KissMeData/278990/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210100	28370320	12990	12990	12990	12990	334
3	20240118	210000	28370320	12990	12990	12990	12990	0
4	20240118	205900	28370320	12990	12990	12990	12990	0
5	20240118	205800	28370320	12990	12990	12990	12990	0
6	20240118	205700	28370320	12990	12990	12990	12990	0
7	20240118	205600	28370320	12990	12990	12990	12990	0
8	20240118	205500	28370320	12990	12990	12990	12990	0
9	20240118	205400	28370320	12990	12990	12990	12990	0
10	20240118	205300	28370320	12990	12990	12990	12990	0
11	20240118	205200	28370320	12990	12990	12990	12990	0
12	20240118	205100	28370320	12990	12990	12990	12990	0
13	20240118	205000	28370320	12990	12990	12990	12990	0
14	20240118	204900	28370320	12990	12990	12990	12990	0
15	20240118	204800	28370320	12990	12990	12990	12990	0
16	20240118	204700	28370320	12990	12990	12990	12990	0
17	20240118	204600	28370320	12990	12990	12990	12990	0
18	20240118	204500	28370320	12990	12990	12990	12990	0
19	20240118	204400	28370320	12990	12990	12990	12990	0
20	20240118	204300	28370320	12990	12990	12990	12990	0
21	20240118	204200	28370320	12990	12990	12990	12990	0
22	20240118	204100	28370320	12990	12990	12990	12990	0
23	20240118	204000	28370320	12990	12990	12990	12990	0
24	20240118	203900	28370320	12990	12990	12990	12990	0
25	20240118	203800	28370320	12990	12990	12990	12990	0
26	20240118	203700	28370320	12990	12990	12990	12990	0
27	20240118	203600	28370320	12990	12990	12990	12990	0
28	20240118	203500	28370320	12990	12990	12990	12990	0
29	20240118	203400	28370320	12990	12990	12990	12990	0
30	20240118	203300	28370320	12990	12990	12990	12990	0
31	20240118	203200	28370320	12990	12990	12990	12990	0
32	20240118	203100	28370320	12990	12990	12990	12990	334
33	20240118	203000	28370320	12990	12990	12990	12990	0
34	20240118	202900	28370320	12990	12990	12990	12990	0
35	20240118	202800	28370320	12990	12990	12990	12990	0
36	20240118	202700	28370320	12990	12990	12990	12990	0
37	20240118	202600	28370320	12990	12990	12990	12990	0
38	20240118	202500	28370320	12990	12990	12990	12990	0
39	20240118	202400	28370320	12990	12990	12990	12990	0
40	20240118	202300	28370320	12990	12990	12990	12990	0
41	20240118	202200	28370320	12990	12990	12990	12990	0
42	20240118	202100	28370320	12990	12990	12990	12990	0
43	20240118	202000	28370320	12990	12990	12990	12990	0
44	20240118	201900	28370320	12990	12990	12990	12990	0
45	20240118	201800	28370320	12990	12990	12990	12990	0
46	20240118	201700	28370320	12990	12990	12990	12990	0
47	20240118	201600	28370320	12990	12990	12990	12990	0
48	20240118	201500	28370320	12990	12990	12990	12990	0
49	20240118	201400	28370320	12990	12990	12990	12990	0
50	20240118	201300	28370320	12990	12990	12990	12990	0
51	20240118	201200	28370320	12990	12990	12990	12990	0
52	20240118	201100	28370320	12990	12990	12990	12990	0
53	20240118	201000	28370320	12990	12990	12990	12990	0
54	20240118	200900	28370320	12990	12990	12990	12990	0
55	20240118	200800	28370320	12990	12990	12990	12990	0
56	20240118	200700	28370320	12990	12990	12990	12990	0
57	20240118	200600	28370320	12990	12990	12990	12990	0
58	20240118	200500	28370320	12990	12990	12990	12990	0
59	20240118	200400	28370320	12990	12990	12990	12990	0
60	20240118	200300	28370320	12990	12990	12990	12990	0
61	20240118	200200	28370320	12990	12990	12990	12990	0
62	20240118	200100	28370320	12990	12990	12990	12990	334
63	20240118	200000	28370320	12990	12990	12990	12990	0
64	20240118	195900	28370320	12990	12990	12990	12990	0
65	20240118	195800	28370320	12990	12990	12990	12990	0
66	20240118	195700	28370320	12990	12990	12990	12990	0
67	20240118	195600	28370320	12990	12990	12990	12990	0
68	20240118	195500	28370320	12990	12990	12990	12990	0
69	20240118	195400	28370320	12990	12990	12990	12990	0
70	20240118	195300	28370320	12990	12990	12990	12990	0
71	20240118	195200	28370320	12990	12990	12990	12990	0
72	20240118	195100	28370320	12990	12990	12990	12990	0
73	20240118	195000	28370320	12990	12990	12990	12990	0
74	20240118	194900	28370320	12990	12990	12990	12990	0
75	20240118	194800	28370320	12990	12990	12990	12990	0
76	20240118	194700	28370320	12990	12990	12990	12990	0
77	20240118	194600	28370320	12990	12990	12990	12990	0
78	20240118	194500	28370320	12990	12990	12990	12990	0
79	20240118	194400	28370320	12990	12990	12990	12990	0
80	20240118	194300	28370320	12990	12990	12990	12990	0
81	20240118	194200	28370320	12990	12990	12990	12990	0
82	20240118	194100	28370320	12990	12990	12990	12990	0
83	20240118	194000	28370320	12990	12990	12990	12990	0
84	20240118	193900	28370320	12990	12990	12990	12990	0
85	20240118	193800	28370320	12990	12990	12990	12990	0
86	20240118	193700	28370320	12990	12990	12990	12990	0
87	20240118	193600	28370320	12990	12990	12990	12990	0
88	20240118	193500	28370320	12990	12990	12990	12990	0
89	20240118	193400	28370320	12990	12990	12990	12990	0
90	20240118	193300	28370320	12990	12990	12990	12990	0
91	20240118	193200	28370320	12990	12990	12990	12990	0
92	20240118	193100	28370320	12990	12990	12990	12990	334
