	134600	0
216	20240118	172500	170271200	134600	134600	134600	134600	0
217	20240118	172400	170271200	134600	134600	134600	134600	0
218	20240118	172300	170271200	134600	134600	134600	134600	0
219	20240118	172200	170271200	134600	134600	134600	134600	0
220	20240118	172100	170271200	134600	134600	134600	134600	0
221	20240118	172000	170271200	134600	134600	134600	134600	0
222	20240118	171900	170271200	134600	134600	134600	134600	0
223	20240118	171800	170271200	134600	134600	134600	134600	0
224	20240118	171700	170271200	134600	134600	134600	134600	0
225	20240118	171600	170271200	134600	134600	134600	134600	0
226	20240118	171500	170271200	134600	134600	134600	134600	0
227	20240118	171400	170271200	134600	134600	134600	134600	0
228	20240118	171300	170271200	134600	134600	134600	134600	0
229	20240118	171200	170271200	134600	134600	134600	134600	0
230	20240118	171100	170271200	134600	134600	134600	134600	0
231	20240118	171000	170271200	134600	134600	134600	134600	0
232	20240118	170900	170271200	134600	134600	134600	134600	0
233	20240118	170800	170271200	134600	134600	134600	134600	0
234	20240118	170700	170271200	134600	134600	134600	134600	0
235	20240118	170600	170271200	134600	134600	134600	134600	0
236	20240118	170500	170271200	134600	134600	134600	134600	0
237	20240118	170400	170271200	134600	134600	134600	134600	0
238	20240118	170300	170271200	134600	134600	134600	134600	0
239	20240118	170200	170271200	134600	134600	134600	134600	0
240	20240118	170100	170271200	134600	134600	134600	134600	0
241	20240118	170000	170271200	134600	134600	134600	134600	0
242	20240118	165900	170271200	134600	134600	134600	134600	12
243	20240118	165800	170271200	134600	134600	134600	134600	0
244	20240118	165700	170271200	134600	134600	134600	134600	0
245	20240118	165600	170271200	134600	134600	134600	134600	0
246	20240118	165500	170271200	134600	134600	134600	134600	0
247	20240118	165400	170271200	134600	134600	134600	134600	0
248	20240118	165300	170271200	134600	134600	134600	134600	0
249	20240118	165200	170271200	134600	134600	134600	134600	0
250	20240118	165100	170271200	134600	134600	134600	134600	0
251	20240118	165000	170271200	134600	134600	134600	134600	0
252	20240118	164900	170271200	134600	134600	134600	134600	0
253	20240118	164800	170271200	134600	134600	134600	134600	0
254	20240118	164700	170271200	134600	134600	134600	134600	0
255	20240118	164600	170271200	134600	134600	134600	134600	0
256	20240118	164500	170271200	134600	134600	134600	134600	0
257	20240118	164400	170271200	134600	134600	134600	134600	0
258	20240118	164300	170271200	134600	134600	134600	134600	0
259	20240118	164200	170271200	134600	134600	134600	134600	0
260	20240118	164100	170271200	134600	134600	134600	134600	0
261	20240118	164000	170271200	134600	134600	134600	134600	0
262	20240118	163900	170271200	134600	134600	134600	134600	0
263	20240118	163800	170271200	134600	134600	134600	134600	0
264	20240118	163700	170271200	134600	134600	134600	134600	0
265	20240118	163600	170271200	134600	134600	134600	134600	0
266	20240118	163500	170271200	134600	134600	134600	134600	0
267	20240118	163400	170271200	134600	134600	134600	134600	0
268	20240118	163300	170271200	134600	134600	134600	134600	0
269	20240118	163200	170271200	134600	134600	134600	134600	0
270	20240118	163100	170271200	134600	134600	134600	134600	0
271	20240118	163000	170271200	134600	134600	134600	134600	0
272	20240118	162900	170271200	134600	134600	134600	134600	12
273	20240118	162800	170271200	134600	134600	134600	134600	0
274	20240118	162700	170271200	134600	134600	134600	134600	0
275	20240118	162600	170271200	134600	134600	134600	134600	0
276	20240118	162500	170271200	134600	134600	134600	134600	0
277	20240118	162400	170271200	134600	134600	134600	134600	0
278	20240118	162300	170271200	134600	134600	134600	134600	0
