KissMeData/018120/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190400	6221160	15640	15640	15640	15640	4
3	20240119	190300	6221160	15640	15640	15640	15640	0
4	20240119	190200	6221160	15640	15640	15640	15640	0
5	20240119	190100	6221160	15640	15640	15640	15640	0
6	20240119	190000	6221160	15640	15640	15640	15640	0
7	20240119	185900	6221160	15640	15640	15640	15640	0
8	20240119	185800	6221160	15640	15640	15640	15640	0
9	20240119	185700	6221160	15640	15640	15640	15640	0
10	20240119	185600	6221160	15640	15640	15640	15640	0
11	20240119	185500	6221160	15640	15640	15640	15640	0
12	20240119	185400	6221160	15640	15640	15640	15640	0
13	20240119	185300	6221160	15640	15640	15640	15640	0
14	20240119	185200	6221160	15640	15640	15640	15640	0
15	20240119	185100	6221160	15640	15640	15640	15640	0
16	20240119	185000	6221160	15640	15640	15640	15640	0
17	20240119	184900	6221160	15640	15640	15640	15640	0
18	20240119	184800	6221160	15640	15640	15640	15640	0
19	20240119	184700	6221160	15640	15640	15640	15640	0
20	20240119	184600	6221160	15640	15640	15640	15640	0
21	20240119	184500	6221160	15640	15640	15640	15640	0
22	20240119	184400	6221160	15640	15640	15640	15640	0
23	20240119	184300	6221160	15640	15640	15640	15640	0
24	20240119	184200	6221160	15640	15640	15640	15640	0
25	20240119	184100	6221160	15640	15640	15640	15640	0
26	20240119	184000	6221160	15640	15640	15640	15640	0
27	20240119	183900	6221160	15640	15640	15640	15640	0
28	20240119	183800	6221160	15640	15640	15640	15640	0
29	20240119	183700	6221160	15640	15640	15640	15640	0
30	20240119	183600	6221160	15640	15640	15640	15640	0
31	20240119	183500	6221160	15640	15640	15640	15640	0
32	20240119	183400	6221160	15640	15640	15640	15640	4
33	20240119	183300	6221160	15640	15640	15640	15640	0
34	20240119	183200	6221160	15640	15640	15640	15640	0
35	20240119	183100	6221160	15640	15640	15640	15640	0
36	20240119	183000	6221160	15640	15640	15640	15640	0
37	20240119	182900	6221160	15640	15640	15640	15640	0
38	20240119	182800	6221160	15640	15640	15640	15640	0
39	20240119	182700	6221160	15640	15640	15640	15640	0
40	20240119	182600	6221160	15640	15640	15640	15640	0
41	20240119	182500	6221160	15640	15640	15640	15640	0
42	20240119	182400	6221160	15640	15640	15640	15640	0
43	20240119	182300	6221160	15640	15640	15640	15640	0
44	20240119	182200	6221160	15640	15640	15640	15640	0
45	20240119	182100	6221160	15640	15640	15640	15640	0
46	20240119	182000	6221160	15640	15640	15640	15640	0
47	20240119	181900	6221160	15640	15640	15640	15640	0
48	20240119	181800	6221160	15640	15640	15640	15640	0
49	20240119	181700	6221160	15640	15640	15640	15640	0
50	20240119	181600	6221160	15640	15640	15640	15640	0
51	20240119	181500	6221160	15640	15640	15640	15640	0
52	20240119	181400	6221160	15640	15640	15640	15640	0
53	20240119	181300	6221160	15640	15640	15640	15640	0
54	20240119	181200	6221160	15640	15640	15640	15640	0
55	20240119	181100	6221160	15640	15640	15640	15640	0
56	20240119	181000	6221160	15640	15640	15640	15640	0
57	20240119	180900	6221160	15640	15640	15640	15640	0
58	20240119	180800	6221160	15640	15640	15640	15640	0
59	20240119	180700	6221160	15640	15640	15640	15640	0
60	20240119	180600	6221160	15640	15640	15640	15640	0
61	20240119	180500	6221160	15640	15640	15640	15640	0
62	20240119	180400	6221160	15640	15640	15640	15640	4
63	20240119	180300	6221160	15640	15640	15640	15640	0
64	20240119	180200	6221160	15640	15640	15640	15640	0
65	20240119	180100	6221160	15640	15640	15640	15640	0
66	20240119	180000	6221160	15640	15640	15640	15640	0
67	20240119	175900	6221160	15640	15640	15640	15640	0
68	20240119	175800	6221160	15640	15640	15640	15640	0
69	20240119	175700	6221160	15640	15640	15640	15640	0
70	20240119	175600	6221160	15640	15640	15640	15640	0
71	20240119	175500	6221160	15640	15640	15640	15640	0
72	20240119	175400	6221160	15640	15640	15640	15640	0
73	20240119	175300	6221160	15640	15640	15640	15640	0
74	20240119	175200	6221160	15640	15640	15640	15640	0
75	20240119	175100	6221160	15640	15640	15640	15640	0
76	20240119	175000	6221160	15640	15640	15640	15640	0
77	20240119	174900	6221160	15640	15640	15640	15640	0
