KissMeData/114920/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201500	7481565	1600	1600	1600	1600	800
3	20240112	201400	7481565	1600	1600	1600	1600	0
4	20240112	201300	7481565	1600	1600	1600	1600	0
5	20240112	201200	7481565	1600	1600	1600	1600	0
6	20240112	201100	7481565	1600	1600	1600	1600	0
7	20240112	201000	7481565	1600	1600	1600	1600	0
8	20240112	200900	7481565	1600	1600	1600	1600	0
9	20240112	200800	7481565	1600	1600	1600	1600	0
10	20240112	200700	7481565	1600	1600	1600	1600	0
11	20240112	200600	7481565	1600	1600	1600	1600	0
12	20240112	200500	7481565	1600	1600	1600	1600	0
13	20240112	200400	7481565	1600	1600	1600	1600	0
14	20240112	200300	7481565	1600	1600	1600	1600	0
15	20240112	200200	7481565	1600	1600	1600	1600	0
16	20240112	200100	7481565	1600	1600	1600	1600	0
17	20240112	200000	7481565	1600	1600	1600	1600	0
18	20240112	195900	7481565	1600	1600	1600	1600	0
19	20240112	195800	7481565	1600	1600	1600	1600	0
20	20240112	195700	7481565	1600	1600	1600	1600	0
21	20240112	195600	7481565	1600	1600	1600	1600	0
22	20240112	195500	7481565	1600	1600	1600	1600	0
23	20240112	195400	7481565	1600	1600	1600	1600	0
24	20240112	195300	7481565	1600	1600	1600	1600	0
25	20240112	195200	7481565	1600	1600	1600	1600	0
26	20240112	195100	7481565	1600	1600	1600	1600	0
27	20240112	195000	7481565	1600	1600	1600	1600	0
28	20240112	194900	7481565	1600	1600	1600	1600	0
29	20240112	194800	7481565	1600	1600	1600	1600	0
30	20240112	194700	7481565	1600	1600	1600	1600	0
31	20240112	194600	7481565	1600	1600	1600	1600	0
32	20240112	194500	7481565	1600	1600	1600	1600	800
33	20240112	194400	7481565	1600	1600	1600	1600	0
34	20240112	194300	7481565	1600	1600	1600	1600	0
35	20240112	194200	7481565	1600	1600	1600	1600	0
36	20240112	194100	7481565	1600	1600	1600	1600	0
37	20240112	194000	7481565	1600	1600	1600	1600	0
38	20240112	193900	7481565	1600	1600	1600	1600	0
39	20240112	193800	7481565	1600	1600	1600	1600	0
40	20240112	193700	7481565	1600	1600	1600	1600	0
41	20240112	193600	7481565	1600	1600	1600	1600	0
42	20240112	193500	7481565	1600	1600	1600	1600	0
43	20240112	193400	7481565	1600	1600	1600	1600	0
44	20240112	193300	7481565	1600	1600	1600	1600	0
45	20240112	193200	7481565	1600	1600	1600	1600	0
46	20240112	193100	7481565	1600	1600	1600	1600	0
47	20240112	193000	7481565	1600	1600	1600	1600	0
48	20240112	192900	7481565	1600	1600	1600	1600	0
49	20240112	192800	7481565	1600	1600	1600	1600	0
50	20240112	192700	7481565	1600	1600	1600	1600	0
51	20240112	192600	7481565	1600	1600	1600	1600	0
52	20240112	192500	7481565	1600	1600	1600	1600	0
53	20240112	192400	7481565	1600	1600	1600	1600	0
54	20240112	192300	7481565	1600	1600	1600	1600	0
55	20240112	192200	7481565	1600	1600	1600	1600	0
56	20240112	192100	7481565	1600	1600	1600	1600	0
57	20240112	192000	7481565	1600	1600	1600	1600	0
58	20240112	191900	7481565	1600	1600	1600	1600	0
59	20240112	191800	7481565	1600	1600	1600	1600	0
60	20240112	191700	7481565	1600	1600	1600	1600	0
61	20240112	191600	7481565	1600	1600	1600	1600	0
62	20240112	191500	7481565	1600	1600	1600	1600	800
63	20240112	191400	7481565	1600	1600	1600	1600	0
64	20240112	191300	7481565	1600	1600	1600	1600	0
65	20240112	191200	7481565	1600	1600	1600	1600	0
66	20240112	191100	7481565	1600	1600	1600	1600	0
67	20240112	191000	7481565	1600	1600	1600	1600	0
68	20240112	190900	7481565	1600	1600	1600	1600	0
69	20240112	190800	7481565	1600	1600	1600	1600	0
70	20240112	190700	7481565	1600	1600	1600	1600	0
71	20240112	190600	7481565	1600	1600	1600	1600	0
72	20240112	190500	7481565	1600	1600	1600	1600	0
73	20240112	190400	7481565	1600	1600	1600	1600	0
74	20240112	190300	7481565	1600	1600	1600	1600	0
75	20240112	190200	7481565	1600	1600	1600	1600	0
76	20240112	190100	7481565	1600	1600	1600	1600	0
77	20240112	190000	7481565	1600	1600	1600	1600	0
78	20240112	185900	7481565	1600	1600	1600	1600	0
79	20240112	185800	7481565	1600	1600	1600	1600	0
80	20240112	185700	7481565	1600	1600	1600	1600	0
81	20240112	185600	7481565	1600	1600	1600	1600	0
82	20240112	185500	7481565	1600	1600	1600	1600	0
83	20240112	185400	7481565	1600	1600	1600	1600	0
84	20240112	185300	7481565	1600	1600	1600	1600	0
85	20240112	185200	7481565	1600	1600	1600	1600	0
86	20240112	185100	7481565	1600	1600	1600	1600	0