279	20240118	162200	170271200	134600	134600	134600	134600	0
280	20240118	162100	170271200	134600	134600	134600	134600	0
281	20240118	162000	170271200	134600	134600	134600	134600	0
282	20240118	161900	170271200	134600	134600	134600	134600	0
283	20240118	161800	170271200	134600	134600	134600	134600	0
284	20240118	161700	170271200	134600	134600	134600	134600	0
285	20240118	161600	170271200	134600	134600	134600	134600	0
286	20240118	161500	170271200	134600	134600	134600	134600	0
287	20240118	161400	170271200	134600	134600	134600	134600	0
288	20240118	161300	170271200	134600	134600	134600	134600	0
289	20240118	161200	170271200	134600	134600	134600	134600	0
290	20240118	161100	170271200	134600	134600	134600	134600	0
291	20240118	161000	170271200	134600	134600	134600	134600	0
292	20240118	160900	170271200	134600	134600	134600	134600	0
293	20240118	160800	170271200	134600	134600	134600	134600	0
294	20240118	160700	170271200	134600	134600	134600	134600	0
295	20240118	160600	170271200	134600	134600	134600	134600	0
296	20240118	160500	170271200	134600	134600	134600	134600	0
297	20240118	160400	170271200	134600	134600	134600	134600	0
298	20240118	160300	170271200	134600	134600	134600	134600	0
299	20240118	160200	170271200	134600	134600	134600	134600	0
300	20240118	160100	170271200	134600	134600	134600	134600	0
301	20240118	160000	170271200	134600	134600	134600	134600	0
302	20240118	155900	170271200	134600	134600	134600	134600	12
303	20240118	155800	170271200	134600	134600	134600	134600	0
304	20240118	155700	170271200	134600	134600	134600	134600	0
305	20240118	155600	170271200	134600	134600	134600	134600	0
306	20240118	155500	170271200	134600	134600	134600	134600	0
307	20240118	155400	170271200	134600	134600	134600	134600	0
308	20240118	155300	170271200	134600	134600	134600	134600	0
309	20240118	155200	170271200	134600	134600	134600	134600	0
310	20240118	155100	170271200	134600	134600	134600	134600	0
311	20240118	155000	170271200	134600	134600	134600	134600	0
312	20240118	154900	170271200	134600	134600	134600	134600	0
313	20240118	154800	170271200	134600	134600	134600	134600	0
314	20240118	154700	170271200	134600	134600	134600	134600	0
315	20240118	154600	170271200	134600	134600	134600	134600	0
316	20240118	154500	170271200	134600	134600	134600	134600	0
317	20240118	154400	170271200	134600	134600	134600	134600	0
318	20240118	154300	170271200	134600	134600	134600	134600	0
319	20240118	154200	170271200	134600	134600	134600	134600	0
320	20240118	154100	170271200	134600	134600	134600	134600	0
321	20240118	154000	170271200	134600	134600	134600	134600	0
322	20240118	153900	170271200	134600	134600	134600	134600	0
323	20240118	153800	170271200	134600	134600	134600	134600	0
324	20240118	153700	170271200	134600	134600	134600	134600	0
325	20240118	153600	170271200	134600	134600	134600	134600	0
326	20240118	153500	170271200	134600	134600	134600	134600	0
327	20240118	153400	170271200	134600	134600	134600	134600	0
328	20240118	153300	170271200	134600	134600	134600	134600	0
329	20240118	153200	170271200	134600	134600	134600	134600	0
330	20240118	153100	170271200	134600	134600	134600	134600	0
331	20240118	153000	170271200	134600	134600	134600	134600	12
332	20240118	152900	168656000	134100	134100	134100	134100	0
333	20240118	152800	168656000	134100	134100	134100	134100	0
334	20240118	152700	168656000	134100	134100	134100	134100	0
335	20240118	152600	168656000	134100	134100	134100	134100	0
336	20240118	152500	168656000	134100	134100	134100	134100	0
337	20240118	152400	168656000	134100	134100	134100	134100	0
338	20240118	152300	168656000	134100	134100	134100	134100	0
339	20240118	152200	168656000	134100	134100	134100	134100	0
340	20240118	152100	168656000	134100	134100	134100	134100	0
341	20240118	152000	168656000	134100	134100	134100	134100	0
