KissMeData/202960/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203700	3039501	924	853	924	852	145
3	20240119	203600	3039501	924	924	924	924	0
4	20240119	203500	3039501	924	924	924	924	0
5	20240119	203400	3039501	924	924	924	924	0
6	20240119	203300	3039501	924	924	924	924	0
7	20240119	203200	3039501	924	924	924	924	0
8	20240119	203100	3039501	924	924	924	924	0
9	20240119	203000	3039501	924	924	924	924	0
10	20240119	202900	3039501	924	924	924	924	0
11	20240119	202800	3039501	924	924	924	924	0
12	20240119	202700	3039501	924	924	924	924	0
13	20240119	202600	3039501	924	924	924	924	0
14	20240119	202500	3039501	924	924	924	924	0
15	20240119	202400	3039501	924	924	924	924	0
16	20240119	202300	3039501	924	924	924	924	0
17	20240119	202200	3039501	924	924	924	924	0
18	20240119	202100	3039501	924	924	924	924	0
19	20240119	202000	3039501	924	924	924	924	0
20	20240119	201900	3039501	924	924	924	924	0
21	20240119	201800	3039501	924	924	924	924	0
22	20240119	201700	3039501	924	924	924	924	0
23	20240119	201600	3039501	924	924	924	924	0
24	20240119	201500	3039501	924	924	924	924	0
25	20240119	201400	3039501	924	924	924	924	0
26	20240119	201300	3039501	924	924	924	924	0
27	20240119	201200	3039501	924	924	924	924	0
28	20240119	201100	3039501	924	924	924	924	0
29	20240119	201000	3039501	924	924	924	924	0
30	20240119	200900	3039501	924	924	924	924	0
31	20240119	200800	3039501	924	924	924	924	0
32	20240119	200700	3039501	924	853	924	852	145
33	20240119	200600	3039501	924	924	924	924	0
34	20240119	200500	3039501	924	924	924	924	0
35	20240119	200400	3039501	924	924	924	924	0
36	20240119	200300	3039501	924	924	924	924	0
37	20240119	200200	3039501	924	924	924	924	0
38	20240119	200100	3039501	924	924	924	924	0
39	20240119	200000	3039501	924	924	924	924	0
40	20240119	195900	3039501	924	924	924	924	0
41	20240119	195800	3039501	924	924	924	924	0
42	20240119	195700	3039501	924	924	924	924	0
43	20240119	195600	3039501	924	924	924	924	0
44	20240119	195500	3039501	924	924	924	924	0
45	20240119	195400	3039501	924	924	924	924	0
46	20240119	195300	3039501	924	924	924	924	0
47	20240119	195200	3039501	924	924	924	924	0
48	20240119	195100	3039501	924	924	924	924	0
49	20240119	195000	3039501	924	924	924	924	0
50	20240119	194900	3039501	924	924	924	924	0
51	20240119	194800	3039501	924	924	924	924	0
52	20240119	194700	3039501	924	924	924	924	0
53	20240119	194600	3039501	924	924	924	924	0
54	20240119	194500	3039501	924	924	924	924	0
55	20240119	194400	3039501	924	924	924	924	0
56	20240119	194300	3039501	924	924	924	924	0
57	20240119	194200	3039501	924	924	924	924	0
58	20240119	194100	3039501	924	924	924	924	0
59	20240119	194000	3039501	924	924	924	924	0
60	20240119	193900	3039501	924	924	924	924	0
61	20240119	193800	3039501	924	924	924	924	0
62	20240119	193700	3039501	924	853	924	852	145
63	20240119	193600	3039501	924	924	924	924	0
64	20240119	193500	3039501	924	924	924	924	0
65	20240119	193400	3039501	924	924	924	924	0
66	20240119	193300	3039501	924	924	924	924	0
67	20240119	193200	3039501	924	924	924	924	0
68	20240119	193100	3039501	924	924	924	924	0
69	20240119	193000	3039501	924	924	924	924	0
70	20240119	192900	3039501	924	924	924	924	0
