KissMeData/107640/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201200	15240700	21000	21000	21000	21000	1
3	20240118	201100	15240700	21000	21000	21000	21000	0
4	20240118	201000	15240700	21000	21000	21000	21000	0
5	20240118	200900	15240700	21000	21000	21000	21000	0
6	20240118	200800	15240700	21000	21000	21000	21000	0
7	20240118	200700	15240700	21000	21000	21000	21000	0
8	20240118	200600	15240700	21000	21000	21000	21000	0
9	20240118	200500	15240700	21000	21000	21000	21000	0
10	20240118	200400	15240700	21000	21000	21000	21000	0
11	20240118	200300	15240700	21000	21000	21000	21000	0
12	20240118	200200	15240700	21000	21000	21000	21000	0
13	20240118	200100	15240700	21000	21000	21000	21000	0
14	20240118	200000	15240700	21000	21000	21000	21000	0
15	20240118	195900	15240700	21000	21000	21000	21000	0
16	20240118	195800	15240700	21000	21000	21000	21000	0
17	20240118	195700	15240700	21000	21000	21000	21000	0
18	20240118	195600	15240700	21000	21000	21000	21000	0
19	20240118	195500	15240700	21000	21000	21000	21000	0
20	20240118	195400	15240700	21000	21000	21000	21000	0
21	20240118	195300	15240700	21000	21000	21000	21000	0
22	20240118	195200	15240700	21000	21000	21000	21000	0
23	20240118	195100	15240700	21000	21000	21000	21000	0
24	20240118	195000	15240700	21000	21000	21000	21000	0
25	20240118	194900	15240700	21000	21000	21000	21000	0
26	20240118	194800	15240700	21000	21000	21000	21000	0
27	20240118	194700	15240700	21000	21000	21000	21000	0
28	20240118	194600	15240700	21000	21000	21000	21000	0
29	20240118	194500	15240700	21000	21000	21000	21000	0
30	20240118	194400	15240700	21000	21000	21000	21000	0
31	20240118	194300	15240700	21000	21000	21000	21000	0
32	20240118	194200	15240700	21000	21000	21000	21000	1
33	20240118	194100	15240700	21000	21000	21000	21000	0
34	20240118	194000	15240700	21000	21000	21000	21000	0
35	20240118	193900	15240700	21000	21000	21000	21000	0
36	20240118	193800	15240700	21000	21000	21000	21000	0
37	20240118	193700	15240700	21000	21000	21000	21000	0
38	20240118	193600	15240700	21000	21000	21000	21000	0
39	20240118	193500	15240700	21000	21000	21000	21000	0
40	20240118	193400	15240700	21000	21000	21000	21000	0
41	20240118	193300	15240700	21000	21000	21000	21000	0
42	20240118	193200	15240700	21000	21000	21000	21000	0
43	20240118	193100	15240700	21000	21000	21000	21000	0
44	20240118	193000	15240700	21000	21000	21000	21000	0
45	20240118	192900	15240700	21000	21000	21000	21000	0
46	20240118	192800	15240700	21000	21000	21000	21000	0
47	20240118	192700	15240700	21000	21000	21000	21000	0
48	20240118	192600	15240700	21000	21000	21000	21000	0
49	20240118	192500	15240700	21000	21000	21000	21000	0
50	20240118	192400	15240700	21000	21000	21000	21000	0
51	20240118	192300	15240700	21000	21000	21000	21000	0
52	20240118	192200	15240700	21000	21000	21000	21000	0
53	20240118	192100	15240700	21000	21000	21000	21000	0
54	20240118	192000	15240700	21000	21000	21000	21000	0
55	20240118	191900	15240700	21000	21000	21000	21000	0
56	20240118	191800	15240700	21000	21000	21000	21000	0
57	20240118	191700	15240700	21000	21000	21000	21000	0
58	20240118	191600	15240700	21000	21000	21000	21000	0
59	20240118	191500	15240700	21000	21000	21000	21000	0
60	20240118	191400	15240700	21000	21000	21000	21000	0
61	20240118	191300	15240700	21000	21000	21000	21000	0
62	20240118	191200	15240700	21000	21000	21000	21000	1
63	20240118	191100	15240700	21000	21000	21000	21000	0
64	20240118	191000	15240700	21000	21000	21000	21000	0
65	20240118	190900	15240700	21000	21000	21000	21000	0
66	20240118	190800	15240700	21000	21000	21000	21000	0
67	20240118	190700	15240700	21000	21000	21000	21000	0
68	20240118	190600	15240700	21000	21000	21000	21000	0
69	20240118	190500	15240700	21000	21000	21000	21000	0
70	20240118	190400	15240700	21000	21000	21000	21000	0
71	20240118	190300	15240700	21000	21000	21000	21000	0
72	20240118	190200	15240700	21000	21000	21000	21000	0
73	20240118	190100	15240700	21000	21000	21000	21000	0
74	20240118	190000	15240700	21000	21000	21000	21000	0
75	20240118	185900	15240700	21000	21000	21000	21000	0
76	20240118	185800	15240700	21000	21000	21000	21000	0
77	20240118	185700	15240700	21000	21000	21000	21000	0
78	20240118	185600	15240700	21000	21000	21000	21000	0
79	20240118	185500	15240700	21000	21000	21000	21000	0
80	20240118	185400	15240700	21000	21000	21000	21000	0
81	20240118	185300	15240700	21000	21000	21000	21000	0
82	20240118	185200	15240700	21000	21000	21000	21000	0
83	20240118	185100	15240700	21000	21000	21000	21000	0
84	20240118	185000	15240700	21000	21000	21000	21000	0
85	20240118	184900	15240700	21000	21000	21000	21000	0