342	20240118	151900	168656000	134100	134100	134100	134100	0
343	20240118	151800	168656000	134100	134100	134100	134100	0
344	20240118	151700	168656000	134100	134100	134100	134100	0
345	20240118	151600	168656000	134100	134100	134100	134100	0
346	20240118	151500	168656000	134100	134100	134100	134100	0
347	20240118	151400	168656000	134100	134100	134100	134100	0
348	20240118	151300	168656000	134100	134100	134100	134100	0
349	20240118	151200	168656000	134100	134100	134100	134100	0
350	20240118	151100	168656000	134100	134100	134100	134100	0
351	20240118	151000	168656000	134100	134100	134100	134100	0
352	20240118	150900	168656000	134100	134100	134100	134100	0
353	20240118	150800	168656000	134100	134100	134100	134100	0
354	20240118	150700	168656000	134100	134100	134100	134100	1
355	20240118	150600	168521900	134700	134700	134700	134700	0
356	20240118	150500	168521900	134700	134700	134700	134700	0
357	20240118	150400	168521900	134700	134700	134700	134700	0
358	20240118	150300	168521900	134700	134700	134700	134700	0
359	20240118	150200	168521900	134700	134700	134700	134700	0
360	20240118	150100	168521900	134700	134700	134700	134700	0
361	20240118	150000	168521900	134700	134700	134700	134700	0
362	20240118	145900	168521900	134700	134700	134700	134700	0
363	20240118	145800	168521900	134700	134700	134700	134700	0
364	20240118	145700	168521900	134700	134700	134700	134700	0
365	20240118	145600	168521900	134700	134700	134700	134700	0
366	20240118	145500	168521900	134700	134700	134700	134700	0
367	20240118	145400	168521900	134700	134700	134700	134700	0
368	20240118	145300	168521900	134700	134700	134700	134700	0
369	20240118	145200	168521900	134700	134700	134700	134700	0
370	20240118	145100	168521900	134700	134700	134700	134700	0
371	20240118	145000	168521900	134700	134700	134700	134700	0
372	20240118	144900	168521900	134700	134700	134700	134700	0
373	20240118	144800	168521900	134700	134700	134700	134700	0
374	20240118	144700	168521900	134700	134700	134700	134700	0
375	20240118	144600	168521900	134700	134700	134700	134700	0
376	20240118	144500	168521900	134700	134700	134700	134700	4
377	20240118	144400	167983100	134100	134100	134100	134100	0
378	20240118	144300	167983100	134100	134100	134100	134100	0
379	20240118	144200	167983100	134100	134100	134100	134100	0
380	20240118	144100	167983100	134100	134100	134100	134100	1
381	20240118	144000	167849000	134600	134600	134600	134600	3
382	20240118	143900	167445200	134700	134700	134700	134700	0
383	20240118	143800	167445200	134700	134700	134700	134700	0
384	20240118	143700	167445200	134700	134700	134700	134700	0
385	20240118	143600	167445200	134700	134700	134700	134700	0
386	20240118	143500	167445200	134700	134700	134700	134700	0
387	20240118	143400	167445200	134700	134700	134700	134700	0
388	20240118	143300	167445200	134700	134700	134700	134700	0
389	20240118	143200	167445200	134700	134700	134700	134700	0
390	20240118	143100	167445200	134700	134700	134700	134700	0
391	20240118	143000	167445200	134700	134700	134700	134700	0
392	20240118	142900	167445200	134700	134700	134700	134700	0
393	20240118	142800	167445200	134700	134700	134700	134700	0
394	20240118	142700	167445200	134700	134700	134700	134700	0
395	20240118	142600	167445200	134700	134700	134700	134700	0
396	20240118	142500	167445200	134700	134700	134700	134700	0
397	20240118	142400	167445200	134700	134700	134700	134700	0
398	20240118	142300	167445200	134700	134700	134700	134700	0
399	20240118	142200	167445200	134700	134700	134700	134700	0
400	20240118	142100	167445200	134700	134700	134700	134700	0
401	20240118	142000	167445200	134700	134700	134700	134700	0
402	20240118	141900	167445200	134700	134700	134700	134700	0
403	20240118	141800	167445200	134700	134700	134700	134700	0
404	20240118	141700	167445200	134700	134700	134700	134700	0