71	20240119	192800	3039501	924	924	924	924	0
72	20240119	192700	3039501	924	924	924	924	0
73	20240119	192600	3039501	924	924	924	924	0
74	20240119	192500	3039501	924	924	924	924	0
75	20240119	192400	3039501	924	924	924	924	0
76	20240119	192300	3039501	924	924	924	924	0
77	20240119	192200	3039501	924	924	924	924	0
78	20240119	192100	3039501	924	924	924	924	0
79	20240119	192000	3039501	924	924	924	924	0
80	20240119	191900	3039501	924	924	924	924	0
81	20240119	191800	3039501	924	924	924	924	0
82	20240119	191700	3039501	924	924	924	924	0
83	20240119	191600	3039501	924	924	924	924	0
84	20240119	191500	3039501	924	924	924	924	0
85	20240119	191400	3039501	924	924	924	924	0
86	20240119	191300	3039501	924	924	924	924	0
87	20240119	191200	3039501	924	924	924	924	0
88	20240119	191100	3039501	924	924	924	924	0
89	20240119	191000	3039501	924	924	924	924	0
90	20240119	190900	3039501	924	924	924	924	0
91	20240119	190800	3039501	924	924	924	924	0
92	20240119	190700	3039501	924	853	924	852	145
93	20240119	190600	3039501	924	924	924	924	0
94	20240119	190500	3039501	924	924	924	924	0
95	20240119	190400	3039501	924	924	924	924	0
96	20240119	190300	3039501	924	924	924	924	0
97	20240119	190200	3039501	924	924	924	924	0
98	20240119	190100	3039501	924	924	924	924	0
99	20240119	190000	3039501	924	924	924	924	0
100	20240119	185900	3039501	924	924	924	924	0
101	20240119	185800	3039501	924	924	924	924	0
102	20240119	185700	3039501	924	924	924	924	0
103	20240119	185600	3039501	924	924	924	924	0
104	20240119	185500	3039501	924	924	924	924	0
105	20240119	185400	3039501	924	924	924	924	0
106	20240119	185300	3039501	924	924	924	924	0
107	20240119	185200	3039501	924	924	924	924	0
108	20240119	185100	3039501	924	924	924	924	0
109	20240119	185000	3039501	924	924	924	924	0
110	20240119	184900	3039501	924	924	924	924	0
111	20240119	184800	3039501	924	924	924	924	0
112	20240119	184700	3039501	924	924	924	924	0
113	20240119	184600	3039501	924	924	924	924	0
114	20240119	184500	3039501	924	924	924	924	0
115	20240119	184400	3039501	924	924	924	924	0
116	20240119	184300	3039501	924	924	924	924	0
117	20240119	184200	3039501	924	924	924	924	0
118	20240119	184100	3039501	924	924	924	924	0
119	20240119	184000	3039501	924	924	924	924	0
120	20240119	183900	3039501	924	924	924	924	0
121	20240119	183800	3039501	924	924	924	924	0
122	20240119	183700	3039501	924	853	924	852	145
123	20240119	183600	3039501	924	924	924	924	0
124	20240119	183500	3039501	924	924	924	924	0
125	20240119	183400	3039501	924	924	924	924	0
126	20240119	183300	3039501	924	924	924	924	0
127	20240119	183200	3039501	924	924	924	924	0
128	20240119	183100	3039501	924	924	924	924	0
129	20240119	183000	3039501	924	924	924	924	0
130	20240119	182900	3039501	924	924	924	924	0
131	20240119	182800	3039501	924	924	924	924	0
132	20240119	182700	3039501	924	924	924	924	0
133	20240119	182600	3039501	924	924	924	924	0
134	20240119	182500	3039501	924	924	924	924	0
135	20240119	182400	3039501	924	924	924	924	0
136	20240119	182300	3039501	924	924	924	924	0
137	20240119	182200	3039501	924	924	924	924	0
138	20240119	182100	3039501	924	924	924	924	0
139	20240119	182000	3039501	924	924	924	924	0
140	20240119	181900	3039501	924	924	924	924	0