86	20240118	184800	15240700	21000	21000	21000	21000	0
87	20240118	184700	15240700	21000	21000	21000	21000	0
88	20240118	184600	15240700	21000	21000	21000	21000	0
89	20240118	184500	15240700	21000	21000	21000	21000	0
90	20240118	184400	15240700	21000	21000	21000	21000	0
91	20240118	184300	15240700	21000	21000	21000	21000	0
92	20240118	184200	15240700	21000	21000	21000	21000	1
93	20240118	184100	15240700	21000	21000	21000	21000	0
94	20240118	184000	15240700	21000	21000	21000	21000	0
95	20240118	183900	15240700	21000	21000	21000	21000	0
96	20240118	183800	15240700	21000	21000	21000	21000	0
97	20240118	183700	15240700	21000	21000	21000	21000	0
98	20240118	183600	15240700	21000	21000	21000	21000	0
99	20240118	183500	15240700	21000	21000	21000	21000	0
100	20240118	183400	15240700	21000	21000	21000	21000	0
101	20240118	183300	15240700	21000	21000	21000	21000	0
102	20240118	183200	15240700	21000	21000	21000	21000	0
103	20240118	183100	15240700	21000	21000	21000	21000	0
104	20240118	183000	15240700	21000	21000	21000	21000	0
105	20240118	182900	15240700	21000	21000	21000	21000	0
106	20240118	182800	15240700	21000	21000	21000	21000	0
107	20240118	182700	15240700	21000	21000	21000	21000	0
108	20240118	182600	15240700	21000	21000	21000	21000	0
109	20240118	182500	15240700	21000	21000	21000	21000	0
110	20240118	182400	15240700	21000	21000	21000	21000	0
111	20240118	182300	15240700	21000	21000	21000	21000	0
112	20240118	182200	15240700	21000	21000	21000	21000	0
113	20240118	182100	15240700	21000	21000	21000	21000	0
114	20240118	182000	15240700	21000	21000	21000	21000	0
115	20240118	181900	15240700	21000	21000	21000	21000	0
116	20240118	181800	15240700	21000	21000	21000	21000	0
117	20240118	181700	15240700	21000	21000	21000	21000	0
118	20240118	181600	15240700	21000	21000	21000	21000	0
119	20240118	181500	15240700	21000	21000	21000	21000	0
120	20240118	181400	15240700	21000	21000	21000	21000	0
121	20240118	181300	15240700	21000	21000	21000	21000	0
122	20240118	181200	15240700	21000	21000	21000	21000	1
123	20240118	181100	15240700	21000	21000	21000	21000	0
124	20240118	181000	15240700	21000	21000	21000	21000	0
125	20240118	180900	15240700	21000	21000	21000	21000	0
126	20240118	180800	15240700	21000	21000	21000	21000	0
127	20240118	180700	15240700	21000	21000	21000	21000	0
128	20240118	180600	15240700	21000	21000	21000	21000	0
129	20240118	180500	15240700	21000	21000	21000	21000	0
130	20240118	180400	15240700	21000	21000	21000	21000	0
131	20240118	180300	15240700	21000	21000	21000	21000	0
132	20240118	180200	15240700	21000	21000	21000	21000	0
133	20240118	180100	15240700	21000	21000	21000	21000	0
134	20240118	180000	15240700	21000	21000	21000	21000	0
135	20240118	175900	15240700	21000	21000	21000	21000	0
136	20240118	175800	15240700	21000	21000	21000	21000	0
137	20240118	175700	15240700	21000	21000	21000	21000	0
138	20240118	175600	15240700	21000	21000	21000	21000	0
139	20240118	175500	15240700	21000	21000	21000	21000	0
140	20240118	175400	15240700	21000	21000	21000	21000	0
141	20240118	175300	15240700	21000	21000	21000	21000	0
142	20240118	175200	15240700	21000	21000	21000	21000	0
143	20240118	175100	15240700	21000	21000	21000	21000	0
144	20240118	175000	15240700	21000	21000	21000	21000	0
145	20240118	174900	15240700	21000	21000	21000	21000	0
146	20240118	174800	15240700	21000	21000	21000	21000	0
147	20240118	174700	15240700	21000	21000	21000	21000	0
148	20240118	174600	15240700	21000	21000	21000	21000	0
149	20240118	174500	15240700	21000	21000	21000	21000	0
150	20240118	174400	15240700	21000	21000	21000	21000	0
151	20240118	174300	15240700	21000	21000	21000	21000	0
152	20240118	174200	15240700	21000	21000	21000	21000	1
153	20240118	174100	15240700	21000	21000	21000	21000	0
154	20240118	174000	15240700	21000	21000	21000	21000	0
155	20240118	173900	15240700	21000	21000	21000	21000	0
156	20240118	173800	15240700	21000	21000	21000	21000	0
157	20240118	173700	15240700	21000	21000	21000	21000	0
158	20240118	173600	15240700	21000	21000	21000	21000	0
159	20240118	173500	15240700	21000	21000	21000	21000	0
160	20240118	173400	15240700	21000	21000	21000	21000	0
161	20240118	173300	15240700	21000	21000	21000	21000	0
162	20240118	173200	15240700	21000	21000	21000	21000	0
163	20240118	173100	15240700	21000	21000	21000	21000	0
164	20240118	173000	15240700	21000	21000	21000	21000	0
165	20240118	172900	15240700	21000	21000	21000	21000	0
166	20240118	172800	15240700	21000	21000	21000	21000	0
167	20240118	172700	15240700	21000	21000	21000	21000	0
168	20240118	172600	15240700	21000	21000	21000	21000	0