405	20240118	141600	167445200	134700	134700	134700	134700	0
406	20240118	141500	167445200	134700	134700	134700	134700	0
407	20240118	141400	167445200	134700	134700	134700	134700	0
408	20240118	141300	167445200	134700	134700	134700	134700	0
409	20240118	141200	167445200	134700	134700	134700	134700	0
410	20240118	141100	167445200	134700	134700	134700	134700	0
411	20240118	141000	167445200	134700	134700	134700	134700	0
412	20240118	140900	167445200	134700	134700	134700	134700	0
413	20240118	140800	167445200	134700	134700	134700	134700	0
414	20240118	140700	167445200	134700	134700	134700	134700	0
415	20240118	140600	167445200	134700	134700	134700	134700	0
416	20240118	140500	167445200	134700	134700	134700	134700	0
417	20240118	140400	167445200	134700	134700	134700	134700	0
418	20240118	140300	167445200	134700	134700	134700	134700	0
419	20240118	140200	167445200	134700	134700	134700	134700	0
420	20240118	140100	167445200	134700	134700	134700	134700	0
421	20240118	140000	167445200	134700	134700	134700	134700	0
422	20240118	135900	167445200	134700	134700	134700	134700	0
423	20240118	135800	167445200	134700	134700	134700	134700	0
424	20240118	135700	167445200	134700	134700	134700	134700	0
425	20240118	135600	167445200	134700	134700	134700	134700	0
426	20240118	135500	167445200	134700	134700	134700	134700	0
427	20240118	135400	167445200	134700	134700	134700	134700	0
428	20240118	135300	167445200	134700	134700	134700	134700	0
429	20240118	135200	167445200	134700	134700	134700	134700	0
430	20240118	135100	167445200	134700	134700	134700	134700	0
431	20240118	135000	167445200	134700	134700	134700	134700	0
432	20240118	134900	167445200	134700	134700	134700	134700	0
433	20240118	134800	167445200	134700	134700	134700	134700	0
434	20240118	134700	167445200	134700	134700	134700	134700	0
435	20240118	134600	167445200	134700	134700	134700	134700	0
436	20240118	134500	167445200	134700	134700	134700	134700	0
437	20240118	134400	167445200	134700	134700	134700	134700	0
438	20240118	134300	167445200	134700	134400	134700	134400	20
439	20240118	134200	164752500	134300	134300	134300	134300	0
440	20240118	134100	164752500	134300	134300	134300	134300	0
441	20240118	134000	164752500	134300	134300	134300	134300	1
442	20240118	133900	164618200	134000	134000	134000	134000	0
443	20240118	133800	164618200	134000	134000	134000	134000	0
444	20240118	133700	164618200	134000	134000	134000	134000	0
445	20240118	133600	164618200	134000	134000	134000	134000	1
446	20240118	133500	164484200	134000	134000	134000	134000	0
447	20240118	133400	164484200	134000	134000	134000	134000	0
448	20240118	133300	164484200	134000	134000	134000	134000	0
449	20240118	133200	164484200	134000	134000	134000	134000	0
450	20240118	133100	164484200	134000	134000	134000	134000	0
451	20240118	133000	164484200	134000	134000	134000	134000	0
452	20240118	132900	164484200	134000	134000	134000	134000	0
453	20240118	132800	164484200	134000	134000	134000	134000	0
454	20240118	132700	164484200	134000	134000	134000	134000	0
455	20240118	132600	164484200	134000	134000	134000	134000	0
456	20240118	132500	164484200	134000	134000	134000	134000	0
457	20240118	132400	164484200	134000	134000	134000	134000	0
458	20240118	132300	164484200	134000	134000	134000	134000	0
459	20240118	132200	164484200	134000	134000	134000	134000	0
460	20240118	132100	164484200	134000	134000	134000	134000	0
461	20240118	132000	164484200	134000	134000	134000	134000	0
462	20240118	131900	164484200	134000	134000	134000	134000	0
463	20240118	131800	164484200	134000	134000	134000	134000	0
464	20240118	131700	164484200	134000	134000	134000	134000	0
465	20240118	131600	164484200	134000	134000	134000	134000	1
466	20240118	131500	164350200	134000	134000	134000	134000	0
467	20240118	131400	164350200	134000	134000	134000	134000	0