87	20240112	185000	7481565	1600	1600	1600	1600	0
88	20240112	184900	7481565	1600	1600	1600	1600	0
89	20240112	184800	7481565	1600	1600	1600	1600	0
90	20240112	184700	7481565	1600	1600	1600	1600	0
91	20240112	184600	7481565	1600	1600	1600	1600	0
92	20240112	184500	7481565	1600	1600	1600	1600	800
93	20240112	184400	7481565	1600	1600	1600	1600	0
94	20240112	184300	7481565	1600	1600	1600	1600	0
95	20240112	184200	7481565	1600	1600	1600	1600	0
96	20240112	184100	7481565	1600	1600	1600	1600	0
97	20240112	184000	7481565	1600	1600	1600	1600	0
98	20240112	183900	7481565	1600	1600	1600	1600	0
99	20240112	183800	7481565	1600	1600	1600	1600	0
100	20240112	183700	7481565	1600	1600	1600	1600	0
101	20240112	183600	7481565	1600	1600	1600	1600	0
102	20240112	183500	7481565	1600	1600	1600	1600	0
103	20240112	183400	7481565	1600	1600	1600	1600	0
104	20240112	183300	7481565	1600	1600	1600	1600	0
105	20240112	183200	7481565	1600	1600	1600	1600	0
106	20240112	183100	7481565	1600	1600	1600	1600	0
107	20240112	183000	7481565	1600	1600	1600	1600	0
108	20240112	182900	7481565	1600	1600	1600	1600	0
109	20240112	182800	7481565	1600	1600	1600	1600	0
110	20240112	182700	7481565	1600	1600	1600	1600	0
111	20240112	182600	7481565	1600	1600	1600	1600	0
112	20240112	182500	7481565	1600	1600	1600	1600	0
113	20240112	182400	7481565	1600	1600	1600	1600	0
114	20240112	182300	7481565	1600	1600	1600	1600	0
115	20240112	182200	7481565	1600	1600	1600	1600	0
116	20240112	182100	7481565	1600	1600	1600	1600	0
117	20240112	182000	7481565	1600	1600	1600	1600	0
118	20240112	181900	7481565	1600	1600	1600	1600	0
119	20240112	181800	7481565	1600	1600	1600	1600	0
120	20240112	181700	7481565	1600	1600	1600	1600	0
121	20240112	181600	7481565	1600	1600	1600	1600	0
122	20240112	181500	7481565	1600	1600	1600	1600	800
123	20240112	181400	7481565	1600	1600	1600	1600	0
124	20240112	181300	7481565	1600	1600	1600	1600	0
125	20240112	181200	7481565	1600	1600	1600	1600	0
126	20240112	181100	7481565	1600	1600	1600	1600	0
127	20240112	181000	7481565	1600	1600	1600	1600	0
128	20240112	180900	7481565	1600	1600	1600	1600	0
129	20240112	180800	7481565	1600	1600	1600	1600	0
130	20240112	180700	7481565	1600	1600	1600	1600	0
131	20240112	180600	7481565	1600	1600	1600	1600	0
132	20240112	180500	7481565	1600	1600	1600	1600	0
133	20240112	180400	7481565	1600	1600	1600	1600	0
134	20240112	180300	7481565	1600	1600	1600	1600	0
135	20240112	180200	7481565	1600	1600	1600	1600	0
136	20240112	180100	7481565	1600	1600	1600	1600	0
137	20240112	180000	7481565	1600	1600	1600	1600	0
138	20240112	175900	7481565	1600	1600	1600	1600	0
139	20240112	175800	7481565	1600	1600	1600	1600	0
140	20240112	175700	7481565	1600	1600	1600	1600	0
141	20240112	175600	7481565	1600	1600	1600	1600	0
142	20240112	175500	7481565	1600	1600	1600	1600	0
143	20240112	175400	7481565	1600	1600	1600	1600	0
144	20240112	175300	7481565	1600	1600	1600	1600	0
145	20240112	175200	7481565	1600	1600	1600	1600	0
146	20240112	175100	7481565	1600	1600	1600	1600	0
147	20240112	175000	7481565	1600	1600	1600	1600	0
148	20240112	174900	7481565	1600	1600	1600	1600	0
149	20240112	174800	7481565	1600	1600	1600	1600	0
150	20240112	174700	7481565	1600	1600	1600	1600	0
151	20240112	174600	7481565	1600	1600	1600	1600	0
152	20240112	174500	7481565	1600	1600	1600	1600	800
153	20240112	174400	7481565	1600	1600	1600	1600	0
154	20240112	174300	7481565	1600	1600	1600	1600	0
155	20240112	174200	7481565	1600	1600	1600	1600	0
156	20240112	174100	7481565	1600	1600	1600	1600	0
157	20240112	174000	7481565	1600	1600	1600	1600	0
158	20240112	173900	7481565	1600	1600	1600	1600	0
159	20240112	173800	7481565	1600	1600	1600	1600	0
160	20240112	173700	7481565	1600	1600	1600	1600	0
161	20240112	173600	7481565	1600	1600	1600	1600	0
162	20240112	173500	7481565	1600	1600	1600	1600	0
163	20240112	173400	7481565	1600	1600	1600	1600	0
164	20240112	173300	7481565	1600	1600	1600	1600	0
165	20240112	173200	7481565	1600	1600	1600	1600	0
166	20240112	173100	7481565	1600	1600	1600	1600	0
167	20240112	173000	7481565	1600	1600	1600	1600	0
168	20240112	172900	7481565	1600	1600	1600	1600	0
169	20240112	172800	7481565	1600	1600	1600	1600	0
170	20240112	172700	7481565	1600	1600	1600	1600	0
171	20240112	172600	7481565	1600	1600	1600	1600	0