169	20240118	172500	15240700	21000	21000	21000	21000	0
170	20240118	172400	15240700	21000	21000	21000	21000	0
171	20240118	172300	15240700	21000	21000	21000	21000	0
172	20240118	172200	15240700	21000	21000	21000	21000	0
173	20240118	172100	15240700	21000	21000	21000	21000	0
174	20240118	172000	15240700	21000	21000	21000	21000	0
175	20240118	171900	15240700	21000	21000	21000	21000	0
176	20240118	171800	15240700	21000	21000	21000	21000	0
177	20240118	171700	15240700	21000	21000	21000	21000	0
178	20240118	171600	15240700	21000	21000	21000	21000	0
179	20240118	171500	15240700	21000	21000	21000	21000	0
180	20240118	171400	15240700	21000	21000	21000	21000	0
181	20240118	171300	15240700	21000	21000	21000	21000	0
182	20240118	171200	15240700	21000	21000	21000	21000	1
183	20240118	171100	15240700	21000	21000	21000	21000	0
184	20240118	171000	15240700	21000	21000	21000	21000	0
185	20240118	170900	15240700	21000	21000	21000	21000	0
186	20240118	170800	15240700	21000	21000	21000	21000	0
187	20240118	170700	15240700	21000	21000	21000	21000	0
188	20240118	170600	15240700	21000	21000	21000	21000	0
189	20240118	170500	15240700	21000	21000	21000	21000	0
190	20240118	170400	15240700	21000	21000	21000	21000	0
191	20240118	170300	15240700	21000	21000	21000	21000	0
192	20240118	170200	15240700	21000	21000	21000	21000	0
193	20240118	170100	15240700	21000	21000	21000	21000	0
194	20240118	170000	15240700	21000	21000	21000	21000	0
195	20240118	165900	15240700	21000	21000	21000	21000	0
196	20240118	165800	15240700	21000	21000	21000	21000	0
197	20240118	165700	15240700	21000	21000	21000	21000	0
198	20240118	165600	15240700	21000	21000	21000	21000	0
199	20240118	165500	15240700	21000	21000	21000	21000	0
200	20240118	165400	15240700	21000	21000	21000	21000	0
201	20240118	165300	15240700	21000	21000	21000	21000	0
202	20240118	165200	15240700	21000	21000	21000	21000	0
203	20240118	165100	15240700	21000	21000	21000	21000	0
204	20240118	165000	15240700	21000	21000	21000	21000	0
205	20240118	164900	15240700	21000	21000	21000	21000	0
206	20240118	164800	15240700	21000	21000	21000	21000	0
207	20240118	164700	15240700	21000	21000	21000	21000	0
208	20240118	164600	15240700	21000	21000	21000	21000	0
209	20240118	164500	15240700	21000	21000	21000	21000	0
210	20240118	164400	15240700	21000	21000	21000	21000	0
211	20240118	164300	15240700	21000	21000	21000	21000	0
212	20240118	164200	15240700	21000	21000	21000	21000	1
213	20240118	164100	15240700	21000	21000	21000	21000	0
214	20240118	164000	15240700	21000	21000	21000	21000	0
215	20240118	163900	15240700	21000	21000	21000	21000	0
216	20240118	163800	15240700	21000	21000	21000	21000	0
217	20240118	163700	15240700	21000	21000	21000	21000	0
218	20240118	163600	15240700	21000	21000	21000	21000	0
219	20240118	163500	15240700	21000	21000	21000	21000	0
220	20240118	163400	15240700	21000	21000	21000	21000	0
221	20240118	163300	15240700	21000	21000	21000	21000	0
222	20240118	163200	15240700	21000	21000	21000	21000	0
223	20240118	163100	15240700	21000	21000	21000	21000	0
224	20240118	163000	15240700	21000	21000	21000	21000	0
225	20240118	162900	15240700	21000	21000	21000	21000	0
226	20240118	162800	15240700	21000	21000	21000	21000	0
227	20240118	162700	15240700	21000	21000	21000	21000	0
228	20240118	162600	15240700	21000	21000	21000	21000	0
229	20240118	162500	15240700	21000	21000	21000	21000	0
230	20240118	162400	15240700	21000	21000	21000	21000	0
231	20240118	162300	15240700	21000	21000	21000	21000	0
232	20240118	162200	15240700	21000	21000	21000	21000	0
233	20240118	162100	15240700	21000	21000	21000	21000	0
234	20240118	162000	15240700	21000	21000	21000	21000	0
235	20240118	161900	15240700	21000	21000	21000	21000	0
236	20240118	161800	15240700	21000	21000	21000	21000	0
237	20240118	161700	15240700	21000	21000	21000	21000	0
238	20240118	161600	15240700	21000	21000	21000	21000	0
239	20240118	161500	15240700	21000	21000	21000	21000	0
240	20240118	161400	15240700	21000	21000	21000	21000	0
241	20240118	161300	15240700	21000	21000	21000	21000	0
242	20240118	161200	15240700	21000	21000	21000	21000	1
243	20240118	161100	15240700	21000	21000	21000	21000	0
244	20240118	161000	15240700	21000	21000	21000	21000	0
245	20240118	160900	15240700	21000	21000	21000	21000	0
246	20240118	160800	15240700	21000	21000	21000	21000	0
247	20240118	160700	15240700	21000	21000	21000	21000	0
248	20240118	160600	15240700	21000	21000	21000	21000	0
249	20240118	160500	15240700	21000	21000	21000	21000	0
250	20240118	160400	15240700	21000	21000	21000	21000	0
251	20240118	160300	15240700	21000	21000	21000	21000	0
252	20240118	160200	15240700	21000	21000	21000	21000	0