141	20240119	181800	3039501	924	924	924	924	0
142	20240119	181700	3039501	924	924	924	924	0
143	20240119	181600	3039501	924	924	924	924	0
144	20240119	181500	3039501	924	924	924	924	0
145	20240119	181400	3039501	924	924	924	924	0
146	20240119	181300	3039501	924	924	924	924	0
147	20240119	181200	3039501	924	924	924	924	0
148	20240119	181100	3039501	924	924	924	924	0
149	20240119	181000	3039501	924	924	924	924	0
150	20240119	180900	3039501	924	924	924	924	0
151	20240119	180800	3039501	924	924	924	924	0
152	20240119	180700	3039501	924	853	924	852	145
153	20240119	180600	3039501	924	924	924	924	0
154	20240119	180500	3039501	924	924	924	924	0
155	20240119	180400	3039501	924	924	924	924	0
156	20240119	180300	3039501	924	924	924	924	0
157	20240119	180200	3039501	924	924	924	924	0
158	20240119	180100	3039501	924	924	924	924	0
159	20240119	180000	3039501	924	924	924	924	0
160	20240119	175900	3039501	924	924	924	924	0
161	20240119	175800	3039501	924	924	924	924	0
162	20240119	175700	3039501	924	924	924	924	0
163	20240119	175600	3039501	924	924	924	924	0
164	20240119	175500	3039501	924	924	924	924	0
165	20240119	175400	3039501	924	924	924	924	0
166	20240119	175300	3039501	924	924	924	924	0
167	20240119	175200	3039501	924	924	924	924	0
168	20240119	175100	3039501	924	924	924	924	0
169	20240119	175000	3039501	924	924	924	924	0
170	20240119	174900	3039501	924	924	924	924	0
171	20240119	174800	3039501	924	924	924	924	0
172	20240119	174700	3039501	924	924	924	924	0
173	20240119	174600	3039501	924	924	924	924	0
174	20240119	174500	3039501	924	924	924	924	0
175	20240119	174400	3039501	924	924	924	924	0
176	20240119	174300	3039501	924	924	924	924	0
177	20240119	174200	3039501	924	924	924	924	0
178	20240119	174100	3039501	924	924	924	924	0
179	20240119	174000	3039501	924	924	924	924	0
180	20240119	173900	3039501	924	924	924	924	0
181	20240119	173800	3039501	924	924	924	924	0
182	20240119	173700	3039501	924	853	924	852	145
183	20240119	173600	3039501	924	924	924	924	0
184	20240119	173500	3039501	924	924	924	924	0
185	20240119	173400	3039501	924	924	924	924	0
186	20240119	173300	3039501	924	924	924	924	0
187	20240119	173200	3039501	924	924	924	924	0
188	20240119	173100	3039501	924	924	924	924	0
189	20240119	173000	3039501	924	924	924	924	0
190	20240119	172900	3039501	924	924	924	924	0
191	20240119	172800	3039501	924	924	924	924	0
192	20240119	172700	3039501	924	924	924	924	0
193	20240119	172600	3039501	924	924	924	924	0
194	20240119	172500	3039501	924	924	924	924	0
195	20240119	172400	3039501	924	924	924	924	0
196	20240119	172300	3039501	924	924	924	924	0
197	20240119	172200	3039501	924	924	924	924	0
198	20240119	172100	3039501	924	924	924	924	0
199	20240119	172000	3039501	924	924	924	924	0
200	20240119	171900	3039501	924	924	924	924	0
201	20240119	171800	3039501	924	924	924	924	0
202	20240119	171700	3039501	924	924	924	924	0
203	20240119	171600	3039501	924	924	924	924	0
204	20240119	171500	3039501	924	924	924	924	0
205	20240119	171400	3039501	924	924	924	924	0
206	20240119	171300	3039501	924	924	924	924	0
207	20240119	171200	3039501	924	924	924	924	0
208	20240119	171100	3039501	924	924	924	924	0
209	20240119	171000	3039501	924	924	924	924	0