468	20240118	131300	164350200	134000	134000	134000	134000	0
469	20240118	131200	164350200	134000	134000	134000	134000	0
470	20240118	131100	164350200	134000	134000	134000	134000	0
471	20240118	131000	164350200	134000	134000	134000	134000	0
472	20240118	130900	164350200	134000	134000	134000	134000	0
473	20240118	130800	164350200	134000	134000	134000	134000	0
474	20240118	130700	164350200	134000	134000	134000	134000	0
475	20240118	130600	164350200	134000	134000	134000	134000	1
476	20240118	130500	164216200	134000	134000	134000	134000	0
477	20240118	130400	164216200	134000	134000	134000	134000	0
478	20240118	130300	164216200	134000	134000	134000	134000	0
479	20240118	130200	164216200	134000	134000	134000	134000	0
480	20240118	130100	164216200	134000	134000	134000	134000	0
481	20240118	130000	164216200	134000	134000	134000	134000	0
482	20240118	125900	164216200	134000	134000	134000	134000	0
483	20240118	125800	164216200	134000	134000	134000	134000	0
484	20240118	125700	164216200	134000	134000	134000	134000	0
485	20240118	125600	164216200	134000	134000	134000	134000	0
486	20240118	125500	164216200	134000	134000	134000	134000	0
487	20240118	125400	164216200	134000	134000	134000	134000	0
488	20240118	125300	164216200	134000	134000	134000	134000	0
489	20240118	125200	164216200	134000	134000	134000	134000	0
490	20240118	125100	164216200	134000	134000	134000	134000	0
491	20240118	125000	164216200	134000	134000	134000	134000	0
492	20240118	124900	164216200	134000	134000	134000	134000	0
493	20240118	124800	164216200	134000	134000	134000	134000	0
494	20240118	124700	164216200	134000	134000	134000	134000	1
495	20240118	124600	164082200	134000	134000	134000	134000	0
496	20240118	124500	164082200	134000	134000	134000	134000	0
497	20240118	124400	164082200	134000	134000	134000	134000	0
498	20240118	124300	164082200	134000	134000	134000	134000	0
499	20240118	124200	164082200	134000	134000	134000	134000	0
500	20240118	124100	164082200	134000	134000	134000	134000	0
501	20240118	124000	164082200	134000	134000	134000	134000	0
502	20240118	123900	164082200	134000	134000	134000	134000	0
503	20240118	123800	164082200	134000	134000	134000	134000	0
504	20240118	123700	164082200	134000	134000	134000	134000	0
505	20240118	123600	164082200	134000	134000	134000	134000	0
506	20240118	123500	164082200	134000	134000	134000	134000	0
507	20240118	123400	164082200	134000	134000	134000	134000	0
508	20240118	123300	164082200	134000	134000	134000	134000	0
509	20240118	123200	164082200	134000	134000	134000	134000	0
510	20240118	123100	164082200	134000	134000	134000	134000	0
511	20240118	123000	164082200	134000	134000	134000	134000	0
512	20240118	122900	164082200	134000	134000	134000	134000	0
513	20240118	122800	164082200	134000	134000	134000	134000	1
514	20240118	122700	163948200	134000	134000	134000	134000	0
515	20240118	122600	163948200	134000	134000	134000	134000	0
516	20240118	122500	163948200	134000	134000	134000	134000	0
517	20240118	122400	163948200	134000	134000	134000	134000	0
518	20240118	122300	163948200	134000	134000	134000	134000	0
519	20240118	122200	163948200	134000	134000	134000	134000	0
520	20240118	122100	163948200	134000	134000	134000	134000	0
521	20240118	122000	163948200	134000	134000	134000	134000	0
522	20240118	121900	163948200	134000	134000	134000	134000	0
523	20240118	121800	163948200	134000	134000	134000	134000	0
524	20240118	121700	163948200	134000	134000	134000	134000	0
525	20240118	121600	163948200	134000	134000	134000	134000	0
526	20240118	121500	163948200	134000	134000	134000	134000	0
527	20240118	121400	163948200	134000	134000	134000	134000	0
528	20240118	121300	163948200	134000	134000	134000	134000	0
529	20240118	121200	163948200	134000	134000	134000	134000	0
530	20240118	121100	163948200	134000	134000	134000	134000	0