253	20240118	160100	15240700	21000	21000	21000	21000	0
254	20240118	160000	15240700	21000	21000	21000	21000	0
255	20240118	155900	15240700	21000	21000	21000	21000	0
256	20240118	155800	15240700	21000	21000	21000	21000	0
257	20240118	155700	15240700	21000	21000	21000	21000	0
258	20240118	155600	15240700	21000	21000	21000	21000	0
259	20240118	155500	15240700	21000	21000	21000	21000	0
260	20240118	155400	15240700	21000	21000	21000	21000	0
261	20240118	155300	15240700	21000	21000	21000	21000	0
262	20240118	155200	15240700	21000	21000	21000	21000	0
263	20240118	155100	15240700	21000	21000	21000	21000	0
264	20240118	155000	15240700	21000	21000	21000	21000	0
265	20240118	154900	15240700	21000	21000	21000	21000	0
266	20240118	154800	15240700	21000	21000	21000	21000	0
267	20240118	154700	15240700	21000	21000	21000	21000	0
268	20240118	154600	15240700	21000	21000	21000	21000	0
269	20240118	154500	15240700	21000	21000	21000	21000	0
270	20240118	154400	15240700	21000	21000	21000	21000	0
271	20240118	154300	15240700	21000	21000	21000	21000	0
272	20240118	154200	15240700	21000	21000	21000	21000	1
273	20240118	154100	15240700	21000	21000	21000	21000	0
274	20240118	154000	15240700	21000	21000	21000	21000	0
275	20240118	153900	15240700	21000	21000	21000	21000	0
276	20240118	153800	15240700	21000	21000	21000	21000	0
277	20240118	153700	15240700	21000	21000	21000	21000	0
278	20240118	153600	15240700	21000	21000	21000	21000	0
279	20240118	153500	15240700	21000	21000	21000	21000	0
280	20240118	153400	15240700	21000	21000	21000	21000	0
281	20240118	153300	15240700	21000	21000	21000	21000	0
282	20240118	153200	15240700	21000	21000	21000	21000	0
283	20240118	153100	15240700	21000	21000	21000	21000	0
284	20240118	153000	15240700	21000	21000	21000	21000	0
285	20240118	152900	15240700	21000	21000	21000	21000	0
286	20240118	152800	15240700	21000	21000	21000	21000	0
287	20240118	152700	15240700	21000	21000	21000	21000	0
288	20240118	152600	15240700	21000	21000	21000	21000	0
289	20240118	152500	15240700	21000	21000	21000	21000	0
290	20240118	152400	15240700	21000	21000	21000	21000	0
291	20240118	152300	15240700	21000	21000	21000	21000	0
292	20240118	152200	15240700	21000	21000	21000	21000	0
293	20240118	152100	15240700	21000	21000	21000	21000	0
294	20240118	152000	15240700	21000	21000	21000	21000	0
295	20240118	151900	15240700	21000	21000	21000	21000	0
296	20240118	151800	15240700	21000	21000	21000	21000	0
297	20240118	151700	15240700	21000	21000	21000	21000	0
298	20240118	151600	15240700	21000	21000	21000	21000	0
299	20240118	151500	15240700	21000	21000	21000	21000	0
300	20240118	151400	15240700	21000	21000	21000	21000	0
301	20240118	151300	15240700	21000	21000	21000	21000	0
302	20240118	151200	15240700	21000	21000	21000	21000	0
303	20240118	151100	15240700	21000	21000	21000	21000	0
304	20240118	151000	15240700	21000	21000	21000	21000	0
305	20240118	150900	15240700	21000	21000	21000	21000	0
306	20240118	150800	15240700	21000	21000	21000	21000	0
307	20240118	150700	15240700	21000	21000	21000	21000	0
308	20240118	150600	15240700	21000	21000	21000	21000	0
309	20240118	150500	15240700	21000	21000	21000	21000	0
310	20240118	150400	15240700	21000	21000	21000	21000	0
311	20240118	150300	15240700	21000	21000	21000	21000	0
312	20240118	150200	15240700	21000	21000	21000	21000	0
313	20240118	150100	15240700	21000	21000	21000	21000	0
314	20240118	150000	15240700	21000	21000	21000	21000	0
315	20240118	145900	15240700	21000	21000	21000	21000	0
316	20240118	145800	15240700	21000	21000	21000	21000	0
317	20240118	145700	15240700	21000	21000	21000	21000	0
318	20240118	145600	15240700	21000	21000	21000	21000	0
319	20240118	145500	15240700	21000	21000	21000	21000	0
320	20240118	145400	15240700	21000	21000	21000	21000	0
321	20240118	145300	15240700	21000	21000	21000	21000	0
322	20240118	145200	15240700	21000	21000	21000	21000	0
323	20240118	145100	15240700	21000	21000	21000	21000	0
324	20240118	145000	15240700	21000	21000	21000	21000	0
325	20240118	144900	15240700	21000	21000	21000	21000	0
326	20240118	144800	15240700	21000	21000	21000	21000	0
327	20240118	144700	15240700	21000	21000	21000	21000	0
328	20240118	144600	15240700	21000	21000	21000	21000	0
329	20240118	144500	15240700	21000	21000	21000	21000	0
330	20240118	144400	15240700	21000	21000	21000	21000	0
331	20240118	144300	15240700	21000	21000	21000	21000	0
332	20240118	144200	15240700	21000	21000	21000	21000	0
333	20240118	144100	15240700	21000	21000	21000	21000	0
334	20240118	144000	15240700	21000	21000	21000	21000	0
335	20240118	143900	15240700	21000	21000	21000	21000	0