78	20240119	174800	6221160	15640	15640	15640	15640	0
79	20240119	174700	6221160	15640	15640	15640	15640	0
80	20240119	174600	6221160	15640	15640	15640	15640	0
81	20240119	174500	6221160	15640	15640	15640	15640	0
82	20240119	174400	6221160	15640	15640	15640	15640	0
83	20240119	174300	6221160	15640	15640	15640	15640	0
84	20240119	174200	6221160	15640	15640	15640	15640	0
85	20240119	174100	6221160	15640	15640	15640	15640	0
86	20240119	174000	6221160	15640	15640	15640	15640	0
87	20240119	173900	6221160	15640	15640	15640	15640	0
88	20240119	173800	6221160	15640	15640	15640	15640	0
89	20240119	173700	6221160	15640	15640	15640	15640	0
90	20240119	173600	6221160	15640	15640	15640	15640	0
91	20240119	173500	6221160	15640	15640	15640	15640	0
92	20240119	173400	6221160	15640	15640	15640	15640	4
93	20240119	173300	6221160	15640	15640	15640	15640	0
94	20240119	173200	6221160	15640	15640	15640	15640	0
95	20240119	173100	6221160	15640	15640	15640	15640	0
96	20240119	173000	6221160	15640	15640	15640	15640	0
97	20240119	172900	6221160	15640	15640	15640	15640	0
98	20240119	172800	6221160	15640	15640	15640	15640	0
99	20240119	172700	6221160	15640	15640	15640	15640	0
100	20240119	172600	6221160	15640	15640	15640	15640	0
101	20240119	172500	6221160	15640	15640	15640	15640	0
102	20240119	172400	6221160	15640	15640	15640	15640	0
103	20240119	172300	6221160	15640	15640	15640	15640	0
104	20240119	172200	6221160	15640	15640	15640	15640	0
105	20240119	172100	6221160	15640	15640	15640	15640	0
106	20240119	172000	6221160	15640	15640	15640	15640	0
107	20240119	171900	6221160	15640	15640	15640	15640	0
108	20240119	171800	6221160	15640	15640	15640	15640	0
109	20240119	171700	6221160	15640	15640	15640	15640	0
110	20240119	171600	6221160	15640	15640	15640	15640	0
111	20240119	171500	6221160	15640	15640	15640	15640	0
112	20240119	171400	6221160	15640	15640	15640	15640	0
113	20240119	171300	6221160	15640	15640	15640	15640	0
114	20240119	171200	6221160	15640	15640	15640	15640	0
115	20240119	171100	6221160	15640	15640	15640	15640	0
116	20240119	171000	6221160	15640	15640	15640	15640	0
117	20240119	170900	6221160	15640	15640	15640	15640	0
118	20240119	170800	6221160	15640	15640	15640	15640	0
119	20240119	170700	6221160	15640	15640	15640	15640	0
120	20240119	170600	6221160	15640	15640	15640	15640	0
121	20240119	170500	6221160	15640	15640	15640	15640	0
122	20240119	170400	6221160	15640	15640	15640	15640	4
123	20240119	170300	6221160	15640	15640	15640	15640	0
124	20240119	170200	6221160	15640	15640	15640	15640	0
125	20240119	170100	6221160	15640	15640	15640	15640	0
126	20240119	170000	6221160	15640	15640	15640	15640	0
127	20240119	165900	6221160	15640	15640	15640	15640	0
128	20240119	165800	6221160	15640	15640	15640	15640	0
129	20240119	165700	6221160	15640	15640	15640	15640	0
130	20240119	165600	6221160	15640	15640	15640	15640	0
131	20240119	165500	6221160	15640	15640	15640	15640	0
132	20240119	165400	6221160	15640	15640	15640	15640	0
133	20240119	165300	6221160	15640	15640	15640	15640	0
134	20240119	165200	6221160	15640	15640	15640	15640	0
135	20240119	165100	6221160	15640	15640	15640	15640	0
136	20240119	165000	6221160	15640	15640	15640	15640	0
137	20240119	164900	6221160	15640	15640	15640	15640	0
138	20240119	164800	6221160	15640	15640	15640	15640	0
139	20240119	164700	6221160	15640	15640	15640	15640	0
140	20240119	164600	6221160	15640	15640	15640	15640	0
141	20240119	164500	6221160	15640	15640	15640	15640	0
142	20240119	164400	6221160	15640	15640	15640	15640	0
143	20240119	164300	6221160	15640	15640	15640	15640	0
144	20240119	164200	6221160	15640	15640	15640	15640	0
145	20240119	164100	6221160	15640	15640	15640	15640	0
146	20240119	164000	6221160	15640	15640	15640	15640	0
147	20240119	163900	6221160	15640	15640	15640	15640	0
148	20240119	163800	6221160	15640	15640	15640	15640	0
149	20240119	163700	6221160	15640	15640	15640	15640	0
150	20240119	163600	6221160	15640	15640	15640	15640	0
151	20240119	163500	6221160	15640	15640	15640	15640	0
152	20240119	163400	6221160	15640	15640	15640	15640	4
153	20240119	163300	6221160	15640	15640	15640	15640	0