172	20240112	172500	7481565	1600	1600	1600	1600	0
173	20240112	172400	7481565	1600	1600	1600	1600	0
174	20240112	172300	7481565	1600	1600	1600	1600	0
175	20240112	172200	7481565	1600	1600	1600	1600	0
176	20240112	172100	7481565	1600	1600	1600	1600	0
177	20240112	172000	7481565	1600	1600	1600	1600	0
178	20240112	171900	7481565	1600	1600	1600	1600	0
179	20240112	171800	7481565	1600	1600	1600	1600	0
180	20240112	171700	7481565	1600	1600	1600	1600	0
181	20240112	171600	7481565	1600	1600	1600	1600	0
182	20240112	171500	7481565	1600	1600	1600	1600	800
183	20240112	171400	7481565	1600	1600	1600	1600	0
184	20240112	171300	7481565	1600	1600	1600	1600	0
185	20240112	171200	7481565	1600	1600	1600	1600	0
186	20240112	171100	7481565	1600	1600	1600	1600	0
187	20240112	171000	7481565	1600	1600	1600	1600	0
188	20240112	170900	7481565	1600	1600	1600	1600	0
189	20240112	170800	7481565	1600	1600	1600	1600	0
190	20240112	170700	7481565	1600	1600	1600	1600	0
191	20240112	170600	7481565	1600	1600	1600	1600	0
192	20240112	170500	7481565	1600	1600	1600	1600	0
193	20240112	170400	7481565	1600	1600	1600	1600	0
194	20240112	170300	7481565	1600	1600	1600	1600	0
195	20240112	170200	7481565	1600	1600	1600	1600	0
196	20240112	170100	7481565	1600	1600	1600	1600	0
197	20240112	170000	7481565	1600	1600	1600	1600	0
198	20240112	165900	7481565	1600	1600	1600	1600	0
199	20240112	165800	7481565	1600	1600	1600	1600	0
200	20240112	165700	7481565	1600	1600	1600	1600	0
201	20240112	165600	7481565	1600	1600	1600	1600	0
202	20240112	165500	7481565	1600	1600	1600	1600	0
203	20240112	165400	7481565	1600	1600	1600	1600	0
204	20240112	165300	7481565	1600	1600	1600	1600	0
205	20240112	165200	7481565	1600	1600	1600	1600	0
206	20240112	165100	7481565	1600	1600	1600	1600	0
207	20240112	165000	7481565	1600	1600	1600	1600	0
208	20240112	164900	7481565	1600	1600	1600	1600	0
209	20240112	164800	7481565	1600	1600	1600	1600	0
210	20240112	164700	7481565	1600	1600	1600	1600	0
211	20240112	164600	7481565	1600	1600	1600	1600	0
212	20240112	164500	7481565	1600	1600	1600	1600	800
213	20240112	164400	7481565	1600	1600	1600	1600	0
214	20240112	164300	7481565	1600	1600	1600	1600	0
215	20240112	164200	7481565	1600	1600	1600	1600	0
216	20240112	164100	7481565	1600	1600	1600	1600	0
217	20240112	164000	7481565	1600	1600	1600	1600	0
218	20240112	163900	7481565	1600	1600	1600	1600	0
219	20240112	163800	7481565	1600	1600	1600	1600	0
220	20240112	163700	7481565	1600	1600	1600	1600	0
221	20240112	163600	7481565	1600	1600	1600	1600	0
222	20240112	163500	7481565	1600	1600	1600	1600	0
223	20240112	163400	7481565	1600	1600	1600	1600	0
224	20240112	163300	7481565	1600	1600	1600	1600	0
225	20240112	163200	7481565	1600	1600	1600	1600	0
226	20240112	163100	7481565	1600	1600	1600	1600	0
227	20240112	163000	7481565	1600	1600	1600	1600	0
228	20240112	162900	7481565	1600	1600	1600	1600	0
229	20240112	162800	7481565	1600	1600	1600	1600	0
230	20240112	162700	7481565	1600	1600	1600	1600	0
231	20240112	162600	7481565	1600	1600	1600	1600	0
232	20240112	162500	7481565	1600	1600	1600	1600	0
233	20240112	162400	7481565	1600	1600	1600	1600	0
234	20240112	162300	7481565	1600	1600	1600	1600	0
235	20240112	162200	7481565	1600	1600	1600	1600	0
236	20240112	162100	7481565	1600	1600	1600	1600	0
237	20240112	162000	7481565	1600	1600	1600	1600	0
238	20240112	161900	7481565	1600	1600	1600	1600	0
239	20240112	161800	7481565	1600	1600	1600	1600	0
240	20240112	161700	7481565	1600	1600	1600	1600	0
241	20240112	161600	7481565	1600	1600	1600	1600	0
242	20240112	161500	7481565	1600	1600	1600	1600	800
243	20240112	161400	7481565	1600	1600	1600	1600	0
244	20240112	161300	7481565	1600	1600	1600	1600	0
245	20240112	161200	7481565	1600	1600	1600	1600	0
246	20240112	161100	7481565	1600	1600	1600	1600	0
247	20240112	161000	7481565	1600	1600	1600	1600	0
248	20240112	160900	7481565	1600	1600	1600	1600	0
249	20240112	160800	7481565	1600	1600	1600	1600	0
250	20240112	160700	7481565	1600	1600	1600	1600	0
251	20240112	160600	7481565	1600	1600	1600	1600	0
252	20240112	160500	7481565	1600	1600	1600	1600	0
253	20240112	160400	7481565	1600	1600	1600	1600	0
254	20240112	160300	7481565	1600	1600	1600	1600	0
255	20240112	160200	7481565	1600	1600	1600	1600	0