531	20240118	121000	163948200	134000	134000	134000	134000	0
532	20240118	120900	163948200	134000	134000	134000	134000	0
533	20240118	120800	163948200	134000	134000	134000	134000	0
534	20240118	120700	163948200	134000	134000	134000	134000	0
535	20240118	120600	163948200	134000	134000	134000	134000	0
536	20240118	120500	163948200	134000	134000	134000	134000	0
537	20240118	120400	163948200	134000	134000	134000	134000	0
538	20240118	120300	163948200	134000	134000	134000	134000	0
539	20240118	120200	163948200	134000	134000	134000	134000	0
540	20240118	120100	163948200	134000	134000	134000	134000	0
541	20240118	120000	163948200	134000	134000	134000	134000	0
542	20240118	115900	163948200	134000	134000	134000	134000	1
543	20240118	115800	163814200	134000	134000	134000	134000	0
544	20240118	115700	163814200	134000	134000	134000	134000	0
545	20240118	115600	163814200	134000	134000	134000	134000	0
546	20240118	115500	163814200	134000	134000	134000	134000	0
547	20240118	115400	163814200	134000	134000	134000	134000	0
548	20240118	115300	163814200	134000	134000	134000	134000	0
549	20240118	115200	163814200	134000	134000	134000	134000	0
550	20240118	115100	163814200	134000	134000	134000	134000	0
551	20240118	115000	163814200	134000	134000	134000	134000	0
552	20240118	114900	163814200	134000	134000	134000	134000	0
553	20240118	114800	163814200	134000	134000	134000	134000	1
554	20240118	114700	163680200	134000	134000	134000	134000	0
555	20240118	114600	163680200	134000	134000	134000	134000	0
556	20240118	114500	163680200	134000	134000	134000	134000	0
557	20240118	114400	163680200	134000	134000	134000	134000	0
558	20240118	114300	163680200	134000	134000	134000	134000	0
559	20240118	114200	163680200	134000	134000	134000	134000	0
560	20240118	114100	163680200	134000	134000	134000	134000	0
561	20240118	114000	163680200	134000	134000	134000	134000	0
562	20240118	113900	163680200	134000	134000	134000	134000	0
563	20240118	113800	163680200	134000	134000	134000	134000	0
564	20240118	113700	163680200	134000	134000	134000	134000	0
565	20240118	113600	163680200	134000	134000	134000	134000	0
566	20240118	113500	163680200	134000	134000	134000	134000	0
567	20240118	113400	163680200	134000	134000	134000	134000	0
568	20240118	113300	163680200	134000	134000	134000	134000	0
569	20240118	113200	163680200	134000	134000	134000	134000	0
570	20240118	113100	163680200	134000	134000	134000	134000	0
571	20240118	113000	163680200	134000	134000	134000	134000	0
572	20240118	112900	163680200	134000	134000	134000	134000	0
573	20240118	112800	163680200	134000	134000	134000	134000	3
574	20240118	112700	163278200	134000	134000	134000	134000	4
575	20240118	112600	162742200	134000	134000	134000	134000	0
576	20240118	112500	162742200	134000	134000	134000	134000	0
577	20240118	112400	162742200	134000	134000	134000	134000	1
578	20240118	112300	162608200	134000	134000	134000	134000	0
579	20240118	112200	162608200	134000	134000	134000	134000	0
580	20240118	112100	162608200	134000	134000	134000	134000	0
581	20240118	112000	162608200	134000	134000	134000	134000	0
582	20240118	111900	162608200	134000	134000	134000	134000	0
583	20240118	111800	162608200	134000	134000	134000	134000	0
584	20240118	111700	162608200	134000	134000	134000	134000	0
585	20240118	111600	162608200	134000	134000	134000	134000	0
586	20240118	111500	162608200	134000	134000	134000	134000	0
587	20240118	111400	162608200	134000	134000	134000	134000	0
588	20240118	111300	162608200	134000	134000	134000	134000	0
589	20240118	111200	162608200	134000	134000	134000	134000	0
590	20240118	111100	162608200	134000	134000	134000	134000	0
591	20240118	111000	162608200	134000	134000	134000	134000	0
592	20240118	110900	162608200	134000	134000	134000	134000	1
593	20240118	110800	162474200	134000	134000	134000	134000	0
594	20240118	110700	162474200	134000	134000	134000	134000	0