336	20240118	143800	15240700	21000	21000	21000	21000	0
337	20240118	143700	15240700	21000	21000	21000	21000	0
338	20240118	143600	15240700	21000	21000	21000	21000	0
339	20240118	143500	15240700	21000	21000	21000	21000	0
340	20240118	143400	15240700	21000	21000	21000	21000	0
341	20240118	143300	15240700	21000	21000	21000	21000	0
342	20240118	143200	15240700	21000	21000	21000	21000	0
343	20240118	143100	15240700	21000	21000	21000	21000	0
344	20240118	143000	15240700	21000	21000	21000	21000	0
345	20240118	142900	15240700	21000	21000	21000	21000	0
346	20240118	142800	15240700	21000	21000	21000	21000	0
347	20240118	142700	15240700	21000	21000	21000	21000	0
348	20240118	142600	15240700	21000	21000	21000	21000	0
349	20240118	142500	15240700	21000	21000	21000	21000	0
350	20240118	142400	15240700	21000	21000	21000	21000	0
351	20240118	142300	15240700	21000	21000	21000	21000	0
352	20240118	142200	15240700	21000	21000	21000	21000	0
353	20240118	142100	15240700	21000	21000	21000	21000	0
354	20240118	142000	15240700	21000	21000	21000	21000	0
355	20240118	141900	15240700	21000	21000	21000	21000	0
356	20240118	141800	15240700	21000	21000	21000	21000	0
357	20240118	141700	15240700	21000	21000	21000	21000	0
358	20240118	141600	15240700	21000	21000	21000	21000	0
359	20240118	141500	15240700	21000	21000	21000	21000	0
360	20240118	141400	15240700	21000	21000	21000	21000	0
361	20240118	141300	15240700	21000	21000	21000	21000	0
362	20240118	141200	15240700	21000	21000	21000	21000	0
363	20240118	141100	15240700	21000	21000	21000	21000	0
364	20240118	141000	15240700	21000	21000	21000	21000	0
365	20240118	140900	15240700	21000	21000	21000	21000	0
366	20240118	140800	15240700	21000	21000	21000	21000	0
367	20240118	140700	15240700	21000	21000	21000	21000	0
368	20240118	140600	15240700	21000	21000	21000	21000	0
369	20240118	140500	15240700	21000	21000	21000	21000	0
370	20240118	140400	15240700	21000	21000	21000	21000	0
371	20240118	140300	15240700	21000	21000	21000	21000	0
372	20240118	140200	15240700	21000	21000	21000	21000	0
373	20240118	140100	15240700	21000	21000	21000	21000	0
374	20240118	140000	15240700	21000	21000	21000	21000	0
375	20240118	135900	15240700	21000	21000	21000	21000	1
376	20240118	135800	15219700	21000	21000	21000	21000	0
377	20240118	135700	15219700	21000	21000	21000	21000	0
378	20240118	135600	15219700	21000	21000	21000	21000	0
379	20240118	135500	15219700	21000	21000	21000	21000	0
380	20240118	135400	15219700	21000	21000	21000	21000	0
381	20240118	135300	15219700	21000	21000	21000	21000	0
382	20240118	135200	15219700	21000	21000	21000	21000	0
383	20240118	135100	15219700	21000	21000	21000	21000	0
384	20240118	135000	15219700	21000	21000	21000	21000	0
385	20240118	134900	15219700	21000	21000	21000	21000	0
386	20240118	134800	15219700	21000	21000	21000	21000	18
387	20240118	134700	14841700	21000	21000	21000	21000	0
388	20240118	134600	14841700	21000	21000	21000	21000	0
389	20240118	134500	14841700	21000	21000	21000	21000	10
390	20240118	134400	14631700	21000	21000	21000	21000	0
391	20240118	134300	14631700	21000	21000	21000	21000	10
392	20240118	134200	14421700	21000	21000	21000	21000	0
393	20240118	134100	14421700	21000	21000	21000	21000	562
394	20240118	134000	2619700	21000	21000	21000	21000	0
395	20240118	133900	2619700	21000	21000	21000	21000	0
396	20240118	133800	2619700	21000	21000	21000	21000	0
397	20240118	133700	2619700	21000	21000	21000	21000	0
398	20240118	133600	2619700	21000	21000	21000	21000	0
399	20240118	133500	2619700	21000	21000	21000	21000	0
400	20240118	133400	2619700	21000	21000	21000	21000	0
401	20240118	133300	2619700	21000	21000	21000	21000	0
402	20240118	133200	2619700	21000	21000	21000	21000	0
403	20240118	133100	2619700	21000	21000	21000	21000	0
404	20240118	133000	2619700	21000	21000	21000	21000	0
405	20240118	132900	2619700	21000	21000	21000	21000	0
406	20240118	132800	2619700	21000	21000	21000	21000	0
407	20240118	132700	2619700	21000	21000	21000	21000	0
408	20240118	132600	2619700	21000	21000	21000	21000	0
409	20240118	132500	2619700	21000	21000	21000	21000	0
410	20240118	132400	2619700	21000	21000	21000	21000	0
411	20240118	132300	2619700	21000	21000	21000	21000	0
412	20240118	132200	2619700	21000	21000	21000	21000	0
413	20240118	132100	2619700	21000	21000	21000	21000	0
414	20240118	132000	2619700	21000	21000	21000	21000	0
415	20240118	131900	2619700	21000	21000	21000	21000	0
416	20240118	131800	2619700	21000	21000	21000	21000	0
417	20240118	131700	2619700	21000	21000	21000	21000	0
418	20240118	131600	2619700	21000	21000	21000	21000	0
419	20240118	131500	2619700	21000	21000	21000	21000	0