210	20240119	170900	3039501	924	924	924	924	0
211	20240119	170800	3039501	924	924	924	924	0
212	20240119	170700	3039501	924	853	924	852	145
213	20240119	170600	3039501	924	924	924	924	0
214	20240119	170500	3039501	924	924	924	924	0
215	20240119	170400	3039501	924	924	924	924	0
216	20240119	170300	3039501	924	924	924	924	0
217	20240119	170200	3039501	924	924	924	924	0
218	20240119	170100	3039501	924	924	924	924	0
219	20240119	170000	3039501	924	924	924	924	0
220	20240119	165900	3039501	924	924	924	924	0
221	20240119	165800	3039501	924	924	924	924	0
222	20240119	165700	3039501	924	924	924	924	0
223	20240119	165600	3039501	924	924	924	924	0
224	20240119	165500	3039501	924	924	924	924	0
225	20240119	165400	3039501	924	924	924	924	0
226	20240119	165300	3039501	924	924	924	924	0
227	20240119	165200	3039501	924	924	924	924	0
228	20240119	165100	3039501	924	924	924	924	0
229	20240119	165000	3039501	924	924	924	924	0
230	20240119	164900	3039501	924	924	924	924	0
231	20240119	164800	3039501	924	924	924	924	0
232	20240119	164700	3039501	924	924	924	924	0
233	20240119	164600	3039501	924	924	924	924	0
234	20240119	164500	3039501	924	924	924	924	0
235	20240119	164400	3039501	924	924	924	924	0
236	20240119	164300	3039501	924	924	924	924	0
237	20240119	164200	3039501	924	924	924	924	0
238	20240119	164100	3039501	924	924	924	924	0
239	20240119	164000	3039501	924	924	924	924	0
240	20240119	163900	3039501	924	924	924	924	0
241	20240119	163800	3039501	924	924	924	924	0
242	20240119	163700	3039501	924	853	924	852	145
243	20240119	163600	3039501	924	924	924	924	0
244	20240119	163500	3039501	924	924	924	924	0
245	20240119	163400	3039501	924	924	924	924	0
246	20240119	163300	3039501	924	924	924	924	0
247	20240119	163200	3039501	924	924	924	924	0
248	20240119	163100	3039501	924	924	924	924	0
249	20240119	163000	3039501	924	924	924	924	0
250	20240119	162900	3039501	924	924	924	924	0
251	20240119	162800	3039501	924	924	924	924	0
252	20240119	162700	3039501	924	924	924	924	0
253	20240119	162600	3039501	924	924	924	924	0
254	20240119	162500	3039501	924	924	924	924	0
255	20240119	162400	3039501	924	924	924	924	0
256	20240119	162300	3039501	924	924	924	924	0
257	20240119	162200	3039501	924	924	924	924	0
258	20240119	162100	3039501	924	924	924	924	0
259	20240119	162000	3039501	924	924	924	924	0
260	20240119	161900	3039501	924	924	924	924	0
261	20240119	161800	3039501	924	924	924	924	0
262	20240119	161700	3039501	924	924	924	924	0
263	20240119	161600	3039501	924	924	924	924	0
264	20240119	161500	3039501	924	924	924	924	0
265	20240119	161400	3039501	924	924	924	924	0
266	20240119	161300	3039501	924	924	924	924	0
267	20240119	161200	3039501	924	924	924	924	0
268	20240119	161100	3039501	924	924	924	924	0
269	20240119	161000	3039501	924	924	924	924	0
270	20240119	160900	3039501	924	924	924	924	0
271	20240119	160800	3039501	924	924	924	924	0
272	20240119	160700	3039501	924	853	924	852	145
273	20240119	160600	3039501	924	924	924	924	0
274	20240119	160500	3039501	924	924	924	924	0
275	20240119	160400	3039501	924	924	924	924	0
276	20240119	160300	3039501	924	924	924	924	0
277	20240119	160200	3039501	924	924	924	924	0