154	20240119	163200	6221160	15640	15640	15640	15640	0
155	20240119	163100	6221160	15640	15640	15640	15640	0
156	20240119	163000	6221160	15640	15640	15640	15640	0
157	20240119	162900	6221160	15640	15640	15640	15640	0
158	20240119	162800	6221160	15640	15640	15640	15640	0
159	20240119	162700	6221160	15640	15640	15640	15640	0
160	20240119	162600	6221160	15640	15640	15640	15640	0
161	20240119	162500	6221160	15640	15640	15640	15640	0
162	20240119	162400	6221160	15640	15640	15640	15640	0
163	20240119	162300	6221160	15640	15640	15640	15640	0
164	20240119	162200	6221160	15640	15640	15640	15640	0
165	20240119	162100	6221160	15640	15640	15640	15640	0
166	20240119	162000	6221160	15640	15640	15640	15640	0
167	20240119	161900	6221160	15640	15640	15640	15640	0
168	20240119	161800	6221160	15640	15640	15640	15640	0
169	20240119	161700	6221160	15640	15640	15640	15640	0
170	20240119	161600	6221160	15640	15640	15640	15640	0
171	20240119	161500	6221160	15640	15640	15640	15640	0
172	20240119	161400	6221160	15640	15640	15640	15640	0
173	20240119	161300	6221160	15640	15640	15640	15640	0
174	20240119	161200	6221160	15640	15640	15640	15640	0
175	20240119	161100	6221160	15640	15640	15640	15640	0
176	20240119	161000	6221160	15640	15640	15640	15640	0
177	20240119	160900	6221160	15640	15640	15640	15640	0
178	20240119	160800	6221160	15640	15640	15640	15640	0
179	20240119	160700	6221160	15640	15640	15640	15640	0
180	20240119	160600	6221160	15640	15640	15640	15640	0
181	20240119	160500	6221160	15640	15640	15640	15640	0
182	20240119	160400	6221160	15640	15640	15640	15640	4
183	20240119	160300	6221160	15640	15640	15640	15640	0
184	20240119	160200	6221160	15640	15640	15640	15640	0
185	20240119	160100	6221160	15640	15640	15640	15640	0
186	20240119	160000	6221160	15640	15640	15640	15640	0
187	20240119	155900	6221160	15640	15640	15640	15640	0
188	20240119	155800	6221160	15640	15640	15640	15640	0
189	20240119	155700	6221160	15640	15640	15640	15640	0
190	20240119	155600	6221160	15640	15640	15640	15640	0
191	20240119	155500	6221160	15640	15640	15640	15640	0
192	20240119	155400	6221160	15640	15640	15640	15640	0
193	20240119	155300	6221160	15640	15640	15640	15640	0
194	20240119	155200	6221160	15640	15640	15640	15640	0
195	20240119	155100	6221160	15640	15640	15640	15640	0
196	20240119	155000	6221160	15640	15640	15640	15640	0
197	20240119	154900	6221160	15640	15640	15640	15640	0
198	20240119	154800	6221160	15640	15640	15640	15640	0
199	20240119	154700	6221160	15640	15640	15640	15640	0
200	20240119	154600	6221160	15640	15640	15640	15640	0
201	20240119	154500	6221160	15640	15640	15640	15640	0
202	20240119	154400	6221160	15640	15640	15640	15640	0
203	20240119	154300	6221160	15640	15640	15640	15640	0
204	20240119	154200	6221160	15640	15640	15640	15640	0
205	20240119	154100	6221160	15640	15640	15640	15640	0
206	20240119	154000	6221160	15640	15640	15640	15640	0
207	20240119	153900	6221160	15640	15640	15640	15640	0
208	20240119	153800	6221160	15640	15640	15640	15640	0
209	20240119	153700	6221160	15640	15640	15640	15640	0
210	20240119	153600	6221160	15640	15640	15640	15640	0
211	20240119	153500	6221160	15640	15640	15640	15640	0
212	20240119	153400	6221160	15640	15640	15640	15640	4
213	20240119	153300	6221160	15640	15640	15640	15640	0
214	20240119	153200	6221160	15640	15640	15640	15640	0
215	20240119	153100	6221160	15640	15640	15640	15640	0
216	20240119	153000	6221160	15640	15640	15640	15640	4
217	20240119	152900	6158600	15580	15580	15580	15580	0
218	20240119	152800	6158600	15580	15580	15580	15580	0
219	20240119	152700	6158600	15580	15580	15580	15580	0
220	20240119	152600	6158600	15580	15580	15580	15580	0
221	20240119	152500	6158600	15580	15580	15580	15580	0
222	20240119	152400	6158600	15580	15580	15580	15580	0
223	20240119	152300	6158600	15580	15580	15580	15580	0
224	20240119	152200	6158600	15580	15580	15580	15580	0
225	20240119	152100	6158600	15580	15580	15580	15580	0
226	20240119	152000	6158600	15580	15580	15580	15580	0
227	20240119	151900	6158600	15580	15590	15590	15580	12
228	20240119	151800	5971630	15580	15580	15580	15580	0