256	20240112	160100	7481565	1600	1600	1600	1600	0
257	20240112	160000	7481565	1600	1600	1600	1600	0
258	20240112	155900	7481565	1600	1600	1600	1600	0
259	20240112	155800	7481565	1600	1600	1600	1600	0
260	20240112	155700	7481565	1600	1600	1600	1600	0
261	20240112	155600	7481565	1600	1600	1600	1600	0
262	20240112	155500	7481565	1600	1600	1600	1600	0
263	20240112	155400	7481565	1600	1600	1600	1600	0
264	20240112	155300	7481565	1600	1600	1600	1600	0
265	20240112	155200	7481565	1600	1600	1600	1600	0
266	20240112	155100	7481565	1600	1600	1600	1600	0
267	20240112	155000	7481565	1600	1600	1600	1600	0
268	20240112	154900	7481565	1600	1600	1600	1600	0
269	20240112	154800	7481565	1600	1600	1600	1600	0
270	20240112	154700	7481565	1600	1600	1600	1600	0
271	20240112	154600	7481565	1600	1600	1600	1600	0
272	20240112	154500	7481565	1600	1600	1600	1600	800
273	20240112	154400	7481565	1600	1600	1600	1600	0
274	20240112	154300	7481565	1600	1600	1600	1600	0
275	20240112	154200	7481565	1600	1600	1600	1600	0
276	20240112	154100	7481565	1600	1600	1600	1600	0
277	20240112	154000	7481565	1600	1600	1600	1600	0
278	20240112	153900	7481565	1600	1600	1600	1600	0
279	20240112	153800	7481565	1600	1600	1600	1600	0
280	20240112	153700	7481565	1600	1600	1600	1600	0
281	20240112	153600	7481565	1600	1600	1600	1600	0
282	20240112	153500	7481565	1600	1600	1600	1600	0
283	20240112	153400	7481565	1600	1600	1600	1600	0
284	20240112	153300	7481565	1600	1600	1600	1600	0
285	20240112	153200	7481565	1600	1600	1600	1600	0
286	20240112	153100	7481565	1600	1600	1600	1600	0
287	20240112	153000	7481565	1600	1600	1600	1600	0
288	20240112	152900	7481565	1600	1600	1600	1600	0
289	20240112	152800	7481565	1600	1600	1600	1600	0
290	20240112	152700	7481565	1600	1600	1600	1600	0
291	20240112	152600	7481565	1600	1600	1600	1600	0
292	20240112	152500	7481565	1600	1600	1600	1600	0
293	20240112	152400	7481565	1600	1600	1600	1600	0
294	20240112	152300	7481565	1600	1600	1600	1600	0
295	20240112	152200	7481565	1600	1600	1600	1600	0
296	20240112	152100	7481565	1600	1600	1600	1600	0
297	20240112	152000	7481565	1600	1600	1600	1600	0
298	20240112	151900	7481565	1600	1600	1600	1600	0
299	20240112	151800	7481565	1600	1600	1600	1600	0
300	20240112	151700	7481565	1600	1600	1600	1600	0
301	20240112	151600	7481565	1600	1600	1600	1600	0
302	20240112	151500	7481565	1600	1600	1600	1600	0
303	20240112	151400	7481565	1600	1600	1600	1600	0
304	20240112	151300	7481565	1600	1600	1600	1600	0
305	20240112	151200	7481565	1600	1600	1600	1600	0
306	20240112	151100	7481565	1600	1600	1600	1600	0
307	20240112	151000	7481565	1600	1600	1600	1600	0
308	20240112	150900	7481565	1600	1600	1600	1600	0
309	20240112	150800	7481565	1600	1600	1600	1600	0
310	20240112	150700	7481565	1600	1600	1600	1600	0
311	20240112	150600	7481565	1600	1600	1600	1600	0
312	20240112	150500	7481565	1600	1600	1600	1600	0
313	20240112	150400	7481565	1600	1600	1600	1600	0
314	20240112	150300	7481565	1600	1600	1600	1600	0
315	20240112	150200	7481565	1600	1600	1600	1600	0
316	20240112	150100	7481565	1600	1600	1600	1600	0
317	20240112	150000	7481565	1600	1600	1600	1600	0
318	20240112	145900	7481565	1600	1600	1600	1600	0
319	20240112	145800	7481565	1600	1600	1600	1600	0
320	20240112	145700	7481565	1600	1600	1600	1600	0
321	20240112	145600	7481565	1600	1600	1600	1600	0
322	20240112	145500	7481565	1600	1600	1600	1600	0
323	20240112	145400	7481565	1600	1600	1600	1600	0
324	20240112	145300	7481565	1600	1600	1600	1600	0
325	20240112	145200	7481565	1600	1600	1600	1600	0
326	20240112	145100	7481565	1600	1600	1600	1600	0
327	20240112	145000	7481565	1600	1600	1600	1600	0
328	20240112	144900	7481565	1600	1600	1600	1600	0
329	20240112	144800	7481565	1600	1600	1600	1600	0
330	20240112	144700	7481565	1600	1600	1600	1600	0
331	20240112	144600	7481565	1600	1600	1600	1600	0
332	20240112	144500	7481565	1600	1600	1600	1600	0
333	20240112	144400	7481565	1600	1600	1600	1600	0
334	20240112	144300	7481565	1600	1600	1600	1600	0
335	20240112	144200	7481565	1600	1600	1600	1600	0
336	20240112	144100	7481565	1600	1600	1600	1600	0
337	20240112	144000	7481565	1600	1600	1600	1600	0
338	20240112	143900	7481565	1600	1600	1600	1600	0
339	20240112	143800	7481565	1600	1600	1600	1600	0