278	20240119	160100	3039501	924	924	924	924	0
279	20240119	160000	3039501	924	924	924	924	0
280	20240119	155900	3039501	924	924	924	924	0
281	20240119	155800	3039501	924	924	924	924	0
282	20240119	155700	3039501	924	924	924	924	0
283	20240119	155600	3039501	924	924	924	924	0
284	20240119	155500	3039501	924	924	924	924	0
285	20240119	155400	3039501	924	924	924	924	0
286	20240119	155300	3039501	924	924	924	924	0
287	20240119	155200	3039501	924	924	924	924	0
288	20240119	155100	3039501	924	924	924	924	0
289	20240119	155000	3039501	924	924	924	924	0
290	20240119	154900	3039501	924	924	924	924	0
291	20240119	154800	3039501	924	924	924	924	0
292	20240119	154700	3039501	924	924	924	924	0
293	20240119	154600	3039501	924	924	924	924	0
294	20240119	154500	3039501	924	924	924	924	0
295	20240119	154400	3039501	924	924	924	924	0
296	20240119	154300	3039501	924	924	924	924	0
297	20240119	154200	3039501	924	924	924	924	0
298	20240119	154100	3039501	924	924	924	924	0
299	20240119	154000	3039501	924	924	924	924	0
300	20240119	153900	3039501	924	924	924	924	0
301	20240119	153800	3039501	924	924	924	924	0
302	20240119	153700	3039501	924	853	924	852	145
303	20240119	153600	3039501	924	924	924	924	0
304	20240119	153500	3039501	924	924	924	924	0
305	20240119	153400	3039501	924	924	924	924	0
306	20240119	153300	3039501	924	924	924	924	0
307	20240119	153200	3039501	924	924	924	924	0
308	20240119	153100	3039501	924	924	924	924	0
309	20240119	153000	3039501	924	924	924	924	0
310	20240119	152900	3039501	924	924	924	924	0
311	20240119	152800	3039501	924	924	924	924	0
312	20240119	152700	3039501	924	924	924	924	0
313	20240119	152600	3039501	924	924	924	924	0
314	20240119	152500	3039501	924	924	924	924	0
315	20240119	152400	3039501	924	924	924	924	0
316	20240119	152300	3039501	924	924	924	924	0
317	20240119	152200	3039501	924	924	924	924	0
318	20240119	152100	3039501	924	924	924	924	0
319	20240119	152000	3039501	924	924	924	924	0
320	20240119	151900	3039501	924	924	924	924	0
321	20240119	151800	3039501	924	924	924	924	0
322	20240119	151700	3039501	924	924	924	924	0
323	20240119	151600	3039501	924	924	924	924	0
324	20240119	151500	3039501	924	924	924	924	0
325	20240119	151400	3039501	924	924	924	924	0
326	20240119	151300	3039501	924	924	924	924	0
327	20240119	151200	3039501	924	924	924	924	0
328	20240119	151100	3039501	924	924	924	924	0
329	20240119	151000	3039501	924	924	924	924	0
330	20240119	150900	3039501	924	924	924	924	0
331	20240119	150800	3039501	924	924	924	924	0
332	20240119	150700	3039501	924	924	924	924	0
333	20240119	150600	3039501	924	924	924	924	0
334	20240119	150500	3039501	924	924	924	924	0
335	20240119	150400	3039501	924	924	924	924	0
336	20240119	150300	3039501	924	924	924	924	0
337	20240119	150200	3039501	924	853	924	852	145
338	20240119	150100	2915807	853	853	853	853	0
339	20240119	150000	2915807	853	853	853	853	0
340	20240119	145900	2915807	853	853	853	853	50
341	20240119	145800	2873157	924	854	924	854	80
342	20240119	145700	2804767	854	854	854	854	521
343	20240119	145600	2359833	854	854	854	854	0
344	20240119	145500	2359833	854	924	924	854	2
345	20240119	145400	2358055	855	855	855	855	8
346	20240119	145300	2351215	856	856	856	856	0