93	20240118	193000	28370320	12990	12990	12990	12990	0
94	20240118	192900	28370320	12990	12990	12990	12990	0
95	20240118	192800	28370320	12990	12990	12990	12990	0
96	20240118	192700	28370320	12990	12990	12990	12990	0
97	20240118	192600	28370320	12990	12990	12990	12990	0
98	20240118	192500	28370320	12990	12990	12990	12990	0
99	20240118	192400	28370320	12990	12990	12990	12990	0
100	20240118	192300	28370320	12990	12990	12990	12990	0
101	20240118	192200	28370320	12990	12990	12990	12990	0
102	20240118	192100	28370320	12990	12990	12990	12990	0
103	20240118	192000	28370320	12990	12990	12990	12990	0
104	20240118	191900	28370320	12990	12990	12990	12990	0
105	20240118	191800	28370320	12990	12990	12990	12990	0
106	20240118	191700	28370320	12990	12990	12990	12990	0
107	20240118	191600	28370320	12990	12990	12990	12990	0
108	20240118	191500	28370320	12990	12990	12990	12990	0
109	20240118	191400	28370320	12990	12990	12990	12990	0
110	20240118	191300	28370320	12990	12990	12990	12990	0
111	20240118	191200	28370320	12990	12990	12990	12990	0
112	20240118	191100	28370320	12990	12990	12990	12990	0
113	20240118	191000	28370320	12990	12990	12990	12990	0
114	20240118	190900	28370320	12990	12990	12990	12990	0
115	20240118	190800	28370320	12990	12990	12990	12990	0
116	20240118	190700	28370320	12990	12990	12990	12990	0
117	20240118	190600	28370320	12990	12990	12990	12990	0
118	20240118	190500	28370320	12990	12990	12990	12990	0
119	20240118	190400	28370320	12990	12990	12990	12990	0
120	20240118	190300	28370320	12990	12990	12990	12990	0
121	20240118	190200	28370320	12990	12990	12990	12990	0
122	20240118	190100	28370320	12990	12990	12990	12990	334
123	20240118	190000	28370320	12990	12990	12990	12990	0
124	20240118	185900	28370320	12990	12990	12990	12990	0
125	20240118	185800	28370320	12990	12990	12990	12990	0
126	20240118	185700	28370320	12990	12990	12990	12990	0
127	20240118	185600	28370320	12990	12990	12990	12990	0
128	20240118	185500	28370320	12990	12990	12990	12990	0
129	20240118	185400	28370320	12990	12990	12990	12990	0
130	20240118	185300	28370320	12990	12990	12990	12990	0
131	20240118	185200	28370320	12990	12990	12990	12990	0
132	20240118	185100	28370320	12990	12990	12990	12990	0
133	20240118	185000	28370320	12990	12990	12990	12990	0
134	20240118	184900	28370320	12990	12990	12990	12990	0
135	20240118	184800	28370320	12990	12990	12990	12990	0
136	20240118	184700	28370320	12990	12990	12990	12990	0
137	20240118	184600	28370320	12990	12990	12990	12990	0
138	20240118	184500	28370320	12990	12990	12990	12990	0
139	20240118	184400	28370320	12990	12990	12990	12990	0
140	20240118	184300	28370320	12990	12990	12990	12990	0
141	20240118	184200	28370320	12990	12990	12990	12990	0
142	20240118	184100	28370320	12990	12990	12990	12990	0
143	20240118	184000	28370320	12990	12990	12990	12990	0
144	20240118	183900	28370320	12990	12990	12990	12990	0
145	20240118	183800	28370320	12990	12990	12990	12990	0
146	20240118	183700	28370320	12990	12990	12990	12990	0
147	20240118	183600	28370320	12990	12990	12990	12990	0
148	20240118	183500	28370320	12990	12990	12990	12990	0
149	20240118	183400	28370320	12990	12990	12990	12990	0
150	20240118	183300	28370320	12990	12990	12990	12990	0
151	20240118	183200	28370320	12990	12990	12990	12990	0
152	20240118	183100	28370320	12990	12990	12990	12990	334
153	20240118	183000	28370320	12990	12990	12990	12990	0
154	20240118	182900	28370320	12990	12990	12990	12990	0
155	20240118	182800	28370320	12990	12990	12990	12990	0
156	20240118	182700	28370320	12990	12990	12990	12990	0
157	20240118	182600	28370320	12990	12990	12990	12990	0
158	20240118	182500	28370320	12990	12990	12990	12990	0
159	20240118	182400	28370320	12990	12990	12990	12990	0
160	20240118	182300	28370320	12990	12990	12990	12990	0
161	20240118	182200	28370320	12990	12990	12990	12990	0
162	20240118	182100	28370320	12990	12990	12990	12990	0
163	20240118	182000	28370320	12990	12990	12990	12990	0
164	20240118	181900	28370320	12990	12990	12990	12990	0
165	20240118	181800	28370320	12990	12990	12990	12990	0
166	20240118	181700	28370320	12990	12990	12990	12990	0
167	20240118	181600	28370320	12990	12990	12990	12990	0
168	20240118	181500	28370320	12990	12990	12990	12990	0
169	20240118	181400	28370320	12990	12990	12990	12990	0
170	20240118	181300	28370320	12990	12990	12990	12990	0
171	20240118	181200	28370320	12990	12990	12990	12990	0
172	20240118	181100	28370320	12990	12990	12990	12990	0
173	20240118	181000	28370320	12990	12990	12990	12990	0
174	20240118	180900	28370320	12990	12990	12990	12990	0
175	20240118	180800	28370320	12990	12990	12990	12990	0
176	20240118	180700	28370320	12990	12990	12990	12990	0
177	20240118	180600	28370320	12990	12990	12990	12990	0
178	20240118	180500	28370320	12990	12990	12990	12990	0
179	20240118	180400	28370320	12990	12990	12990	12990	0
180	20240118	180300	28370320	12990	12990	12990	12990	0
181	20240118	180200	28370320	12990	12990	12990	12990	0
182	20240118	180100	28370320	12990	12990	12990	12990	334