340	20240112	143700	7481565	1600	1600	1600	1600	0
341	20240112	143600	7481565	1600	1600	1600	1600	0
342	20240112	143500	7481565	1600	1600	1600	1600	0
343	20240112	143400	7481565	1600	1600	1600	1600	0
344	20240112	143300	7481565	1600	1600	1600	1600	0
345	20240112	143200	7481565	1600	1600	1600	1600	0
346	20240112	143100	7481565	1600	1600	1600	1600	0
347	20240112	143000	7481565	1600	1600	1600	1600	0
348	20240112	142900	7481565	1600	1600	1600	1600	0
349	20240112	142800	7481565	1600	1600	1600	1600	0
350	20240112	142700	7481565	1600	1600	1600	1600	0
351	20240112	142600	7481565	1600	1600	1600	1600	0
352	20240112	142500	7481565	1600	1600	1600	1600	0
353	20240112	142400	7481565	1600	1600	1600	1600	0
354	20240112	142300	7481565	1600	1600	1600	1600	0
355	20240112	142200	7481565	1600	1600	1600	1600	0
356	20240112	142100	7481565	1600	1600	1600	1600	0
357	20240112	142000	7481565	1600	1600	1600	1600	0
358	20240112	141900	7481565	1600	1600	1600	1600	0
359	20240112	141800	7481565	1600	1600	1600	1600	0
360	20240112	141700	7481565	1600	1600	1600	1600	0
361	20240112	141600	7481565	1600	1600	1600	1600	0
362	20240112	141500	7481565	1600	1600	1600	1600	0
363	20240112	141400	7481565	1600	1600	1600	1600	0
364	20240112	141300	7481565	1600	1600	1600	1600	0
365	20240112	141200	7481565	1600	1600	1600	1600	0
366	20240112	141100	7481565	1600	1600	1600	1600	0
367	20240112	141000	7481565	1600	1600	1600	1600	0
368	20240112	140900	7481565	1600	1600	1600	1600	0
369	20240112	140800	7481565	1600	1600	1600	1600	0
370	20240112	140700	7481565	1600	1600	1600	1600	0
371	20240112	140600	7481565	1600	1600	1600	1600	0
372	20240112	140500	7481565	1600	1600	1600	1600	0
373	20240112	140400	7481565	1600	1600	1600	1600	0
374	20240112	140300	7481565	1600	1600	1600	1600	0
375	20240112	140200	7481565	1600	1600	1600	1600	0
376	20240112	140100	7481565	1600	1600	1600	1600	0
377	20240112	140000	7481565	1600	1600	1600	1600	0
378	20240112	135900	7481565	1600	1600	1600	1600	0
379	20240112	135800	7481565	1600	1600	1600	1600	0
380	20240112	135700	7481565	1600	1600	1600	1600	0
381	20240112	135600	7481565	1600	1600	1600	1600	0
382	20240112	135500	7481565	1600	1600	1600	1600	0
383	20240112	135400	7481565	1600	1600	1600	1600	0
384	20240112	135300	7481565	1600	1600	1600	1600	0
385	20240112	135200	7481565	1600	1600	1600	1600	0
386	20240112	135100	7481565	1600	1600	1600	1600	0
387	20240112	135000	7481565	1600	1600	1600	1600	0
388	20240112	134900	7481565	1600	1600	1600	1600	0
389	20240112	134800	7481565	1600	1600	1600	1600	0
390	20240112	134700	7481565	1600	1600	1600	1600	0
391	20240112	134600	7481565	1600	1600	1600	1600	0
392	20240112	134500	7481565	1600	1600	1600	1600	0
393	20240112	134400	7481565	1600	1600	1600	1600	0
394	20240112	134300	7481565	1600	1600	1600	1600	0
395	20240112	134200	7481565	1600	1600	1600	1600	0
396	20240112	134100	7481565	1600	1600	1600	1600	0
397	20240112	134000	7481565	1600	1600	1600	1600	800
398	20240112	133900	6201565	1645	1645	1645	1645	0
399	20240112	133800	6201565	1645	1645	1645	1645	0
400	20240112	133700	6201565	1645	1645	1645	1645	0
401	20240112	133600	6201565	1645	1645	1645	1645	0
402	20240112	133500	6201565	1645	1645	1645	1645	0
403	20240112	133400	6201565	1645	1645	1645	1645	0
404	20240112	133300	6201565	1645	1645	1645	1645	0
405	20240112	133200	6201565	1645	1645	1645	1645	0
406	20240112	133100	6201565	1645	1645	1645	1645	0
407	20240112	133000	6201565	1645	1645	1645	1645	0
408	20240112	132900	6201565	1645	1645	1645	1645	0
409	20240112	132800	6201565	1645	1645	1645	1645	0
410	20240112	132700	6201565	1645	1645	1645	1645	0
411	20240112	132600	6201565	1645	1645	1645	1645	0
412	20240112	132500	6201565	1645	1645	1645	1645	0
413	20240112	132400	6201565	1645	1645	1645	1645	0
414	20240112	132300	6201565	1645	1645	1645	1645	0
415	20240112	132200	6201565	1645	1645	1645	1645	0
416	20240112	132100	6201565	1645	1645	1645	1645	0
417	20240112	132000	6201565	1645	1645	1645	1645	0
418	20240112	131900	6201565	1645	1645	1645	1645	0
419	20240112	131800	6201565	1645	1645	1645	1645	0
420	20240112	131700	6201565	1645	1645	1645	1645	0
421	20240112	131600	6201565	1645	1645	1645	1645	0
422	20240112	131500	6201565	1645	1645	1645	1645	0
423	20240112	131400	6201565	1645	1645	1645	1645	0
424	20240112	131300	6201565	1645	1645	1645	1645	0