229	20240119	151700	5971630	15580	15580	15580	15580	0
230	20240119	151600	5971630	15580	15580	15580	15580	0
231	20240119	151500	5971630	15580	15580	15580	15580	0
232	20240119	151400	5971630	15580	15580	15580	15580	0
233	20240119	151300	5971630	15580	15580	15580	15580	0
234	20240119	151200	5971630	15580	15580	15580	15580	0
235	20240119	151100	5971630	15580	15580	15580	15580	6
236	20240119	151000	5878150	15590	15590	15590	15590	12
237	20240119	150900	5691070	15600	15600	15600	15600	0
238	20240119	150800	5691070	15600	15600	15600	15600	0
239	20240119	150700	5691070	15600	15600	15600	15600	0
240	20240119	150600	5691070	15600	15600	15600	15600	0
241	20240119	150500	5691070	15600	15600	15600	15600	0
242	20240119	150400	5691070	15600	15600	15600	15600	0
243	20240119	150300	5691070	15600	15600	15600	15600	0
244	20240119	150200	5691070	15600	15600	15600	15600	0
245	20240119	150100	5691070	15600	15600	15600	15600	0
246	20240119	150000	5691070	15600	15600	15600	15600	0
247	20240119	145900	5691070	15600	15600	15600	15600	0
248	20240119	145800	5691070	15600	15600	15600	15600	0
249	20240119	145700	5691070	15600	15600	15600	15600	0
250	20240119	145600	5691070	15600	15600	15600	15600	0
251	20240119	145500	5691070	15600	15600	15600	15600	0
252	20240119	145400	5691070	15600	15600	15600	15600	0
253	20240119	145300	5691070	15600	15600	15600	15600	0
254	20240119	145200	5691070	15600	15600	15600	15600	0
255	20240119	145100	5691070	15600	15600	15600	15600	0
256	20240119	145000	5691070	15600	15600	15600	15600	11
257	20240119	144900	5519470	15600	15600	15600	15600	0
258	20240119	144800	5519470	15600	15600	15600	15600	0
259	20240119	144700	5519470	15600	15600	15600	15600	0
260	20240119	144600	5519470	15600	15600	15600	15600	0
261	20240119	144500	5519470	15600	15600	15600	15600	0
262	20240119	144400	5519470	15600	15600	15600	15600	0
263	20240119	144300	5519470	15600	15600	15600	15600	0
264	20240119	144200	5519470	15600	15600	15600	15600	0
265	20240119	144100	5519470	15600	15600	15600	15600	0
266	20240119	144000	5519470	15600	15600	15600	15600	0
267	20240119	143900	5519470	15600	15600	15600	15600	0
268	20240119	143800	5519470	15600	15600	15600	15600	0
269	20240119	143700	5519470	15600	15600	15600	15600	0
270	20240119	143600	5519470	15600	15600	15600	15600	0
271	20240119	143500	5519470	15600	15600	15600	15600	0
272	20240119	143400	5519470	15600	15600	15600	15600	0
273	20240119	143300	5519470	15600	15600	15600	15600	0
274	20240119	143200	5519470	15600	15600	15600	15600	0
275	20240119	143100	5519470	15600	15600	15600	15600	0
276	20240119	143000	5519470	15600	15600	15600	15600	0
277	20240119	142900	5519470	15600	15600	15600	15600	0
278	20240119	142800	5519470	15600	15600	15600	15600	0
279	20240119	142700	5519470	15600	15600	15600	15600	0
280	20240119	142600	5519470	15600	15600	15600	15600	0
281	20240119	142500	5519470	15600	15600	15600	15600	0
282	20240119	142400	5519470	15600	15600	15600	15600	0
283	20240119	142300	5519470	15600	15600	15600	15600	0
284	20240119	142200	5519470	15600	15600	15600	15600	0
285	20240119	142100	5519470	15600	15600	15600	15600	0
286	20240119	142000	5519470	15600	15610	15610	15600	6
287	20240119	141900	5425850	15640	15640	15640	15640	0
288	20240119	141800	5425850	15640	15640	15640	15640	0
289	20240119	141700	5425850	15640	15640	15640	15640	0
290	20240119	141600	5425850	15640	15640	15640	15640	0
291	20240119	141500	5425850	15640	15640	15640	15640	0
292	20240119	141400	5425850	15640	15640	15640	15640	0
293	20240119	141300	5425850	15640	15640	15640	15640	0
294	20240119	141200	5425850	15640	15640	15640	15640	0
295	20240119	141100	5425850	15640	15640	15640	15640	0
296	20240119	141000	5425850	15640	15640	15640	15640	0
297	20240119	140900	5425850	15640	15640	15640	15640	0
298	20240119	140800	5425850	15640	15640	15640	15640	0
299	20240119	140700	5425850	15640	15640	15640	15640	0
300	20240119	140600	5425850	15640	15640	15640	15640	0
301	20240119	140500	5425850	15640	15640	15640	15640	0
302	20240119	140400	5425850	15640	15640	15640	15640	0
303	20240119	140300	5425850	15640	15640	15640	15640	0
304	20240119	140200	5425850	15640	15640	15640	15640	0