183	20240118	180000	28370320	12990	12990	12990	12990	0
184	20240118	175900	28370320	12990	12990	12990	12990	0
185	20240118	175800	28370320	12990	12990	12990	12990	0
186	20240118	175700	28370320	12990	12990	12990	12990	0
187	20240118	175600	28370320	12990	12990	12990	12990	0
188	20240118	175500	28370320	12990	12990	12990	12990	0
189	20240118	175400	28370320	12990	12990	12990	12990	0
190	20240118	175300	28370320	12990	12990	12990	12990	0
191	20240118	175200	28370320	12990	12990	12990	12990	0
192	20240118	175100	28370320	12990	12990	12990	12990	0
193	20240118	175000	28370320	12990	12990	12990	12990	0
194	20240118	174900	28370320	12990	12990	12990	12990	0
195	20240118	174800	28370320	12990	12990	12990	12990	0
196	20240118	174700	28370320	12990	12990	12990	12990	0
197	20240118	174600	28370320	12990	12990	12990	12990	0
198	20240118	174500	28370320	12990	12990	12990	12990	0
199	20240118	174400	28370320	12990	12990	12990	12990	0
200	20240118	174300	28370320	12990	12990	12990	12990	0
201	20240118	174200	28370320	12990	12990	12990	12990	0
202	20240118	174100	28370320	12990	12990	12990	12990	0
203	20240118	174000	28370320	12990	12990	12990	12990	0
204	20240118	173900	28370320	12990	12990	12990	12990	0
205	20240118	173800	28370320	12990	12990	12990	12990	0
206	20240118	173700	28370320	12990	12990	12990	12990	0
207	20240118	173600	28370320	12990	12990	12990	12990	0
208	20240118	173500	28370320	12990	12990	12990	12990	0
209	20240118	173400	28370320	12990	12990	12990	12990	0
210	20240118	173300	28370320	12990	12990	12990	12990	0
211	20240118	173200	28370320	12990	12990	12990	12990	0
212	20240118	173100	28370320	12990	12990	12990	12990	334
213	20240118	173000	28370320	12990	12990	12990	12990	0
214	20240118	172900	28370320	12990	12990	12990	12990	0
215	20240118	172800	28370320	12990	12990	12990	12990	0
216	20240118	172700	28370320	12990	12990	12990	12990	0
217	20240118	172600	28370320	12990	12990	12990	12990	0
218	20240118	172500	28370320	12990	12990	12990	12990	0
219	20240118	172400	28370320	12990	12990	12990	12990	0
220	20240118	172300	28370320	12990	12990	12990	12990	0
221	20240118	172200	28370320	12990	12990	12990	12990	0
222	20240118	172100	28370320	12990	12990	12990	12990	0
223	20240118	172000	28370320	12990	12990	12990	12990	0
224	20240118	171900	28370320	12990	12990	12990	12990	0
225	20240118	171800	28370320	12990	12990	12990	12990	0
226	20240118	171700	28370320	12990	12990	12990	12990	0
227	20240118	171600	28370320	12990	12990	12990	12990	0
228	20240118	171500	28370320	12990	12990	12990	12990	0
229	20240118	171400	28370320	12990	12990	12990	12990	0
230	20240118	171300	28370320	12990	12990	12990	12990	0
231	20240118	171200	28370320	12990	12990	12990	12990	0
232	20240118	171100	28370320	12990	12990	12990	12990	0
233	20240118	171000	28370320	12990	12990	12990	12990	0
234	20240118	170900	28370320	12990	12990	12990	12990	0
235	20240118	170800	28370320	12990	12990	12990	12990	0
236	20240118	170700	28370320	12990	12990	12990	12990	0
237	20240118	170600	28370320	12990	12990	12990	12990	0
238	20240118	170500	28370320	12990	12990	12990	12990	0
239	20240118	170400	28370320	12990	12990	12990	12990	0
240	20240118	170300	28370320	12990	12990	12990	12990	0
241	20240118	170200	28370320	12990	12990	12990	12990	0
242	20240118	170100	28370320	12990	12990	12990	12990	334
243	20240118	170000	28370320	12990	12990	12990	12990	0
244	20240118	165900	28370320	12990	12990	12990	12990	0
245	20240118	165800	28370320	12990	12990	12990	12990	0
246	20240118	165700	28370320	12990	12990	12990	12990	0
247	20240118	165600	28370320	12990	12990	12990	12990	0
248	20240118	165500	28370320	12990	12990	12990	12990	0
249	20240118	165400	28370320	12990	12990	12990	12990	0
250	20240118	165300	28370320	12990	12990	12990	12990	0
251	20240118	165200	28370320	12990	12990	12990	12990	0
252	20240118	165100	28370320	12990	12990	12990	12990	0
253	20240118	165000	28370320	12990	12990	12990	12990	0
254	20240118	164900	28370320	12990	12990	12990	12990	0
255	20240118	164800	28370320	12990	12990	12990	12990	0
256	20240118	164700	28370320	12990	12990	12990	12990	0
257	20240118	164600	28370320	12990	12990	12990	12990	0
258	20240118	164500	28370320	12990	12990	12990	12990	0
259	20240118	164400	28370320	12990	12990	12990	12990	0
260	20240118	164300	28370320	12990	12990	12990	12990	0
261	20240118	164200	28370320	12990	12990	12990	12990	0
262	20240118	164100	28370320	12990	12990	12990	12990	0
263	20240118	164000	28370320	12990	12990	12990	12990	0
264	20240118	163900	28370320	12990	12990	12990	12990	0
265	20240118	163800	28370320	12990	12990	12990	12990	0
266	20240118	163700	28370320	12990	12990	12990	12990	0
267	20240118	163600	28370320	12990	12990	12990	12990	0
268	20240118	163500	28370320	12990	12990	12990	12990	0
269	20240118	163400	28370320	12990	12990	12990	12990	0
270	20240118	163300	28370320	12990	12990	12990	12990	0
271	20240118	163200	28370320	12990	12990	12990	12990	0