420	20240118	131400	2619700	21000	21000	21000	21000	0
421	20240118	131300	2619700	21000	21000	21000	21000	0
422	20240118	131200	2619700	21000	21000	21000	21000	0
423	20240118	131100	2619700	21000	21000	21000	21000	0
424	20240118	131000	2619700	21000	21000	21000	21000	0
425	20240118	130900	2619700	21000	21000	21000	21000	0
426	20240118	130800	2619700	21000	21000	21000	21000	0
427	20240118	130700	2619700	21000	21000	21000	21000	0
428	20240118	130600	2619700	21000	21000	21000	21000	0
429	20240118	130500	2619700	21000	21000	21000	21000	0
430	20240118	130400	2619700	21000	21000	21000	21000	0
431	20240118	130300	2619700	21000	21000	21000	21000	0
432	20240118	130200	2619700	21000	21000	21000	21000	0
433	20240118	130100	2619700	21000	21000	21000	21000	0
434	20240118	130000	2619700	21000	21000	21000	21000	0
435	20240118	125900	2619700	21000	21000	21000	21000	0
436	20240118	125800	2619700	21000	21000	21000	21000	0
437	20240118	125700	2619700	21000	21000	21000	21000	0
438	20240118	125600	2619700	21000	21000	21000	21000	0
439	20240118	125500	2619700	21000	21000	21000	21000	0
440	20240118	125400	2619700	21000	21000	21000	21000	0
441	20240118	125300	2619700	21000	21000	21000	21000	0
442	20240118	125200	2619700	21000	21000	21000	21000	0
443	20240118	125100	2619700	21000	21000	21000	21000	0
444	20240118	125000	2619700	21000	21000	21000	21000	0
445	20240118	124900	2619700	21000	21000	21000	21000	0
446	20240118	124800	2619700	21000	21000	21000	21000	0
447	20240118	124700	2619700	21000	21000	21000	21000	0
448	20240118	124600	2619700	21000	21000	21000	21000	0
449	20240118	124500	2619700	21000	21000	21000	21000	0
450	20240118	124400	2619700	21000	21000	21000	21000	0
451	20240118	124300	2619700	21000	21000	21000	21000	0
452	20240118	124200	2619700	21000	21000	21000	21000	0
453	20240118	124100	2619700	21000	21000	21000	21000	0
454	20240118	124000	2619700	21000	21000	21000	21000	0
455	20240118	123900	2619700	21000	21000	21000	21000	0
456	20240118	123800	2619700	21000	21000	21000	21000	0
457	20240118	123700	2619700	21000	21000	21000	21000	0
458	20240118	123600	2619700	21000	21000	21000	21000	0
459	20240118	123500	2619700	21000	21000	21000	21000	0
460	20240118	123400	2619700	21000	21000	21000	21000	0
461	20240118	123300	2619700	21000	21000	21000	21000	0
462	20240118	123200	2619700	21000	21000	21000	21000	0
463	20240118	123100	2619700	21000	21000	21000	21000	0
464	20240118	123000	2619700	21000	21000	21000	21000	0
465	20240118	122900	2619700	21000	21000	21000	21000	0
466	20240118	122800	2619700	21000	21000	21000	21000	0
467	20240118	122700	2619700	21000	21000	21000	21000	0
468	20240118	122600	2619700	21000	21000	21000	21000	0
469	20240118	122500	2619700	21000	21000	21000	21000	0
470	20240118	122400	2619700	21000	21000	21000	21000	0
471	20240118	122300	2619700	21000	21000	21000	21000	0
472	20240118	122200	2619700	21000	21000	21000	21000	0
473	20240118	122100	2619700	21000	21000	21000	21000	0
474	20240118	122000	2619700	21000	21000	21000	21000	0
475	20240118	121900	2619700	21000	21000	21000	21000	0
476	20240118	121800	2619700	21000	21000	21000	21000	0
477	20240118	121700	2619700	21000	21000	21000	21000	0
478	20240118	121600	2619700	21000	21000	21000	21000	0
479	20240118	121500	2619700	21000	21000	21000	21000	0
480	20240118	121400	2619700	21000	21000	21000	21000	0
481	20240118	121300	2619700	21000	21000	21000	21000	0
482	20240118	121200	2619700	21000	21000	21000	21000	0
483	20240118	121100	2619700	21000	21000	21000	21000	0
484	20240118	121000	2619700	21000	21000	21000	21000	0
485	20240118	120900	2619700	21000	21000	21000	21000	0
486	20240118	120800	2619700	21000	21000	21000	21000	0
487	20240118	120700	2619700	21000	21000	21000	21000	0
488	20240118	120600	2619700	21000	21000	21000	21000	0
489	20240118	120500	2619700	21000	21000	21000	21000	0
490	20240118	120400	2619700	21000	21000	21000	21000	0
491	20240118	120300	2619700	21000	21000	21000	21000	0
492	20240118	120200	2619700	21000	21000	21000	21000	0
493	20240118	120100	2619700	21000	21000	21000	21000	0
494	20240118	120000	2619700	21000	21000	21000	21000	0
495	20240118	115900	2619700	21000	21000	21000	21000	0
496	20240118	115800	2619700	21000	21000	21000	21000	0
497	20240118	115700	2619700	21000	21000	21000	21000	0
498	20240118	115600	2619700	21000	21000	21000	21000	0
499	20240118	115500	2619700	21000	21000	21000	21000	0
500	20240118	115400	2619700	21000	21000	21000	21000	0
501	20240118	115300	2619700	21000	21000	21000	21000	0
502	20240118	115200	2619700	21000	21000	21000	21000	0
503	20240118	115100	2619700	21000	21000	21000	21000	0