595	20240118	110600	162474200	134000	134000	134000	134000	0
596	20240118	110500	162474200	134000	134000	134000	134000	0
597	20240118	110400	162474200	134000	134000	134000	134000	0
598	20240118	110300	162474200	134000	134000	134000	134000	0
599	20240118	110200	162474200	134000	134000	134000	134000	0
600	20240118	110100	162474200	134000	134000	134000	134000	0
601	20240118	110000	162474200	134000	134000	134000	134000	0
602	20240118	105900	162474200	134000	134000	134000	134000	0
603	20240118	105800	162474200	134000	134000	134000	134000	0
604	20240118	105700	162474200	134000	134000	134000	134000	0
605	20240118	105600	162474200	134000	134000	134000	134000	0
606	20240118	105500	162474200	134000	134000	134000	134000	0
607	20240118	105400	162474200	134000	134000	134000	134000	0
608	20240118	105300	162474200	134000	134000	134000	134000	0
609	20240118	105200	162474200	134000	134000	134000	134000	0
610	20240118	105100	162474200	134000	134000	134000	134000	0
611	20240118	105000	162474200	134000	134000	134000	134000	4
612	20240118	104900	161938200	134200	134200	134200	134200	0
613	20240118	104800	161938200	134200	134200	134200	134200	0
614	20240118	104700	161938200	134200	134200	134200	134200	0
615	20240118	104600	161938200	134200	134200	134200	134200	0
616	20240118	104500	161938200	134200	134200	134200	134200	0
617	20240118	104400	161938200	134200	134200	134200	134200	0
618	20240118	104300	161938200	134200	134200	134200	134200	0
619	20240118	104200	161938200	134200	134200	134200	134200	0
620	20240118	104100	161938200	134200	134200	134200	134200	0
621	20240118	104000	161938200	134200	134200	134200	134200	0
622	20240118	103900	161938200	134200	134200	134200	134200	0
623	20240118	103800	161938200	134200	134200	134200	134200	0
624	20240118	103700	161938200	134200	134200	134200	134200	0
625	20240118	103600	161938200	134200	134200	134200	134200	0
626	20240118	103500	161938200	134200	134200	134200	134200	0
627	20240118	103400	161938200	134200	134200	134200	134200	0
628	20240118	103300	161938200	134200	134200	134200	134200	1
629	20240118	103200	161804000	134500	134500	134500	134500	0
630	20240118	103100	161804000	134500	134500	134500	134500	0
631	20240118	103000	161804000	134500	134500	134500	134500	0
632	20240118	102900	161804000	134500	134500	134500	134500	0
633	20240118	102800	161804000	134500	134500	134500	134500	0
634	20240118	102700	161804000	134500	134500	134500	134500	0
635	20240118	102600	161804000	134500	134500	134500	134500	0
636	20240118	102500	161804000	134500	134500	134500	134500	0
637	20240118	102400	161804000	134500	134500	134500	134500	0
638	20240118	102300	161804000	134500	134500	134500	134500	0
639	20240118	102200	161804000	134500	134500	134500	134500	0
640	20240118	102100	161804000	134500	134500	134500	134500	0
641	20240118	102000	161804000	134500	134500	134500	134500	0
642	20240118	101900	161804000	134500	134500	134500	134500	0
643	20240118	101800	161804000	134500	134500	134500	134500	0
644	20240118	101700	161804000	134500	134500	134500	134500	0
645	20240118	101600	161804000	134500	134500	134500	134500	0
646	20240118	101500	161804000	134500	134500	134500	134500	0
647	20240118	101400	161804000	134500	134500	134500	134500	0
648	20240118	101300	161804000	134500	134500	134500	134500	110
649	20240118	101200	147009000	134500	134500	134500	134500	0
650	20240118	101100	147009000	134500	134500	134500	134500	0
651	20240118	101000	147009000	134500	134500	134500	134500	0
652	20240118	100900	147009000	134500	134500	134500	134500	0
653	20240118	100800	147009000	134500	134500	134500	134500	900
654	20240118	100700	25959000	134600	134600	134600	134600	1
655	20240118	100600	25824400	134700	134700	134700	134700	0
656	20240118	100500	25824400	134700	134700	134700	134700	0
657	20240118	100400	25824400	134700	134700	134700	134700	0