272	20240118	163100	28370320	12990	12990	12990	12990	334
273	20240118	163000	28370320	12990	12990	12990	12990	0
274	20240118	162900	28370320	12990	12990	12990	12990	0
275	20240118	162800	28370320	12990	12990	12990	12990	0
276	20240118	162700	28370320	12990	12990	12990	12990	0
277	20240118	162600	28370320	12990	12990	12990	12990	0
278	20240118	162500	28370320	12990	12990	12990	12990	0
279	20240118	162400	28370320	12990	12990	12990	12990	0
280	20240118	162300	28370320	12990	12990	12990	12990	0
281	20240118	162200	28370320	12990	12990	12990	12990	0
282	20240118	162100	28370320	12990	12990	12990	12990	0
283	20240118	162000	28370320	12990	12990	12990	12990	0
284	20240118	161900	28370320	12990	12990	12990	12990	0
285	20240118	161800	28370320	12990	12990	12990	12990	0
286	20240118	161700	28370320	12990	12990	12990	12990	0
287	20240118	161600	28370320	12990	12990	12990	12990	0
288	20240118	161500	28370320	12990	12990	12990	12990	0
289	20240118	161400	28370320	12990	12990	12990	12990	0
290	20240118	161300	28370320	12990	12990	12990	12990	0
291	20240118	161200	28370320	12990	12990	12990	12990	0
292	20240118	161100	28370320	12990	12990	12990	12990	0
293	20240118	161000	28370320	12990	12990	12990	12990	0
294	20240118	160900	28370320	12990	12990	12990	12990	0
295	20240118	160800	28370320	12990	12990	12990	12990	0
296	20240118	160700	28370320	12990	12990	12990	12990	0
297	20240118	160600	28370320	12990	12990	12990	12990	0
298	20240118	160500	28370320	12990	12990	12990	12990	0
299	20240118	160400	28370320	12990	12990	12990	12990	0
300	20240118	160300	28370320	12990	12990	12990	12990	0
301	20240118	160200	28370320	12990	12990	12990	12990	0
302	20240118	160100	28370320	12990	12990	12990	12990	334
303	20240118	160000	28370320	12990	12990	12990	12990	0
304	20240118	155900	28370320	12990	12990	12990	12990	0
305	20240118	155800	28370320	12990	12990	12990	12990	0
306	20240118	155700	28370320	12990	12990	12990	12990	0
307	20240118	155600	28370320	12990	12990	12990	12990	0
308	20240118	155500	28370320	12990	12990	12990	12990	0
309	20240118	155400	28370320	12990	12990	12990	12990	0
310	20240118	155300	28370320	12990	12990	12990	12990	0
311	20240118	155200	28370320	12990	12990	12990	12990	0
312	20240118	155100	28370320	12990	12990	12990	12990	0
313	20240118	155000	28370320	12990	12990	12990	12990	0
314	20240118	154900	28370320	12990	12990	12990	12990	0
315	20240118	154800	28370320	12990	12990	12990	12990	0
316	20240118	154700	28370320	12990	12990	12990	12990	0
317	20240118	154600	28370320	12990	12990	12990	12990	0
318	20240118	154500	28370320	12990	12990	12990	12990	0
319	20240118	154400	28370320	12990	12990	12990	12990	0
320	20240118	154300	28370320	12990	12990	12990	12990	0
321	20240118	154200	28370320	12990	12990	12990	12990	0
322	20240118	154100	28370320	12990	12990	12990	12990	0
323	20240118	154000	28370320	12990	12990	12990	12990	0
324	20240118	153900	28370320	12990	12990	12990	12990	0
325	20240118	153800	28370320	12990	12990	12990	12990	0
326	20240118	153700	28370320	12990	12990	12990	12990	0
327	20240118	153600	28370320	12990	12990	12990	12990	0
328	20240118	153500	28370320	12990	12990	12990	12990	0
329	20240118	153400	28370320	12990	12990	12990	12990	0
330	20240118	153300	28370320	12990	12990	12990	12990	0
331	20240118	153200	28370320	12990	12990	12990	12990	0
332	20240118	153100	28370320	12990	12990	12990	12990	334
333	20240118	153000	28370320	12990	12990	12990	12990	334
334	20240118	152900	24031660	11790	11790	11790	11790	0
335	20240118	152800	24031660	11790	11790	11790	11790	0
336	20240118	152700	24031660	11790	11790	11790	11790	0
337	20240118	152600	24031660	11790	11790	11790	11790	0
338	20240118	152500	24031660	11790	11790	11790	11790	0
339	20240118	152400	24031660	11790	11790	11790	11790	0
340	20240118	152300	24031660	11790	11790	11790	11790	0
341	20240118	152200	24031660	11790	11790	11790	11790	0
342	20240118	152100	24031660	11790	11790	11790	11790	0
343	20240118	152000	24031660	11790	11790	11790	11790	0
344	20240118	151900	24031660	11790	11790	11790	11790	0
345	20240118	151800	24031660	11790	11790	11790	11790	0
346	20240118	151700	24031660	11790	11790	11790	11790	0
347	20240118	151600	24031660	11790	11790	11790	11790	0
348	20240118	151500	24031660	11790	11790	11790	11790	0
349	20240118	151400	24031660	11790	11790	11790	11790	0
350	20240118	151300	24031660	11790	11790	11790	11790	0
351	20240118	151200	24031660	11790	11790	11790	11790	0
352	20240118	151100	24031660	11790	11790	11790	11790	0
353	20240118	151000	24031660	11790	11790	11790	11790	0
354	20240118	150900	24031660	11790	11790	11790	11790	0
355	20240118	150800	24031660	11790	11790	11790	11790	0
356	20240118	150700	24031660	11790	11790	11790	11790	0
357	20240118	150600	24031660	11790	11790	11790	11790	0
358	20240118	150500	24031660	11790	11500	11790	11500	900
359	20240118	150400	13547100	11500	11500	11500	11500	0
360	20240118	150300	13547100	11500	11500	11500	11500	0
361	20240118	150200	13547100	11500	11500	11500	11500	0