425	20240112	131200	6201565	1645	1645	1645	1645	0
426	20240112	131100	6201565	1645	1645	1645	1645	0
427	20240112	131000	6201565	1645	1645	1645	1645	0
428	20240112	130900	6201565	1645	1645	1645	1645	0
429	20240112	130800	6201565	1645	1645	1645	1645	0
430	20240112	130700	6201565	1645	1645	1645	1645	0
431	20240112	130600	6201565	1645	1645	1645	1645	0
432	20240112	130500	6201565	1645	1645	1645	1645	0
433	20240112	130400	6201565	1645	1645	1645	1645	0
434	20240112	130300	6201565	1645	1645	1645	1645	0
435	20240112	130200	6201565	1645	1645	1645	1645	0
436	20240112	130100	6201565	1645	1645	1645	1645	0
437	20240112	130000	6201565	1645	1645	1645	1645	0
438	20240112	125900	6201565	1645	1645	1645	1645	0
439	20240112	125800	6201565	1645	1645	1645	1645	0
440	20240112	125700	6201565	1645	1645	1645	1645	0
441	20240112	125600	6201565	1645	1645	1645	1645	0
442	20240112	125500	6201565	1645	1645	1645	1645	0
443	20240112	125400	6201565	1645	1645	1645	1645	11
444	20240112	125300	6183470	1645	1645	1645	1645	0
445	20240112	125200	6183470	1645	1645	1645	1645	0
446	20240112	125100	6183470	1645	1645	1645	1645	0
447	20240112	125000	6183470	1645	1645	1645	1645	0
448	20240112	124900	6183470	1645	1645	1645	1645	0
449	20240112	124800	6183470	1645	1645	1645	1645	0
450	20240112	124700	6183470	1645	1645	1645	1645	0
451	20240112	124600	6183470	1645	1645	1645	1645	0
452	20240112	124500	6183470	1645	1645	1645	1645	0
453	20240112	124400	6183470	1645	1645	1645	1645	0
454	20240112	124300	6183470	1645	1636	1645	1636	689
455	20240112	124200	5050110	1501	1501	1501	1501	0
456	20240112	124100	5050110	1501	1501	1501	1501	0
457	20240112	124000	5050110	1501	1501	1501	1501	0
458	20240112	123900	5050110	1501	1501	1501	1501	0
459	20240112	123800	5050110	1501	1501	1501	1501	0
460	20240112	123700	5050110	1501	1501	1501	1501	0
461	20240112	123600	5050110	1501	1501	1501	1501	0
462	20240112	123500	5050110	1501	1501	1501	1501	0
463	20240112	123400	5050110	1501	1501	1501	1501	0
464	20240112	123300	5050110	1501	1501	1501	1501	0
465	20240112	123200	5050110	1501	1501	1501	1501	0
466	20240112	123100	5050110	1501	1501	1501	1501	0
467	20240112	123000	5050110	1501	1501	1501	1501	0
468	20240112	122900	5050110	1501	1501	1501	1501	0
469	20240112	122800	5050110	1501	1501	1501	1501	0
470	20240112	122700	5050110	1501	1501	1501	1501	0
471	20240112	122600	5050110	1501	1501	1501	1501	0
472	20240112	122500	5050110	1501	1501	1501	1501	0
473	20240112	122400	5050110	1501	1501	1501	1501	0
474	20240112	122300	5050110	1501	1501	1501	1501	0
475	20240112	122200	5050110	1501	1501	1501	1501	0
476	20240112	122100	5050110	1501	1501	1501	1501	0
477	20240112	122000	5050110	1501	1501	1501	1501	0
478	20240112	121900	5050110	1501	1501	1501	1501	0
479	20240112	121800	5050110	1501	1501	1501	1501	0
480	20240112	121700	5050110	1501	1501	1501	1501	0
481	20240112	121600	5050110	1501	1501	1501	1501	0
482	20240112	121500	5050110	1501	1501	1501	1501	0
483	20240112	121400	5050110	1501	1501	1501	1501	0
484	20240112	121300	5050110	1501	1501	1501	1501	0
485	20240112	121200	5050110	1501	1501	1501	1501	0
486	20240112	121100	5050110	1501	1501	1501	1501	0
487	20240112	121000	5050110	1501	1501	1501	1501	0
488	20240112	120900	5050110	1501	1501	1501	1501	0
489	20240112	120800	5050110	1501	1501	1501	1501	0
490	20240112	120700	5050110	1501	1501	1501	1501	0
491	20240112	120600	5050110	1501	1501	1501	1501	0
492	20240112	120500	5050110	1501	1501	1501	1501	0
493	20240112	120400	5050110	1501	1501	1501	1501	0
494	20240112	120300	5050110	1501	1501	1501	1501	0
495	20240112	120200	5050110	1501	1501	1501	1501	0
496	20240112	120100	5050110	1501	1501	1501	1501	0
497	20240112	120000	5050110	1501	1501	1501	1501	0
498	20240112	115900	5050110	1501	1501	1501	1501	0
499	20240112	115800	5050110	1501	1501	1501	1501	0
500	20240112	115700	5050110	1501	1501	1501	1501	0
501	20240112	115600	5050110	1501	1501	1501	1501	0
502	20240112	115500	5050110	1501	1501	1501	1501	0
503	20240112	115400	5050110	1501	1501	1501	1501	0
504	20240112	115300	5050110	1501	1501	1501	1501	0
505	20240112	115200	5050110	1501	1501	1501	1501	0
506	20240112	115100	5050110	1501	1501	1501	1501	0
507	20240112	115000	5050110	1501	1501	1501	1501	0
508	20240112	114900	5050110	1501	1501	1501	1501	0