305	20240119	140100	5425850	15640	15640	15640	15640	0
306	20240119	140000	5425850	15640	15640	15640	15640	0
307	20240119	135900	5425850	15640	15640	15640	15640	0
308	20240119	135800	5425850	15640	15640	15640	15640	0
309	20240119	135700	5425850	15640	15640	15640	15640	0
310	20240119	135600	5425850	15640	15640	15640	15640	0
311	20240119	135500	5425850	15640	15640	15640	15640	0
312	20240119	135400	5425850	15640	15640	15640	15640	0
313	20240119	135300	5425850	15640	15640	15640	15640	0
314	20240119	135200	5425850	15640	15640	15640	15640	0
315	20240119	135100	5425850	15640	15640	15640	15640	0
316	20240119	135000	5425850	15640	15640	15640	15640	0
317	20240119	134900	5425850	15640	15640	15640	15640	0
318	20240119	134800	5425850	15640	15640	15640	15640	0
319	20240119	134700	5425850	15640	15640	15640	15640	0
320	20240119	134600	5425850	15640	15640	15640	15640	0
321	20240119	134500	5425850	15640	15640	15640	15640	0
322	20240119	134400	5425850	15640	15640	15640	15640	0
323	20240119	134300	5425850	15640	15640	15640	15640	0
324	20240119	134200	5425850	15640	15640	15640	15640	0
325	20240119	134100	5425850	15640	15640	15640	15640	0
326	20240119	134000	5425850	15640	15640	15640	15640	0
327	20240119	133900	5425850	15640	15640	15640	15640	0
328	20240119	133800	5425850	15640	15640	15640	15640	0
329	20240119	133700	5425850	15640	15640	15640	15640	0
330	20240119	133600	5425850	15640	15640	15640	15640	0
331	20240119	133500	5425850	15640	15640	15640	15640	5
332	20240119	133400	5347650	15620	15620	15620	15620	0
333	20240119	133300	5347650	15620	15620	15620	15620	0
334	20240119	133200	5347650	15620	15620	15620	15620	0
335	20240119	133100	5347650	15620	15620	15620	15620	0
336	20240119	133000	5347650	15620	15620	15620	15620	0
337	20240119	132900	5347650	15620	15620	15620	15620	0
338	20240119	132800	5347650	15620	15620	15620	15620	0
339	20240119	132700	5347650	15620	15620	15620	15620	0
340	20240119	132600	5347650	15620	15620	15620	15620	0
341	20240119	132500	5347650	15620	15620	15620	15620	0
342	20240119	132400	5347650	15620	15620	15620	15620	0
343	20240119	132300	5347650	15620	15620	15620	15620	0
344	20240119	132200	5347650	15620	15620	15620	15620	0
345	20240119	132100	5347650	15620	15620	15620	15620	0
346	20240119	132000	5347650	15620	15620	15620	15620	0
347	20240119	131900	5347650	15620	15620	15620	15620	0
348	20240119	131800	5347650	15620	15620	15620	15620	0
349	20240119	131700	5347650	15620	15620	15620	15620	0
350	20240119	131600	5347650	15620	15620	15620	15620	0
351	20240119	131500	5347650	15620	15620	15620	15620	0
352	20240119	131400	5347650	15620	15620	15620	15620	0
353	20240119	131300	5347650	15620	15620	15620	15620	0
354	20240119	131200	5347650	15620	15620	15620	15620	0
355	20240119	131100	5347650	15620	15620	15620	15620	0
356	20240119	131000	5347650	15620	15620	15620	15620	0
357	20240119	130900	5347650	15620	15620	15620	15620	3
358	20240119	130800	5300790	15660	15660	15660	15660	0
359	20240119	130700	5300790	15660	15660	15660	15660	0
360	20240119	130600	5300790	15660	15660	15660	15660	0
361	20240119	130500	5300790	15660	15660	15660	15660	0
362	20240119	130400	5300790	15660	15660	15660	15660	0
363	20240119	130300	5300790	15660	15660	15660	15660	0
364	20240119	130200	5300790	15660	15660	15660	15660	0
365	20240119	130100	5300790	15660	15660	15660	15660	0
366	20240119	130000	5300790	15660	15660	15660	15660	0
367	20240119	125900	5300790	15660	15660	15660	15660	0
368	20240119	125800	5300790	15660	15660	15660	15660	0
369	20240119	125700	5300790	15660	15660	15660	15660	0
370	20240119	125600	5300790	15660	15660	15660	15660	0
371	20240119	125500	5300790	15660	15660	15660	15660	0
372	20240119	125400	5300790	15660	15660	15660	15660	0
373	20240119	125300	5300790	15660	15660	15660	15660	0
374	20240119	125200	5300790	15660	15660	15660	15660	0
375	20240119	125100	5300790	15660	15660	15660	15660	0
376	20240119	125000	5300790	15660	15660	15660	15660	0
377	20240119	124900	5300790	15660	15660	15660	15660	0
378	20240119	124800	5300790	15660	15660	15660	15660	0
379	20240119	124700	5300790	15660	15660	15660	15660	0