362	20240118	150100	13547100	11500	11500	11500	11500	0
363	20240118	150000	13547100	11500	11500	11500	11500	0
364	20240118	145900	13547100	11500	11500	11500	11500	0
365	20240118	145800	13547100	11500	11500	11500	11500	0
366	20240118	145700	13547100	11500	11500	11500	11500	0
367	20240118	145600	13547100	11500	11500	11500	11500	0
368	20240118	145500	13547100	11500	11500	11500	11500	0
369	20240118	145400	13547100	11500	11500	11500	11500	0
370	20240118	145300	13547100	11500	11500	11500	11500	0
371	20240118	145200	13547100	11500	11500	11500	11500	0
372	20240118	145100	13547100	11500	11500	11500	11500	0
373	20240118	145000	13547100	11500	11500	11500	11500	0
374	20240118	144900	13547100	11500	11500	11500	11500	0
375	20240118	144800	13547100	11500	11500	11500	11500	0
376	20240118	144700	13547100	11500	11500	11500	11500	0
377	20240118	144600	13547100	11500	11500	11500	11500	0
378	20240118	144500	13547100	11500	11500	11500	11500	0
379	20240118	144400	13547100	11500	11500	11500	11500	0
380	20240118	144300	13547100	11500	11500	11500	11500	0
381	20240118	144200	13547100	11500	11500	11500	11500	0
382	20240118	144100	13547100	11500	11500	11500	11500	0
383	20240118	144000	13547100	11500	11500	11500	11500	0
384	20240118	143900	13547100	11500	11500	11500	11500	0
385	20240118	143800	13547100	11500	11500	11500	11500	0
386	20240118	143700	13547100	11500	11500	11500	11500	0
387	20240118	143600	13547100	11500	11500	11500	11500	0
388	20240118	143500	13547100	11500	11500	11500	11500	0
389	20240118	143400	13547100	11500	11500	11500	11500	0
390	20240118	143300	13547100	11500	11500	11500	11500	0
391	20240118	143200	13547100	11500	11500	11500	11500	0
392	20240118	143100	13547100	11500	11500	11500	11500	0
393	20240118	143000	13547100	11500	11500	11500	11500	0
394	20240118	142900	13547100	11500	11500	11500	11500	0
395	20240118	142800	13547100	11500	11500	11500	11500	0
396	20240118	142700	13547100	11500	11500	11500	11500	0
397	20240118	142600	13547100	11500	11500	11500	11500	0
398	20240118	142500	13547100	11500	11500	11500	11500	0
399	20240118	142400	13547100	11500	11500	11500	11500	0
400	20240118	142300	13547100	11500	11500	11500	11500	0
401	20240118	142200	13547100	11500	11500	11500	11500	0
402	20240118	142100	13547100	11500	11500	11500	11500	0
403	20240118	142000	13547100	11500	11500	11500	11500	0
404	20240118	141900	13547100	11500	11500	11500	11500	0
405	20240118	141800	13547100	11500	11500	11500	11500	0
406	20240118	141700	13547100	11500	11500	11500	11500	0
407	20240118	141600	13547100	11500	11500	11500	11500	0
408	20240118	141500	13547100	11500	11500	11500	11500	0
409	20240118	141400	13547100	11500	11500	11500	11500	0
410	20240118	141300	13547100	11500	11500	11500	11500	0
411	20240118	141200	13547100	11500	11500	11500	11500	0
412	20240118	141100	13547100	11500	11500	11500	11500	0
413	20240118	141000	13547100	11500	11500	11500	11500	0
414	20240118	140900	13547100	11500	11500	11500	11500	0
415	20240118	140800	13547100	11500	11500	11500	11500	0
416	20240118	140700	13547100	11500	11500	11500	11500	0
417	20240118	140600	13547100	11500	11500	11500	11500	0
418	20240118	140500	13547100	11500	11500	11500	11500	0
419	20240118	140400	13547100	11500	11500	11500	11500	0
420	20240118	140300	13547100	11500	11500	11500	11500	0
421	20240118	140200	13547100	11500	11500	11500	11500	0
422	20240118	140100	13547100	11500	11500	11500	11500	0
423	20240118	140000	13547100	11500	11500	11500	11500	0
424	20240118	135900	13547100	11500	11500	11500	11500	0
425	20240118	135800	13547100	11500	11500	11500	11500	0
426	20240118	135700	13547100	11500	11500	11500	11500	0
427	20240118	135600	13547100	11500	11500	11500	11500	0
428	20240118	135500	13547100	11500	11500	11500	11500	0
429	20240118	135400	13547100	11500	11500	11500	11500	0
430	20240118	135300	13547100	11500	11500	11500	11500	0
431	20240118	135200	13547100	11500	11500	11500	11500	0
432	20240118	135100	13547100	11500	11500	11500	11500	0
433	20240118	135000	13547100	11500	11500	11500	11500	0
434	20240118	134900	13547100	11500	11500	11500	11500	0
435	20240118	134800	13547100	11500	11500	11500	11500	0
436	20240118	134700	13547100	11500	11500	11500	11500	0
437	20240118	134600	13547100	11500	11500	11500	11500	0
438	20240118	134500	13547100	11500	11500	11500	11500	0
439	20240118	134400	13547100	11500	11500	11500	11500	0
440	20240118	134300	13547100	11500	11500	11500	11500	0
441	20240118	134200	13547100	11500	11500	11500	11500	0
442	20240118	134100	13547100	11500	11500	11500	11500	0
443	20240118	134000	13547100	11500	11500	11500	11500	0
444	20240118	133900	13547100	11500	11500	11500	11500	0
445	20240118	133800	13547100	11500	11500	11500	11500	0
446	20240118	133700	13547100	11500	11500	11500	11500	0
447	20240118	133600	13547100	11500	11500	11500	11500	0
448	20240118	133500	13547100	11500	11500	11500	11500	0
449	20240118	133400	13547100	11500	11500	11500	11500	32
450	20240118	133300	13179100	11500	11500	11500	11500	0
451	20240118	133200	13179100	11500	11500	11500	11500	0