347	20240119	145200	2351215	856	856	856	856	300
348	20240119	145100	2094415	855	855	855	855	0
349	20240119	145000	2094415	855	855	855	855	0
350	20240119	144900	2094415	855	855	855	855	0
351	20240119	144800	2094415	855	855	855	855	0
352	20240119	144700	2094415	855	855	855	855	0
353	20240119	144600	2094415	855	855	855	855	0
354	20240119	144500	2094415	855	855	855	855	0
355	20240119	144400	2094415	855	855	855	855	0
356	20240119	144300	2094415	855	855	855	855	0
357	20240119	144200	2094415	855	855	855	855	1
358	20240119	144100	2093560	925	855	925	855	2
359	20240119	144000	2091780	925	854	925	854	2
360	20240119	143900	2090001	925	925	925	925	2
361	20240119	143800	2088151	854	927	927	854	2
362	20240119	143700	2086370	854	854	854	854	0
363	20240119	143600	2086370	854	927	927	854	2
364	20240119	143500	2084589	854	854	854	854	0
365	20240119	143400	2084589	854	854	854	854	0
366	20240119	143300	2084589	854	854	854	854	0
367	20240119	143200	2084589	854	854	854	854	0
368	20240119	143100	2084589	854	854	854	854	0
369	20240119	143000	2084589	854	854	854	854	0
370	20240119	142900	2084589	854	854	854	854	0
371	20240119	142800	2084589	854	854	854	854	0
372	20240119	142700	2084589	854	854	854	854	0
373	20240119	142600	2084589	854	854	854	854	0
374	20240119	142500	2084589	854	854	854	854	0
375	20240119	142400	2084589	854	854	854	854	0
376	20240119	142300	2084589	854	854	854	854	1
377	20240119	142200	2083735	930	930	930	930	0
378	20240119	142100	2083735	930	930	930	930	0
379	20240119	142000	2083735	930	930	930	930	0
380	20240119	141900	2083735	930	930	930	930	0
381	20240119	141800	2083735	930	930	930	930	0
382	20240119	141700	2083735	930	930	930	930	0
383	20240119	141600	2083735	930	930	930	930	0
384	20240119	141500	2083735	930	930	930	930	0
385	20240119	141400	2083735	930	930	930	930	0
386	20240119	141300	2083735	930	930	930	930	0
387	20240119	141200	2083735	930	930	930	930	0
388	20240119	141100	2083735	930	930	930	930	0
389	20240119	141000	2083735	930	930	930	930	0
390	20240119	140900	2083735	930	930	930	930	0
391	20240119	140800	2083735	930	930	930	930	0
392	20240119	140700	2083735	930	930	930	930	0
393	20240119	140600	2083735	930	930	930	930	0
394	20240119	140500	2083735	930	930	930	930	0
395	20240119	140400	2083735	930	930	930	930	0
396	20240119	140300	2083735	930	930	930	930	0
397	20240119	140200	2083735	930	930	930	930	0
398	20240119	140100	2083735	930	930	930	930	0
399	20240119	140000	2083735	930	930	930	930	0
400	20240119	135900	2083735	930	930	930	930	0
401	20240119	135800	2083735	930	930	930	930	0
402	20240119	135700	2083735	930	930	930	930	0
403	20240119	135600	2083735	930	930	930	930	0
404	20240119	135500	2083735	930	930	930	930	0
405	20240119	135400	2083735	930	930	930	930	0
406	20240119	135300	2083735	930	930	930	930	0
407	20240119	135200	2083735	930	930	930	930	0
408	20240119	135100	2083735	930	930	930	930	0
409	20240119	135000	2083735	930	930	930	930	0
410	20240119	134900	2083735	930	930	930	930	0
411	20240119	134800	2083735	930	930	930	930	0
412	20240119	134700	2083735	930	930	930	930	0
413	20240119	134600	2083735	930	930	930	930	0
414	20240119	134500	2083735	930	930	930	930	0
415	20240119	134400	2083735	930	930	930	930	0