504	20240118	115000	2619700	21000	21000	21000	21000	0
505	20240118	114900	2619700	21000	21000	21000	21000	0
506	20240118	114800	2619700	21000	21000	21000	21000	0
507	20240118	114700	2619700	21000	21000	21000	21000	0
508	20240118	114600	2619700	21000	21000	21000	21000	0
509	20240118	114500	2619700	21000	21000	21000	21000	0
510	20240118	114400	2619700	21000	21000	21000	21000	0
511	20240118	114300	2619700	21000	21000	21000	21000	0
512	20240118	114200	2619700	21000	21000	21000	21000	0
513	20240118	114100	2619700	21000	21000	21000	21000	0
514	20240118	114000	2619700	21000	21000	21000	21000	0
515	20240118	113900	2619700	21000	21000	21000	21000	0
516	20240118	113800	2619700	21000	21000	21000	21000	0
517	20240118	113700	2619700	21000	21000	21000	21000	0
518	20240118	113600	2619700	21000	21000	21000	21000	0
519	20240118	113500	2619700	21000	21000	21000	21000	0
520	20240118	113400	2619700	21000	21000	21000	21000	0
521	20240118	113300	2619700	21000	21000	21000	21000	0
522	20240118	113200	2619700	21000	21000	21000	21000	0
523	20240118	113100	2619700	21000	21000	21000	21000	0
524	20240118	113000	2619700	21000	21000	21000	21000	0
525	20240118	112900	2619700	21000	21000	21000	21000	0
526	20240118	112800	2619700	21000	21000	21000	21000	0
527	20240118	112700	2619700	21000	21000	21000	21000	0
528	20240118	112600	2619700	21000	21000	21000	21000	0
529	20240118	112500	2619700	21000	21000	21000	21000	0
530	20240118	112400	2619700	21000	21000	21000	21000	0
531	20240118	112300	2619700	21000	21000	21000	21000	0
532	20240118	112200	2619700	21000	21000	21000	21000	0
533	20240118	112100	2619700	21000	21000	21000	21000	0
534	20240118	112000	2619700	21000	21000	21000	21000	0
535	20240118	111900	2619700	21000	21000	21000	21000	0
536	20240118	111800	2619700	21000	21000	21000	21000	0
537	20240118	111700	2619700	21000	21000	21000	21000	0
538	20240118	111600	2619700	21000	21000	21000	21000	2
539	20240118	111500	2577700	21000	21000	21000	21000	0
540	20240118	111400	2577700	21000	21000	21000	21000	0
541	20240118	111300	2577700	21000	21000	21000	21000	0
542	20240118	111200	2577700	21000	21000	21000	21000	0
543	20240118	111100	2577700	21000	21000	21000	21000	0
544	20240118	111000	2577700	21000	21000	21000	21000	0
545	20240118	110900	2577700	21000	21000	21000	21000	0
546	20240118	110800	2577700	21000	21000	21000	21000	0
547	20240118	110700	2577700	21000	21000	21000	21000	0
548	20240118	110600	2577700	21000	21000	21000	21000	0
549	20240118	110500	2577700	21000	21000	21000	21000	0
550	20240118	110400	2577700	21000	21000	21000	21000	0
551	20240118	110300	2577700	21000	21000	21000	21000	0
552	20240118	110200	2577700	21000	21000	21000	21000	0
553	20240118	110100	2577700	21000	21000	21000	21000	0
554	20240118	110000	2577700	21000	21000	21000	21000	0
555	20240118	105900	2577700	21000	21000	21000	21000	0
556	20240118	105800	2577700	21000	21000	21000	21000	0
557	20240118	105700	2577700	21000	21000	21000	21000	0
558	20240118	105600	2577700	21000	21000	21000	21000	0
559	20240118	105500	2577700	21000	21000	21000	21000	0
560	20240118	105400	2577700	21000	21000	21000	21000	0
561	20240118	105300	2577700	21000	21000	21000	21000	0
562	20240118	105200	2577700	21000	21000	21000	21000	0
563	20240118	105100	2577700	21000	21000	21000	21000	0
564	20240118	105000	2577700	21000	21000	21000	21000	0
565	20240118	104900	2577700	21000	21000	21000	21000	0
566	20240118	104800	2577700	21000	21000	21000	21000	0
567	20240118	104700	2577700	21000	21000	21000	21000	0
568	20240118	104600	2577700	21000	21000	21000	21000	0
569	20240118	104500	2577700	21000	21000	21000	21000	0
570	20240118	104400	2577700	21000	21000	21000	21000	0
571	20240118	104300	2577700	21000	21000	21000	21000	0
572	20240118	104200	2577700	21000	21000	21000	21000	0
573	20240118	104100	2577700	21000	21000	21000	21000	0
574	20240118	104000	2577700	21000	21000	21000	21000	0
575	20240118	103900	2577700	21000	21000	21000	21000	0
576	20240118	103800	2577700	21000	21000	21000	21000	0
577	20240118	103700	2577700	21000	21000	21000	21000	0
578	20240118	103600	2577700	21000	21000	21000	21000	0
579	20240118	103500	2577700	21000	21000	21000	21000	0
580	20240118	103400	2577700	21000	21000	21000	21000	0
581	20240118	103300	2577700	21000	21000	21000	21000	0
582	20240118	103200	2577700	21000	21000	21000	21000	0
583	20240118	103100	2577700	21000	21000	21000	21000	50
584	20240118	103000	1527700	21000	21000	21000	21000	0
585	20240118	102900	1527700	21000	21000	21000	21000	0
586	20240118	102800	1527700	21000	21000	21000	21000	0
587	20240118	102700	1527700	21000	21000	21000	21000	0
588	20240118	102600	1527700	21000	21000	21000	21000	0