452	20240118	133100	13179100	11500	11500	11500	11500	0
453	20240118	133000	13179100	11500	11500	11500	11500	0
454	20240118	132900	13179100	11500	11500	11500	11500	0
455	20240118	132800	13179100	11500	11500	11500	11500	0
456	20240118	132700	13179100	11500	11500	11500	11500	0
457	20240118	132600	13179100	11500	11500	11500	11500	0
458	20240118	132500	13179100	11500	11500	11500	11500	0
459	20240118	132400	13179100	11500	11500	11500	11500	0
460	20240118	132300	13179100	11500	11500	11500	11500	0
461	20240118	132200	13179100	11500	11500	11500	11500	0
462	20240118	132100	13179100	11500	11500	11500	11500	0
463	20240118	132000	13179100	11500	11500	11500	11500	0
464	20240118	131900	13179100	11500	11500	11500	11500	0
465	20240118	131800	13179100	11500	11500	11500	11500	0
466	20240118	131700	13179100	11500	11500	11500	11500	0
467	20240118	131600	13179100	11500	11500	11500	11500	0
468	20240118	131500	13179100	11500	11500	11500	11500	0
469	20240118	131400	13179100	11500	11500	11500	11500	0
470	20240118	131300	13179100	11500	11500	11500	11500	0
471	20240118	131200	13179100	11500	11500	11500	11500	0
472	20240118	131100	13179100	11500	11500	11500	11500	0
473	20240118	131000	13179100	11500	11500	11500	11500	0
474	20240118	130900	13179100	11500	11500	11500	11500	0
475	20240118	130800	13179100	11500	11500	11500	11500	0
476	20240118	130700	13179100	11500	11500	11500	11500	0
477	20240118	130600	13179100	11500	11500	11500	11500	0
478	20240118	130500	13179100	11500	11500	11500	11500	0
479	20240118	130400	13179100	11500	11500	11500	11500	0
480	20240118	130300	13179100	11500	11500	11500	11500	0
481	20240118	130200	13179100	11500	11500	11500	11500	0
482	20240118	130100	13179100	11500	11500	11500	11500	0
483	20240118	130000	13179100	11500	11500	11500	11500	0
484	20240118	125900	13179100	11500	11500	11500	11500	0
485	20240118	125800	13179100	11500	11500	11500	11500	0
486	20240118	125700	13179100	11500	11500	11500	11500	0
487	20240118	125600	13179100	11500	11500	11500	11500	0
488	20240118	125500	13179100	11500	11500	11500	11500	0
489	20240118	125400	13179100	11500	11500	11500	11500	0
490	20240118	125300	13179100	11500	11500	11500	11500	0
491	20240118	125200	13179100	11500	11500	11500	11500	0
492	20240118	125100	13179100	11500	11500	11500	11500	0
493	20240118	125000	13179100	11500	11500	11500	11500	0
494	20240118	124900	13179100	11500	11500	11500	11500	0
495	20240118	124800	13179100	11500	11500	11500	11500	0
496	20240118	124700	13179100	11500	11500	11500	11500	0
497	20240118	124600	13179100	11500	11500	11500	11500	0
498	20240118	124500	13179100	11500	11500	11500	11500	0
499	20240118	124400	13179100	11500	11500	11500	11500	0
500	20240118	124300	13179100	11500	11500	11500	11500	0
501	20240118	124200	13179100	11500	11500	11500	11500	0
502	20240118	124100	13179100	11500	11500	11500	11500	0
503	20240118	124000	13179100	11500	11500	11500	11500	0
504	20240118	123900	13179100	11500	11500	11500	11500	0
505	20240118	123800	13179100	11500	11500	11500	11500	0
506	20240118	123700	13179100	11500	11500	11500	11500	0
507	20240118	123600	13179100	11500	11500	11500	11500	0
508	20240118	123500	13179100	11500	11500	11500	11500	0
509	20240118	123400	13179100	11500	11500	11500	11500	0
510	20240118	123300	13179100	11500	11500	11500	11500	0
511	20240118	123200	13179100	11500	11500	11500	11500	0
512	20240118	123100	13179100	11500	11500	11500	11500	0
513	20240118	123000	13179100	11500	11500	11500	11500	0
514	20240118	122900	13179100	11500	11500	11500	11500	0
515	20240118	122800	13179100	11500	11500	11500	11500	0
516	20240118	122700	13179100	11500	11500	11500	11500	0
517	20240118	122600	13179100	11500	11500	11500	11500	0
518	20240118	122500	13179100	11500	11500	11500	11500	0
519	20240118	122400	13179100	11500	11500	11500	11500	0
520	20240118	122300	13179100	11500	11500	11500	11500	0
521	20240118	122200	13179100	11500	11500	11500	11500	50
522	20240118	122100	12604100	11500	11500	11500	11500	0
523	20240118	122000	12604100	11500	11500	11500	11500	30
524	20240118	121900	12259100	11500	11500	11500	11500	0
525	20240118	121800	12259100	11500	11500	11500	11500	0
526	20240118	121700	12259100	11500	11500	11500	11500	0
527	20240118	121600	12259100	11500	11500	11500	11500	0
528	20240118	121500	12259100	11500	11500	11500	11500	0
529	20240118	121400	12259100	11500	11500	11500	11500	0
530	20240118	121300	12259100	11500	11500	11500	11500	0
531	20240118	121200	12259100	11500	11500	11500	11500	0
532	20240118	121100	12259100	11500	11500	11500	11500	0
533	20240118	121000	12259100	11500	11500	11500	11500	0
534	20240118	120900	12259100	11500	11500	11500	11500	0
535	20240118	120800	12259100	11500	11500	11500	11500	0
536	20240118	120700	12259100	11500	11500	11500	11500	0
537	20240118	120600	12259100	11500	11500	11500	11500	0
538	20240118	120500	12259100	11500	11500	11500	11500	0
539	20240118	120400	12259100	11500	11500	11500	11500	0
540	20240118	120300	12259100	11500	11500	11500	11500	0
541	20240118	120200	12259100	11500	11500	11500	11500	0