509	20240112	114800	5050110	1501	1501	1501	1501	0
510	20240112	114700	5050110	1501	1501	1501	1501	0
511	20240112	114600	5050110	1501	1501	1501	1501	0
512	20240112	114500	5050110	1501	1501	1501	1501	0
513	20240112	114400	5050110	1501	1501	1501	1501	0
514	20240112	114300	5050110	1501	1501	1501	1501	0
515	20240112	114200	5050110	1501	1501	1501	1501	0
516	20240112	114100	5050110	1501	1501	1501	1501	0
517	20240112	114000	5050110	1501	1501	1501	1501	0
518	20240112	113900	5050110	1501	1501	1501	1501	0
519	20240112	113800	5050110	1501	1501	1501	1501	0
520	20240112	113700	5050110	1501	1501	1501	1501	0
521	20240112	113600	5050110	1501	1501	1501	1501	0
522	20240112	113500	5050110	1501	1501	1501	1501	0
523	20240112	113400	5050110	1501	1501	1501	1501	0
524	20240112	113300	5050110	1501	1501	1501	1501	0
525	20240112	113200	5050110	1501	1501	1501	1501	0
526	20240112	113100	5050110	1501	1501	1501	1501	0
527	20240112	113000	5050110	1501	1501	1501	1501	0
528	20240112	112900	5050110	1501	1501	1501	1501	0
529	20240112	112800	5050110	1501	1501	1501	1501	0
530	20240112	112700	5050110	1501	1501	1501	1501	0
531	20240112	112600	5050110	1501	1501	1501	1501	0
532	20240112	112500	5050110	1501	1501	1501	1501	0
533	20240112	112400	5050110	1501	1501	1501	1501	0
534	20240112	112300	5050110	1501	1501	1501	1501	0
535	20240112	112200	5050110	1501	1501	1501	1501	0
536	20240112	112100	5050110	1501	1501	1501	1501	0
537	20240112	112000	5050110	1501	1501	1501	1501	0
538	20240112	111900	5050110	1501	1501	1501	1501	0
539	20240112	111800	5050110	1501	1501	1501	1501	0
540	20240112	111700	5050110	1501	1501	1501	1501	0
541	20240112	111600	5050110	1501	1501	1501	1501	0
542	20240112	111500	5050110	1501	1501	1501	1501	0
543	20240112	111400	5050110	1501	1501	1501	1501	0
544	20240112	111300	5050110	1501	1501	1501	1501	0
545	20240112	111200	5050110	1501	1501	1501	1501	0
546	20240112	111100	5050110	1501	1501	1501	1501	0
547	20240112	111000	5050110	1501	1501	1501	1501	0
548	20240112	110900	5050110	1501	1501	1501	1501	0
549	20240112	110800	5050110	1501	1501	1501	1501	0
550	20240112	110700	5050110	1501	1501	1501	1501	0
551	20240112	110600	5050110	1501	1501	1501	1501	0
552	20240112	110500	5050110	1501	1501	1501	1501	0
553	20240112	110400	5050110	1501	1501	1501	1501	0
554	20240112	110300	5050110	1501	1501	1501	1501	0
555	20240112	110200	5050110	1501	1501	1501	1501	0
556	20240112	110100	5050110	1501	1501	1501	1501	0
557	20240112	110000	5050110	1501	1501	1501	1501	0
558	20240112	105900	5050110	1501	1501	1501	1501	0
559	20240112	105800	5050110	1501	1501	1501	1501	0
560	20240112	105700	5050110	1501	1501	1501	1501	0
561	20240112	105600	5050110	1501	1501	1501	1501	0
562	20240112	105500	5050110	1501	1501	1501	1501	0
563	20240112	105400	5050110	1501	1501	1501	1501	0
564	20240112	105300	5050110	1501	1501	1501	1501	0
565	20240112	105200	5050110	1501	1501	1501	1501	0
566	20240112	105100	5050110	1501	1501	1501	1501	0
567	20240112	105000	5050110	1501	1501	1501	1501	0
568	20240112	104900	5050110	1501	1501	1501	1501	0
569	20240112	104800	5050110	1501	1501	1501	1501	0
570	20240112	104700	5050110	1501	1501	1501	1501	0
571	20240112	104600	5050110	1501	1501	1501	1501	0
572	20240112	104500	5050110	1501	1501	1501	1501	0
573	20240112	104400	5050110	1501	1501	1501	1501	0
574	20240112	104300	5050110	1501	1501	1501	1501	0
575	20240112	104200	5050110	1501	1501	1501	1501	0
576	20240112	104100	5050110	1501	1501	1501	1501	0
577	20240112	104000	5050110	1501	1501	1501	1501	0
578	20240112	103900	5050110	1501	1501	1501	1501	0
579	20240112	103800	5050110	1501	1501	1501	1501	0
580	20240112	103700	5050110	1501	1501	1501	1501	0
581	20240112	103600	5050110	1501	1501	1501	1501	0
582	20240112	103500	5050110	1501	1501	1501	1501	0
583	20240112	103400	5050110	1501	1501	1501	1501	0
584	20240112	103300	5050110	1501	1501	1501	1501	0
585	20240112	103200	5050110	1501	1501	1501	1501	0
586	20240112	103100	5050110	1501	1501	1501	1501	0
587	20240112	103000	5050110	1501	1501	1501	1501	0
588	20240112	102900	5050110	1501	1501	1501	1501	0
589	20240112	102800	5050110	1501	1501	1501	1501	0
590	20240112	102700	5050110	1501	1501	1501	1501	0
591	20240112	102600	5050110	1501	1501	1501	1501	0
592	20240112	102500	5050110	1501	1501	1501	1501	10