380	20240119	124600	5300790	15660	15660	15660	15660	0
381	20240119	124500	5300790	15660	15660	15660	15660	0
382	20240119	124400	5300790	15660	15660	15660	15660	0
383	20240119	124300	5300790	15660	15660	15660	15660	0
384	20240119	124200	5300790	15660	15660	15660	15660	0
385	20240119	124100	5300790	15660	15660	15660	15660	0
386	20240119	124000	5300790	15660	15660	15660	15660	0
387	20240119	123900	5300790	15660	15660	15660	15660	0
388	20240119	123800	5300790	15660	15660	15660	15660	0
389	20240119	123700	5300790	15660	15660	15660	15660	0
390	20240119	123600	5300790	15660	15660	15660	15660	0
391	20240119	123500	5300790	15660	15660	15660	15660	0
392	20240119	123400	5300790	15660	15660	15660	15660	0
393	20240119	123300	5300790	15660	15660	15660	15660	0
394	20240119	123200	5300790	15660	15660	15660	15660	0
395	20240119	123100	5300790	15660	15660	15660	15660	0
396	20240119	123000	5300790	15660	15660	15660	15660	0
397	20240119	122900	5300790	15660	15660	15660	15660	0
398	20240119	122800	5300790	15660	15660	15660	15660	0
399	20240119	122700	5300790	15660	15660	15660	15660	0
400	20240119	122600	5300790	15660	15660	15660	15660	0
401	20240119	122500	5300790	15660	15660	15660	15660	0
402	20240119	122400	5300790	15660	15660	15660	15660	0
403	20240119	122300	5300790	15660	15660	15660	15660	0
404	20240119	122200	5300790	15660	15660	15660	15660	0
405	20240119	122100	5300790	15660	15660	15660	15660	0
406	20240119	122000	5300790	15660	15660	15660	15660	0
407	20240119	121900	5300790	15660	15660	15660	15660	0
408	20240119	121800	5300790	15660	15660	15660	15660	0
409	20240119	121700	5300790	15660	15660	15660	15660	0
410	20240119	121600	5300790	15660	15660	15660	15660	0
411	20240119	121500	5300790	15660	15660	15660	15660	0
412	20240119	121400	5300790	15660	15660	15660	15660	0
413	20240119	121300	5300790	15660	15660	15660	15660	0
414	20240119	121200	5300790	15660	15660	15660	15660	0
415	20240119	121100	5300790	15660	15660	15660	15660	0
416	20240119	121000	5300790	15660	15660	15660	15660	0
417	20240119	120900	5300790	15660	15660	15660	15660	0
418	20240119	120800	5300790	15660	15660	15660	15660	0
419	20240119	120700	5300790	15660	15660	15660	15660	3
420	20240119	120600	5253810	15660	15660	15660	15660	0
421	20240119	120500	5253810	15660	15660	15660	15660	0
422	20240119	120400	5253810	15660	15660	15660	15660	0
423	20240119	120300	5253810	15660	15660	15660	15660	0
424	20240119	120200	5253810	15660	15660	15660	15660	0
425	20240119	120100	5253810	15660	15660	15660	15660	5
426	20240119	120000	5175510	15660	15650	15660	15650	15
427	20240119	115900	4940730	15650	15650	15650	15650	0
428	20240119	115800	4940730	15650	15650	15650	15650	0
429	20240119	115700	4940730	15650	15650	15650	15650	0
430	20240119	115600	4940730	15650	15650	15650	15650	0
431	20240119	115500	4940730	15650	15650	15650	15650	0
432	20240119	115400	4940730	15650	15650	15650	15650	0
433	20240119	115300	4940730	15650	15650	15650	15650	0
434	20240119	115200	4940730	15650	15650	15650	15650	0
435	20240119	115100	4940730	15650	15650	15650	15650	0
436	20240119	115000	4940730	15650	15650	15650	15650	0
437	20240119	114900	4940730	15650	15650	15650	15650	0
438	20240119	114800	4940730	15650	15650	15650	15650	0
439	20240119	114700	4940730	15650	15650	15650	15650	0
440	20240119	114600	4940730	15650	15650	15650	15650	0
441	20240119	114500	4940730	15650	15650	15650	15650	0
442	20240119	114400	4940730	15650	15650	15650	15650	0
443	20240119	114300	4940730	15650	15650	15650	15650	0
444	20240119	114200	4940730	15650	15650	15650	15650	0
445	20240119	114100	4940730	15650	15650	15650	15650	0
446	20240119	114000	4940730	15650	15650	15650	15650	0
447	20240119	113900	4940730	15650	15650	15650	15650	0
448	20240119	113800	4940730	15650	15650	15650	15650	0
449	20240119	113700	4940730	15650	15650	15650	15650	0
450	20240119	113600	4940730	15650	15650	15650	15650	0
451	20240119	113500	4940730	15650	15650	15650	15650	0
452	20240119	113400	4940730	15650	15650	15650	15650	0
453	20240119	113300	4940730	15650	15650	15650	15650	0
454	20240119	113200	4940730	15650	15650	15650	15650	0
455	20240119	113100	4940730	15650	15650	15650	15650	0