589	20240118	102500	1527700	21000	21000	21000	21000	0
590	20240118	102400	1527700	21000	21000	21000	21000	0
591	20240118	102300	1527700	21000	21000	21000	21000	0
592	20240118	102200	1527700	21000	21000	21000	21000	0
593	20240118	102100	1527700	21000	21000	21000	21000	0
594	20240118	102000	1527700	21000	21000	21000	21000	0
595	20240118	101900	1527700	21000	21000	21000	21000	0
596	20240118	101800	1527700	21000	21000	21000	21000	0
597	20240118	101700	1527700	21000	21000	21000	21000	0
598	20240118	101600	1527700	21000	21000	21000	21000	0
599	20240118	101500	1527700	21000	21000	21000	21000	0
600	20240118	101400	1527700	21000	21000	21000	21000	0
601	20240118	101300	1527700	21000	21000	21000	21000	0
602	20240118	101200	1527700	21000	21000	21000	21000	0
603	20240118	101100	1527700	21000	21000	21000	21000	0
604	20240118	101000	1527700	21000	21000	21000	21000	0
605	20240118	100900	1527700	21000	21000	21000	21000	0
606	20240118	100800	1527700	21000	21000	21000	21000	0
607	20240118	100700	1527700	21000	21000	21000	21000	0
608	20240118	100600	1527700	21000	21000	21000	21000	0
609	20240118	100500	1527700	21000	21000	21000	21000	0
610	20240118	100400	1527700	21000	21000	21000	21000	0
611	20240118	100300	1527700	21000	21000	21000	21000	0
612	20240118	100200	1527700	21000	21000	21000	21000	0
613	20240118	100100	1527700	21000	21000	21000	21000	0
614	20240118	100000	1527700	21000	21000	21000	21000	0
615	20240118	095900	1527700	21000	21000	21000	21000	0
616	20240118	095800	1527700	21000	21000	21000	21000	0
617	20240118	095700	1527700	21000	21000	21000	21000	0
618	20240118	095600	1527700	21000	21000	21000	21000	0
619	20240118	095500	1527700	21000	21000	21000	21000	0
620	20240118	095400	1527700	21000	21000	21000	21000	0
621	20240118	095300	1527700	21000	21000	21000	21000	0
622	20240118	095200	1527700	21000	21000	21000	21000	0
623	20240118	095100	1527700	21000	21000	21000	21000	0
624	20240118	095000	1527700	21000	21000	21000	21000	0
625	20240118	094900	1527700	21000	21000	21000	21000	0
626	20240118	094800	1527700	21000	21000	21000	21000	0
627	20240118	094700	1527700	21000	21000	21000	21000	0
628	20240118	094600	1527700	21000	21000	21000	21000	0
629	20240118	094500	1527700	21000	21000	21000	21000	0
630	20240118	094400	1527700	21000	21000	21000	21000	0
631	20240118	094300	1527700	21000	21000	21000	21000	0
632	20240118	094200	1527700	21000	21000	21000	21000	0
633	20240118	094100	1527700	21000	21000	21000	21000	0
634	20240118	094000	1527700	21000	21000	21000	21000	0
635	20240118	093900	1527700	21000	21000	21000	21000	0
636	20240118	093800	1527700	21000	21000	21000	21000	0
637	20240118	093700	1527700	21000	21000	21000	21000	0
638	20240118	093600	1527700	21000	21000	21000	21000	0
639	20240118	093500	1527700	21000	21000	21000	21000	0
640	20240118	093400	1527700	21000	21000	21000	21000	0
641	20240118	093300	1527700	21000	21000	21000	21000	50
642	20240118	093200	477700	21700	21700	21700	21700	0
643	20240118	093100	477700	21700	21700	21700	21700	0
644	20240118	093000	477700	21700	21700	21700	21700	0
645	20240118	092900	477700	21700	21700	21700	21700	0
646	20240118	092800	477700	21700	21700	21700	21700	0
647	20240118	092700	477700	21700	21700	21700	21700	19
648	20240118	092600	65400	21700	21700	21700	21700	0
649	20240118	092500	65400	21700	21700	21700	21700	0
650	20240118	092400	65400	21700	21700	21700	21700	0
651	20240118	092300	65400	21700	21700	21700	21700	0
652	20240118	092200	65400	21700	21700	21700	21700	0
653	20240118	092100	65400	21700	21700	21700	21700	0
654	20240118	092000	65400	21700	21700	21700	21700	0
655	20240118	091900	65400	21700	21700	21700	21700	0
656	20240118	091800	65400	21700	21700	21700	21700	0
657	20240118	091700	65400	21700	21700	21700	21700	1
658	20240118	091600	43700	21800	21800	21800	21800	0
659	20240118	091500	43700	21800	21800	21800	21800	0
660	20240118	091400	43700	21800	21800	21800	21800	0
661	20240118	091300	43700	21800	21800	21800	21800	0
662	20240118	091200	43700	21800	21800	21800	21800	0
663	20240118	091100	43700	21800	21800	21800	21800	0
664	20240118	091000	43700	21800	21800	21800	21800	0
665	20240118	090900	43700	21800	21800	21800	21800	0
666	20240118	090800	43700	21800	21800	21800	21800	1
667	20240118	090700	21900	21900	21900	21900	21900	0
668	20240118	090600	21900	21900	21900	21900	21900	0
669	20240118	090500	21900	21900	21900	21900	21900	0
670	20240118	090400	21900	21900	21900	21900	21900	0
671	20240118	090300	21900	21900	21900	21900	21900	0
672	20240118	090200	21900	21900	21900	21900	21900	0
673	20240118	090100	21900	21900	21900	21900	21900	0
674	20240118	090000	21900	21900	21900	21900	21900	1