416	20240119	134300	2083735	930	930	930	930	0
417	20240119	134200	2083735	930	930	930	930	0
418	20240119	134100	2083735	930	930	930	930	0
419	20240119	134000	2083735	930	930	930	930	0
420	20240119	133900	2083735	930	930	930	930	0
421	20240119	133800	2083735	930	930	930	930	0
422	20240119	133700	2083735	930	930	930	930	0
423	20240119	133600	2083735	930	930	930	930	0
424	20240119	133500	2083735	930	930	930	930	0
425	20240119	133400	2083735	930	930	930	930	0
426	20240119	133300	2083735	930	930	930	930	0
427	20240119	133200	2083735	930	930	930	930	0
428	20240119	133100	2083735	930	930	930	930	0
429	20240119	133000	2083735	930	930	930	930	0
430	20240119	132900	2083735	930	930	930	930	0
431	20240119	132800	2083735	930	930	930	930	0
432	20240119	132700	2083735	930	930	930	930	0
433	20240119	132600	2083735	930	930	930	930	0
434	20240119	132500	2083735	930	930	930	930	0
435	20240119	132400	2083735	930	930	930	930	0
436	20240119	132300	2083735	930	930	930	930	0
437	20240119	132200	2083735	930	930	930	930	0
438	20240119	132100	2083735	930	930	930	930	0
439	20240119	132000	2083735	930	930	930	930	0
440	20240119	131900	2083735	930	930	930	930	0
441	20240119	131800	2083735	930	930	930	930	0
442	20240119	131700	2083735	930	930	930	930	1
443	20240119	131600	2082805	852	852	852	852	0
444	20240119	131500	2082805	852	852	852	852	1
445	20240119	131400	2081953	936	936	936	936	0
446	20240119	131300	2081953	936	936	936	936	0
447	20240119	131200	2081953	936	936	936	936	0
448	20240119	131100	2081953	936	936	936	936	0
449	20240119	131000	2081953	936	936	936	936	0
450	20240119	130900	2081953	936	936	936	936	0
451	20240119	130800	2081953	936	936	936	936	0
452	20240119	130700	2081953	936	936	936	936	0
453	20240119	130600	2081953	936	936	936	936	0
454	20240119	130500	2081953	936	936	936	936	0
455	20240119	130400	2081953	936	936	936	936	0
456	20240119	130300	2081953	936	936	936	936	0
457	20240119	130200	2081953	936	936	936	936	0
458	20240119	130100	2081953	936	936	936	936	0
459	20240119	130000	2081953	936	936	936	936	0
460	20240119	125900	2081953	936	936	936	936	0
461	20240119	125800	2081953	936	936	936	936	0
462	20240119	125700	2081953	936	936	936	936	0
463	20240119	125600	2081953	936	936	936	936	0
464	20240119	125500	2081953	936	936	936	936	0
465	20240119	125400	2081953	936	936	936	936	0
466	20240119	125300	2081953	936	936	936	936	0
467	20240119	125200	2081953	936	936	936	936	0
468	20240119	125100	2081953	936	936	936	936	0
469	20240119	125000	2081953	936	936	936	936	0
470	20240119	124900	2081953	936	936	936	936	0
471	20240119	124800	2081953	936	936	936	936	0
472	20240119	124700	2081953	936	936	936	936	0
473	20240119	124600	2081953	936	936	936	936	0
474	20240119	124500	2081953	936	936	936	936	0
475	20240119	124400	2081953	936	936	936	936	0
476	20240119	124300	2081953	936	936	936	936	0
477	20240119	124200	2081953	936	936	936	936	200
478	20240119	124100	1894753	936	936	936	936	0
479	20240119	124000	1894753	936	935	936	935	1000
480	20240119	123900	959353	936	936	936	936	0
481	20240119	123800	959353	936	936	936	936	401
482	20240119	123700	584017	936	936	936	936	0
483	20240119	123600	584017	936	936	936	936	0
484	20240119	123500	584017	936	936	936	936	599