456	20240119	113000	4940730	15650	15650	15650	15650	0
457	20240119	112900	4940730	15650	15650	15650	15650	0
458	20240119	112800	4940730	15650	15650	15650	15650	0
459	20240119	112700	4940730	15650	15650	15650	15650	0
460	20240119	112600	4940730	15650	15650	15650	15650	0
461	20240119	112500	4940730	15650	15650	15650	15650	0
462	20240119	112400	4940730	15650	15650	15650	15650	0
463	20240119	112300	4940730	15650	15650	15650	15650	0
464	20240119	112200	4940730	15650	15650	15650	15650	0
465	20240119	112100	4940730	15650	15650	15650	15650	0
466	20240119	112000	4940730	15650	15650	15650	15650	0
467	20240119	111900	4940730	15650	15650	15650	15650	0
468	20240119	111800	4940730	15650	15650	15650	15650	0
469	20240119	111700	4940730	15650	15650	15650	15650	0
470	20240119	111600	4940730	15650	15650	15650	15650	0
471	20240119	111500	4940730	15650	15650	15650	15650	0
472	20240119	111400	4940730	15650	15650	15650	15650	0
473	20240119	111300	4940730	15650	15650	15650	15650	0
474	20240119	111200	4940730	15650	15650	15650	15650	0
475	20240119	111100	4940730	15650	15650	15650	15650	0
476	20240119	111000	4940730	15650	15650	15650	15650	0
477	20240119	110900	4940730	15650	15650	15650	15650	0
478	20240119	110800	4940730	15650	15650	15650	15650	0
479	20240119	110700	4940730	15650	15650	15650	15650	0
480	20240119	110600	4940730	15650	15650	15650	15650	0
481	20240119	110500	4940730	15650	15650	15650	15650	0
482	20240119	110400	4940730	15650	15650	15650	15650	0
483	20240119	110300	4940730	15650	15650	15650	15650	0
484	20240119	110200	4940730	15650	15650	15650	15650	0
485	20240119	110100	4940730	15650	15650	15650	15650	0
486	20240119	110000	4940730	15650	15650	15650	15650	0
487	20240119	105900	4940730	15650	15650	15650	15650	0
488	20240119	105800	4940730	15650	15650	15650	15650	0
489	20240119	105700	4940730	15650	15650	15650	15650	0
490	20240119	105600	4940730	15650	15650	15650	15650	0
491	20240119	105500	4940730	15650	15650	15650	15650	0
492	20240119	105400	4940730	15650	15650	15650	15650	0
493	20240119	105300	4940730	15650	15650	15650	15650	0
494	20240119	105200	4940730	15650	15650	15650	15650	0
495	20240119	105100	4940730	15650	15650	15650	15650	0
496	20240119	105000	4940730	15650	15650	15650	15650	0
497	20240119	104900	4940730	15650	15650	15650	15650	0
498	20240119	104800	4940730	15650	15650	15650	15650	0
499	20240119	104700	4940730	15650	15650	15650	15650	0
500	20240119	104600	4940730	15650	15650	15650	15650	0
501	20240119	104500	4940730	15650	15650	15650	15650	0
502	20240119	104400	4940730	15650	15650	15650	15650	0
503	20240119	104300	4940730	15650	15650	15650	15650	0
504	20240119	104200	4940730	15650	15650	15650	15650	0
505	20240119	104100	4940730	15650	15650	15650	15650	0
506	20240119	104000	4940730	15650	15650	15650	15650	0
507	20240119	103900	4940730	15650	15650	15650	15650	0
508	20240119	103800	4940730	15650	15650	15650	15650	1
509	20240119	103700	4925080	15580	15580	15580	15580	0
510	20240119	103600	4925080	15580	15580	15580	15580	0
511	20240119	103500	4925080	15580	15580	15580	15580	0
512	20240119	103400	4925080	15580	15580	15580	15580	0
513	20240119	103300	4925080	15580	15580	15580	15580	0
514	20240119	103200	4925080	15580	15580	15580	15580	0
515	20240119	103100	4925080	15580	15580	15580	15580	0
516	20240119	103000	4925080	15580	15580	15580	15580	0
517	20240119	102900	4925080	15580	15580	15580	15580	0
518	20240119	102800	4925080	15580	15580	15580	15580	0
519	20240119	102700	4925080	15580	15580	15580	15580	0
520	20240119	102600	4925080	15580	15580	15580	15580	0
521	20240119	102500	4925080	15580	15580	15580	15580	0
522	20240119	102400	4925080	15580	15580	15580	15580	1
523	20240119	102300	4909500	15650	15650	15650	15650	0
524	20240119	102200	4909500	15650	15650	15650	15650	0
525	20240119	102100	4909500	15650	15650	15650	15650	0
526	20240119	102000	4909500	15650	15650	15650	15650	0
527	20240119	101900	4909500	15650	15650	15650	15650	0
528	20240119	101800	4909500	15650	15650	15650	15650	1
529	20240119	101700	4893850	15650	15650	15650	15650	0
530	20240119	101600	4893850	15650	15650	15650	15650	0