593	20240112	102400	5035100	1600	1600	1600	1600	0
594	20240112	102300	5035100	1600	1600	1600	1600	0
595	20240112	102200	5035100	1600	1600	1600	1600	0
596	20240112	102100	5035100	1600	1600	1600	1600	0
597	20240112	102000	5035100	1600	1600	1600	1600	0
598	20240112	101900	5035100	1600	1600	1600	1600	0
599	20240112	101800	5035100	1600	1600	1600	1600	0
600	20240112	101700	5035100	1600	1600	1600	1600	0
601	20240112	101600	5035100	1600	1600	1600	1600	0
602	20240112	101500	5035100	1600	1600	1600	1600	0
603	20240112	101400	5035100	1600	1600	1600	1600	0
604	20240112	101300	5035100	1600	1600	1600	1600	0
605	20240112	101200	5035100	1600	1600	1600	1600	0
606	20240112	101100	5035100	1600	1600	1600	1600	0
607	20240112	101000	5035100	1600	1600	1600	1600	0
608	20240112	100900	5035100	1600	1600	1600	1600	0
609	20240112	100800	5035100	1600	1600	1600	1600	0
610	20240112	100700	5035100	1600	1600	1600	1600	0
611	20240112	100600	5035100	1600	1600	1600	1600	0
612	20240112	100500	5035100	1600	1600	1600	1600	500
613	20240112	100400	4235100	1650	1650	1650	1650	0
614	20240112	100300	4235100	1650	1650	1650	1650	0
615	20240112	100200	4235100	1650	1650	1650	1650	0
616	20240112	100100	4235100	1650	1650	1650	1650	0
617	20240112	100000	4235100	1650	1650	1650	1650	0
618	20240112	095900	4235100	1650	1650	1650	1650	0
619	20240112	095800	4235100	1650	1650	1650	1650	0
620	20240112	095700	4235100	1650	1650	1650	1650	0
621	20240112	095600	4235100	1650	1650	1650	1650	0
622	20240112	095500	4235100	1650	1650	1650	1650	0
623	20240112	095400	4235100	1650	1650	1650	1650	0
624	20240112	095300	4235100	1650	1650	1650	1650	0
625	20240112	095200	4235100	1650	1650	1650	1650	0
626	20240112	095100	4235100	1650	1650	1650	1650	0
627	20240112	095000	4235100	1650	1650	1650	1650	0
628	20240112	094900	4235100	1650	1650	1650	1650	0
629	20240112	094800	4235100	1650	1650	1650	1650	0
630	20240112	094700	4235100	1650	1650	1650	1650	0
631	20240112	094600	4235100	1650	1650	1650	1650	900
632	20240112	094500	2750100	1600	1600	1600	1600	0
633	20240112	094400	2750100	1600	1600	1600	1600	0
634	20240112	094300	2750100	1600	1600	1600	1600	0
635	20240112	094200	2750100	1600	1600	1600	1600	0
636	20240112	094100	2750100	1600	1600	1600	1600	0
637	20240112	094000	2750100	1600	1600	1600	1600	0
638	20240112	093900	2750100	1600	1600	1600	1600	0
639	20240112	093800	2750100	1600	1600	1600	1600	0
640	20240112	093700	2750100	1600	1600	1600	1600	0
641	20240112	093600	2750100	1600	1600	1600	1600	0
642	20240112	093500	2750100	1600	1600	1600	1600	0
643	20240112	093400	2750100	1600	1600	1600	1600	0
644	20240112	093300	2750100	1600	1600	1600	1600	0
645	20240112	093200	2750100	1600	1600	1600	1600	0
646	20240112	093100	2750100	1600	1600	1600	1600	0
647	20240112	093000	2750100	1600	1600	1600	1600	0
648	20240112	092900	2750100	1600	1600	1600	1600	0
649	20240112	092800	2750100	1600	1600	1600	1600	500
650	20240112	092700	1950100	1600	1600	1600	1600	0
651	20240112	092600	1950100	1600	1600	1600	1600	0
652	20240112	092500	1950100	1600	1600	1600	1600	0
653	20240112	092400	1950100	1600	1600	1600	1600	0
654	20240112	092300	1950100	1600	1600	1600	1600	0
655	20240112	092200	1950100	1600	1600	1600	1600	0
656	20240112	092100	1950100	1600	1600	1600	1600	0
657	20240112	092000	1950100	1600	1600	1600	1600	0
658	20240112	091900	1950100	1600	1600	1600	1600	0
659	20240112	091800	1950100	1600	1600	1600	1600	0
660	20240112	091700	1950100	1600	1600	1600	1600	0
661	20240112	091600	1950100	1600	1600	1600	1600	600
662	20240112	091500	990100	1650	1650	1650	1650	0
663	20240112	091400	990100	1650	1650	1650	1650	0
664	20240112	091300	990100	1650	1650	1650	1650	0
665	20240112	091200	990100	1650	1650	1650	1650	0
666	20240112	091100	990100	1650	1650	1650	1650	0
667	20240112	091000	990100	1650	1650	1650	1650	0
668	20240112	090900	990100	1650	1650	1650	1650	0
669	20240112	090800	990100	1650	1650	1650	1650	0
670	20240112	090700	990100	1650	1650	1650	1650	0
671	20240112	090600	990100	1650	1650	1650	1650	0
672	20240112	090500	990100	1650	1650	1650	1650	0
673	20240112	090400	990100	1650	1650	1650	1650	0
674	20240112	090300	990100	1650	1650	1650	1650	0
675	20240112	090200	990100	1650	1650	1650	1650	500
676	20240112	090100	165100	1651	1651	1651	1651	0
677	20240112	090000	165100	1651	1651	1651	1651	100