542	20240118	120100	12259100	11500	11500	11500	11500	0
543	20240118	120000	12259100	11500	11500	11500	11500	0
544	20240118	115900	12259100	11500	11500	11500	11500	0
545	20240118	115800	12259100	11500	11500	11500	11500	0
546	20240118	115700	12259100	11500	11500	11500	11500	0
547	20240118	115600	12259100	11500	11500	11500	11500	0
548	20240118	115500	12259100	11500	11500	11500	11500	0
549	20240118	115400	12259100	11500	11500	11500	11500	0
550	20240118	115300	12259100	11500	11500	11500	11500	0
551	20240118	115200	12259100	11500	11500	11500	11500	0
552	20240118	115100	12259100	11500	11500	11500	11500	0
553	20240118	115000	12259100	11500	11500	11500	11500	0
554	20240118	114900	12259100	11500	11500	11500	11500	0
555	20240118	114800	12259100	11500	11500	11500	11500	0
556	20240118	114700	12259100	11500	11500	11500	11500	0
557	20240118	114600	12259100	11500	11500	11500	11500	0
558	20240118	114500	12259100	11500	11500	11500	11500	0
559	20240118	114400	12259100	11500	11500	11500	11500	0
560	20240118	114300	12259100	11500	11500	11500	11500	0
561	20240118	114200	12259100	11500	11500	11500	11500	0
562	20240118	114100	12259100	11500	11500	11500	11500	0
563	20240118	114000	12259100	11500	11500	11500	11500	0
564	20240118	113900	12259100	11500	11500	11500	11500	0
565	20240118	113800	12259100	11500	11500	11500	11500	0
566	20240118	113700	12259100	11500	11500	11500	11500	0
567	20240118	113600	12259100	11500	11500	11500	11500	0
568	20240118	113500	12259100	11500	11500	11500	11500	0
569	20240118	113400	12259100	11500	11500	11500	11500	0
570	20240118	113300	12259100	11500	11500	11500	11500	0
571	20240118	113200	12259100	11500	11500	11500	11500	0
572	20240118	113100	12259100	11500	11500	11500	11500	0
573	20240118	113000	12259100	11500	11500	11500	11500	0
574	20240118	112900	12259100	11500	11500	11500	11500	0
575	20240118	112800	12259100	11500	11500	11500	11500	0
576	20240118	112700	12259100	11500	11500	11500	11500	0
577	20240118	112600	12259100	11500	11500	11500	11500	0
578	20240118	112500	12259100	11500	11500	11500	11500	0
579	20240118	112400	12259100	11500	11500	11500	11500	0
580	20240118	112300	12259100	11500	11500	11500	11500	0
581	20240118	112200	12259100	11500	11500	11500	11500	0
582	20240118	112100	12259100	11500	11500	11500	11500	0
583	20240118	112000	12259100	11500	11500	11500	11500	0
584	20240118	111900	12259100	11500	11500	11500	11500	0
585	20240118	111800	12259100	11500	11500	11500	11500	0
586	20240118	111700	12259100	11500	11500	11500	11500	0
587	20240118	111600	12259100	11500	11500	11500	11500	0
588	20240118	111500	12259100	11500	11500	11500	11500	0
589	20240118	111400	12259100	11500	11500	11500	11500	0
590	20240118	111300	12259100	11500	11500	11500	11500	0
591	20240118	111200	12259100	11500	11500	11500	11500	0
592	20240118	111100	12259100	11500	11500	11500	11500	0
593	20240118	111000	12259100	11500	11500	11500	11500	0
594	20240118	110900	12259100	11500	11500	11500	11500	0
595	20240118	110800	12259100	11500	11500	11500	11500	0
596	20240118	110700	12259100	11500	11500	11500	11500	0
597	20240118	110600	12259100	11500	11500	11500	11500	0
598	20240118	110500	12259100	11500	11500	11500	11500	0
599	20240118	110400	12259100	11500	11500	11500	11500	0
600	20240118	110300	12259100	11500	11500	11500	11500	0
601	20240118	110200	12259100	11500	11480	11500	11480	77
602	20240118	110100	11374100	11600	11600	11600	11600	0
603	20240118	110000	11374100	11600	11600	11600	11600	0
604	20240118	105900	11374100	11600	11600	11600	11600	0
605	20240118	105800	11374100	11600	11600	11600	11600	0
606	20240118	105700	11374100	11600	11600	11600	11600	0
607	20240118	105600	11374100	11600	11600	11600	11600	0
608	20240118	105500	11374100	11600	11600	11600	11600	0
609	20240118	105400	11374100	11600	11600	11600	11600	0
610	20240118	105300	11374100	11600	11600	11600	11600	0
611	20240118	105200	11374100	11600	11600	11600	11600	0
612	20240118	105100	11374100	11600	11600	11600	11600	0
613	20240118	105000	11374100	11600	11600	11600	11600	0
614	20240118	104900	11374100	11600	11600	11600	11600	0
615	20240118	104800	11374100	11600	11600	11600	11600	0
616	20240118	104700	11374100	11600	11600	11600	11600	0
617	20240118	104600	11374100	11600	11600	11600	11600	0
618	20240118	104500	11374100	11600	11600	11600	11600	0
619	20240118	104400	11374100	11600	11600	11600	11600	0
620	20240118	104300	11374100	11600	11600	11600	11600	0
621	20240118	104200	11374100	11600	11600	11600	11600	0
622	20240118	104100	11374100	11600	11600	11600	11600	0
623	20240118	104000	11374100	11600	11600	11600	11600	0
624	20240118	103900	11374100	11600	11600	11600	11600	0
625	20240118	103800	11374100	11600	11600	11600	11600	0
626	20240118	103700	11374100	11600	11600	11600	11600	0
627	20240118	103600	11374100	11600	11600	11600	11600	0
628	20240118	103500	11374100	11600	11600	11600	11600	0
629	20240118	103400	11374100	11600	11600	11600	11600	0
630	20240118	103300	11374100	11600	11600	11600	11600	0
631	20240118	103200	11374100	11600	11600	11600	11600	0