531	20240119	101500	4893850	15650	15650	15650	15650	0
532	20240119	101400	4893850	15650	15650	15650	15650	0
533	20240119	101300	4893850	15650	15650	15650	15650	0
534	20240119	101200	4893850	15650	15650	15650	15650	1
535	20240119	101100	4878200	15650	15650	15650	15650	0
536	20240119	101000	4878200	15650	15650	15650	15650	0
537	20240119	100900	4878200	15650	15650	15650	15650	0
538	20240119	100800	4878200	15650	15650	15650	15650	0
539	20240119	100700	4878200	15650	15640	15650	15640	10
540	20240119	100600	4721740	15630	15630	15630	15630	0
541	20240119	100500	4721740	15630	15620	15630	15620	9
542	20240119	100400	4581140	15610	15610	15610	15610	0
543	20240119	100300	4581140	15610	15610	15610	15610	17
544	20240119	100200	4315770	15640	15640	15640	15640	1
545	20240119	100100	4300130	15620	15620	15620	15620	0
546	20240119	100000	4300130	15620	15620	15620	15620	0
547	20240119	095900	4300130	15620	15620	15620	15620	0
548	20240119	095800	4300130	15620	15620	15620	15620	0
549	20240119	095700	4300130	15620	15620	15620	15620	1
550	20240119	095600	4284510	15580	15580	15580	15580	0
551	20240119	095500	4284510	15580	15580	15580	15580	0
552	20240119	095400	4284510	15580	15580	15580	15580	0
553	20240119	095300	4284510	15580	15580	15580	15580	9
554	20240119	095200	4144290	15640	15640	15640	15640	0
555	20240119	095100	4144290	15640	15640	15640	15640	1
556	20240119	095000	4128650	15580	15580	15580	15580	2
557	20240119	094900	4097490	15580	15580	15580	15580	0
558	20240119	094800	4097490	15580	15580	15580	15580	0
559	20240119	094700	4097490	15580	15580	15580	15580	5
560	20240119	094600	4019590	15580	15580	15580	15580	0
561	20240119	094500	4019590	15580	15580	15580	15580	0
562	20240119	094400	4019590	15580	15580	15580	15580	0
563	20240119	094300	4019590	15580	15580	15580	15580	0
564	20240119	094200	4019590	15580	15580	15580	15580	11
565	20240119	094100	3848210	15580	15580	15580	15580	0
566	20240119	094000	3848210	15580	15580	15580	15580	0
567	20240119	093900	3848210	15580	15580	15580	15580	10
568	20240119	093800	3692410	15580	15580	15580	15580	2
569	20240119	093700	3661250	15560	15570	15570	15560	3
570	20240119	093600	3614560	15580	15580	15580	15580	0
571	20240119	093500	3614560	15580	15580	15580	15580	2
572	20240119	093400	3583400	15580	15580	15580	15580	0
573	20240119	093300	3583400	15580	15580	15580	15580	0
574	20240119	093200	3583400	15580	15580	15580	15580	0
575	20240119	093100	3583400	15580	15580	15580	15580	0
576	20240119	093000	3583400	15580	15580	15580	15580	0
577	20240119	092900	3583400	15580	15580	15580	15580	1
578	20240119	092800	3567820	15580	15580	15580	15580	0
579	20240119	092700	3567820	15580	15580	15580	15580	0
580	20240119	092600	3567820	15580	15580	15580	15580	0
581	20240119	092500	3567820	15580	15580	15580	15580	0
582	20240119	092400	3567820	15580	15580	15580	15580	0
583	20240119	092300	3567820	15580	15580	15580	15580	0
584	20240119	092200	3567820	15580	15580	15580	15580	0
585	20240119	092100	3567820	15580	15580	15580	15580	0
586	20240119	092000	3567820	15580	15580	15580	15580	0
587	20240119	091900	3567820	15580	15580	15580	15580	0
588	20240119	091800	3567820	15580	15580	15580	15580	2
589	20240119	091700	3536660	15580	15580	15580	15580	0
590	20240119	091600	3536660	15580	15580	15580	15580	1
591	20240119	091500	3521080	15580	15580	15580	15580	0
592	20240119	091400	3521080	15580	15580	15580	15580	2
593	20240119	091300	3489920	15580	15580	15580	15580	0
594	20240119	091200	3489920	15580	15580	15580	15580	0
595	20240119	091100	3489920	15580	15580	15580	15580	7
596	20240119	091000	3380860	15580	15580	15580	15580	1
597	20240119	090900	3365280	15580	15580	15580	15580	0
598	20240119	090800	3365280	15580	15580	15580	15580	25
599	20240119	090700	2975780	15580	15580	15580	15580	0
600	20240119	090600	2975780	15580	15580	15580	15580	5
601	20240119	090500	2897880	15580	15580	15580	15580	65
602	20240119	090400	1885180	15580	15580	15580	15580	0
603	20240119	090300	1885180	15580	15580	15580	15580	2
604	20240119	090200	0	15580	15580	15580	15580	0
605	20240119	090100	0	15580	15580	15580	15580	0
606	20240119	090000	0	15580	15580	15580	15580	0