658	20240118	100300	25824400	134700	134700	134700	134700	0
659	20240118	100200	25824400	134700	134700	134700	134700	0
660	20240118	100100	25824400	134700	134700	134700	134700	0
661	20240118	100000	25824400	134700	134700	134700	134700	0
662	20240118	095900	25824400	134700	134700	134700	134700	0
663	20240118	095800	25824400	134700	134700	134700	134700	0
664	20240118	095700	25824400	134700	134700	134700	134700	0
665	20240118	095600	25824400	134700	134700	134700	134700	0
666	20240118	095500	25824400	134700	134700	134700	134700	0
667	20240118	095400	25824400	134700	134700	134700	134700	0
668	20240118	095300	25824400	134700	134700	134700	134700	0
669	20240118	095200	25824400	134700	134700	134700	134700	0
670	20240118	095100	25824400	134700	134700	134700	134700	0
671	20240118	095000	25824400	134700	134700	134700	134700	0
672	20240118	094900	25824400	134700	134700	134700	134700	0
673	20240118	094800	25824400	134700	134700	134700	134700	0
674	20240118	094700	25824400	134700	134700	134700	134700	0
675	20240118	094600	25824400	134700	134700	134700	134700	0
676	20240118	094500	25824400	134700	134700	134700	134700	0
677	20240118	094400	25824400	134700	134700	134700	134700	0
678	20240118	094300	25824400	134700	134700	134700	134700	0
679	20240118	094200	25824400	134700	134700	134700	134700	0
680	20240118	094100	25824400	134700	134700	134700	134700	0
681	20240118	094000	25824400	134700	134700	134700	134700	0
682	20240118	093900	25824400	134700	134700	134700	134700	0
683	20240118	093800	25824400	134700	134700	134700	134700	0
684	20240118	093700	25824400	134700	134700	134700	134700	0
685	20240118	093600	25824400	134700	134700	134700	134700	0
686	20240118	093500	25824400	134700	134700	134700	134700	0
687	20240118	093400	25824400	134700	134700	134700	134700	0
688	20240118	093300	25824400	134700	134700	134700	134700	0
689	20240118	093200	25824400	134700	134700	134700	134700	0
690	20240118	093100	25824400	134700	134700	134700	134700	0
691	20240118	093000	25824400	134700	134700	134700	134700	0
692	20240118	092900	25824400	134700	134700	134700	134700	0
693	20240118	092800	25824400	134700	134700	134700	134700	1
694	20240118	092700	25689700	134700	134700	134700	134700	0
695	20240118	092600	25689700	134700	134700	134700	134700	0
696	20240118	092500	25689700	134700	134700	134700	134700	0
697	20240118	092400	25689700	134700	134700	134700	134700	0
698	20240118	092300	25689700	134700	134700	134700	134700	0
699	20240118	092200	25689700	134700	134700	134700	134700	0
700	20240118	092100	25689700	134700	134700	134700	134700	0
701	20240118	092000	25689700	134700	134700	134700	134700	0
702	20240118	091900	25689700	134700	134700	134700	134700	0
703	20240118	091800	25689700	134700	134700	134700	134700	0
704	20240118	091700	25689700	134700	134700	134700	134700	0
705	20240118	091600	25689700	134700	134500	134700	134500	2
706	20240118	091500	25420500	134500	134500	134500	134500	1
707	20240118	091400	25286000	134500	134500	134500	134500	0
708	20240118	091300	25286000	134500	134500	134500	134500	0
709	20240118	091200	25286000	134500	134500	134500	134500	0
710	20240118	091100	25286000	134500	134500	134500	134500	0
711	20240118	091000	25286000	134500	134500	134500	134500	0
712	20240118	090900	25286000	134500	134500	134500	134500	0
713	20240118	090800	25286000	134500	134500	134500	134500	0
714	20240118	090700	25286000	134500	134500	134500	134500	0
715	20240118	090600	25286000	134500	134500	134500	134500	0
716	20240118	090500	25286000	134500	134500	134500	134500	0
717	20240118	090400	25286000	134500	134500	134500	134500	0
718	20240118	090300	25286000	134500	134500	134500	134500	0
719	20240118	090200	25286000	134500	134500	134500	134500	0
720	20240118	090100	25286000	134500	134500	134500	134500	1
721	20240118	090000	25151500	134500	134500	134500	134500	187