632	20240118	103100	11374100	11600	11600	11600	11600	0
633	20240118	103000	11374100	11600	11600	11600	11600	0
634	20240118	102900	11374100	11600	11600	11600	11600	0
635	20240118	102800	11374100	11600	11600	11600	11600	0
636	20240118	102700	11374100	11600	11600	11600	11600	0
637	20240118	102600	11374100	11600	11600	11600	11600	0
638	20240118	102500	11374100	11600	11600	11600	11600	0
639	20240118	102400	11374100	11600	11600	11600	11600	0
640	20240118	102300	11374100	11600	11600	11600	11600	0
641	20240118	102200	11374100	11600	11600	11600	11600	0
642	20240118	102100	11374100	11600	11600	11600	11600	0
643	20240118	102000	11374100	11600	11600	11600	11600	0
644	20240118	101900	11374100	11600	11600	11600	11600	0
645	20240118	101800	11374100	11600	11600	11600	11600	0
646	20240118	101700	11374100	11600	11600	11600	11600	0
647	20240118	101600	11374100	11600	11600	11600	11600	0
648	20240118	101500	11374100	11600	11600	11600	11600	0
649	20240118	101400	11374100	11600	11600	11600	11600	0
650	20240118	101300	11374100	11600	11600	11600	11600	0
651	20240118	101200	11374100	11600	11600	11600	11600	0
652	20240118	101100	11374100	11600	11600	11600	11600	0
653	20240118	101000	11374100	11600	11600	11600	11600	0
654	20240118	100900	11374100	11600	11600	11600	11600	0
655	20240118	100800	11374100	11600	11600	11600	11600	0
656	20240118	100700	11374100	11600	11600	11600	11600	0
657	20240118	100600	11374100	11600	11600	11600	11600	0
658	20240118	100500	11374100	11600	11600	11600	11600	0
659	20240118	100400	11374100	11600	11600	11600	11600	0
660	20240118	100300	11374100	11600	11600	11600	11600	0
661	20240118	100200	11374100	11600	11600	11600	11600	0
662	20240118	100100	11374100	11600	11600	11600	11600	0
663	20240118	100000	11374100	11600	11600	11600	11600	0
664	20240118	095900	11374100	11600	11600	11600	11600	0
665	20240118	095800	11374100	11600	11600	11600	11600	0
666	20240118	095700	11374100	11600	11600	11600	11600	0
667	20240118	095600	11374100	11600	11600	11600	11600	0
668	20240118	095500	11374100	11600	11600	11600	11600	0
669	20240118	095400	11374100	11600	11600	11600	11600	0
670	20240118	095300	11374100	11600	11500	11600	11500	515
671	20240118	095200	5450100	11600	11600	11600	11600	0
672	20240118	095100	5450100	11600	11600	11600	11600	0
673	20240118	095000	5450100	11600	11600	11600	11600	0
674	20240118	094900	5450100	11600	11600	11600	11600	0
675	20240118	094800	5450100	11600	11600	11600	11600	0
676	20240118	094700	5450100	11600	11600	11600	11600	0
677	20240118	094600	5450100	11600	11600	11600	11600	0
678	20240118	094500	5450100	11600	11600	11600	11600	0
679	20240118	094400	5450100	11600	11600	11600	11600	0
680	20240118	094300	5450100	11600	11600	11600	11600	0
681	20240118	094200	5450100	11600	11600	11600	11600	0
682	20240118	094100	5450100	11600	11600	11600	11600	0
683	20240118	094000	5450100	11600	11600	11600	11600	0
684	20240118	093900	5450100	11600	11600	11600	11600	0
685	20240118	093800	5450100	11600	11600	11600	11600	0
686	20240118	093700	5450100	11600	11600	11600	11600	0
687	20240118	093600	5450100	11600	11600	11600	11600	0
688	20240118	093500	5450100	11600	11600	11600	11600	0
689	20240118	093400	5450100	11600	11600	11600	11600	0
690	20240118	093300	5450100	11600	11600	11600	11600	0
691	20240118	093200	5450100	11600	11600	11600	11600	0
692	20240118	093100	5450100	11600	11600	11600	11600	0
693	20240118	093000	5450100	11600	11600	11600	11600	0
694	20240118	092900	5450100	11600	11600	11600	11600	30
695	20240118	092800	5102100	11590	11590	11590	11590	0
696	20240118	092700	5102100	11590	11590	11590	11590	0
697	20240118	092600	5102100	11590	11590	11590	11590	27
698	20240118	092500	4789170	11590	11590	11590	11590	62
699	20240118	092400	4070590	10150	10150	10150	10150	0
700	20240118	092300	4070590	10150	10150	10150	10150	0
701	20240118	092200	4070590	10150	10150	10150	10150	0
702	20240118	092100	4070590	10150	10150	10150	10150	0
703	20240118	092000	4070590	10150	10150	10150	10150	0
704	20240118	091900	4070590	10150	10150	10150	10150	0
705	20240118	091800	4070590	10150	10150	10150	10150	0
706	20240118	091700	4070590	10150	10150	10150	10150	0
707	20240118	091600	4070590	10150	10150	10150	10150	0
708	20240118	091500	4070590	10150	10150	10150	10150	0
709	20240118	091400	4070590	10150	10150	10150	10150	0
710	20240118	091300	4070590	10150	10150	10150	10150	0
711	20240118	091200	4070590	10150	10150	10150	10150	0
712	20240118	091100	4070590	10150	10150	10150	10150	0
713	20240118	091000	4070590	10150	11000	11000	10150	390
714	20240118	090900	0	11500	11500	11500	11500	0
715	20240118	090800	0	11500	11500	11500	11500	0
716	20240118	090700	0	11500	11500	11500	11500	0
717	20240118	090600	0	11500	11500	11500	11500	0
718	20240118	090500	0	11500	11500	11500	11500	0
719	20240118	090400	0	11500	11500	11500	11500	0
720	20240118	090300	0	11500	11500	11500	11500	0
721	20240118	090200	0	11500	11500	11500	11500	0
722	20240118	090100	0	11500	11500	11500	11500	0
723	20240118	090000	0	11500	11500	11500	11500	0