485	20240119	123400	23353	936	936	936	936	0
486	20240119	123300	23353	936	936	936	936	0
487	20240119	123200	23353	936	936	936	936	0
488	20240119	123100	23353	936	936	936	936	0
489	20240119	123000	23353	936	936	936	936	0
490	20240119	122900	23353	936	936	936	936	0
491	20240119	122800	23353	936	936	936	936	0
492	20240119	122700	23353	936	936	936	936	0
493	20240119	122600	23353	936	936	936	936	0
494	20240119	122500	23353	936	936	936	936	0
495	20240119	122400	23353	936	936	936	936	0
496	20240119	122300	23353	936	936	936	936	0
497	20240119	122200	23353	936	936	936	936	0
498	20240119	122100	23353	936	936	936	936	0
499	20240119	122000	23353	936	936	936	936	0
500	20240119	121900	23353	936	936	936	936	0
501	20240119	121800	23353	936	936	936	936	0
502	20240119	121700	23353	936	936	936	936	0
503	20240119	121600	23353	936	936	936	936	0
504	20240119	121500	23353	936	936	936	936	0
505	20240119	121400	23353	936	936	936	936	0
506	20240119	121300	23353	936	936	936	936	0
507	20240119	121200	23353	936	936	936	936	0
508	20240119	121100	23353	936	936	936	936	0
509	20240119	121000	23353	936	936	936	936	0
510	20240119	120900	23353	936	936	936	936	0
511	20240119	120800	23353	936	936	936	936	0
512	20240119	120700	23353	936	936	936	936	0
513	20240119	120600	23353	936	936	936	936	0
514	20240119	120500	23353	936	936	936	936	0
515	20240119	120400	23353	936	936	936	936	0
516	20240119	120300	23353	936	936	936	936	0
517	20240119	120200	23353	936	936	936	936	0
518	20240119	120100	23353	936	936	936	936	0
519	20240119	120000	23353	936	936	936	936	0
520	20240119	115900	23353	936	936	936	936	0
521	20240119	115800	23353	936	936	936	936	0
522	20240119	115700	23353	936	936	936	936	0
523	20240119	115600	23353	936	936	936	936	0
524	20240119	115500	23353	936	936	936	936	0
525	20240119	115400	23353	936	936	936	936	0
526	20240119	115300	23353	936	936	936	936	0
527	20240119	115200	23353	936	936	936	936	0
528	20240119	115100	23353	936	936	936	936	0
529	20240119	115000	23353	936	936	936	936	0
530	20240119	114900	23353	936	936	936	936	0
531	20240119	114800	23353	936	936	936	936	0
532	20240119	114700	23353	936	936	936	936	0
533	20240119	114600	23353	936	936	936	936	0
534	20240119	114500	23353	936	936	936	936	0
535	20240119	114400	23353	936	936	936	936	0
536	20240119	114300	23353	936	936	936	936	0
537	20240119	114200	23353	936	936	936	936	0
538	20240119	114100	23353	936	936	936	936	0
539	20240119	114000	23353	936	936	936	936	0
540	20240119	113900	23353	936	936	936	936	0
541	20240119	113800	23353	936	936	936	936	0
542	20240119	113700	23353	936	936	936	936	0
543	20240119	113600	23353	936	936	936	936	0
544	20240119	113500	23353	936	936	936	936	0
545	20240119	113400	23353	936	936	936	936	0
546	20240119	113300	23353	936	936	936	936	0
547	20240119	113200	23353	936	936	936	936	0
548	20240119	113100	23353	936	936	936	936	0
549	20240119	113000	23353	936	936	936	936	0
550	20240119	112900	23353	936	936	936	936	0
551	20240119	112800	23353	936	936	936	936	1
552	20240119	112700	22417	943	943	943	943	0
553	20240119	112600	22417	943	943	943	943	0
554	20240119	112500	22417	943	943	943	943	0
555	20240119	112400	22417	943	943	943	943	0
556	20240119	112300	22417	943	943	943	943	0
557	20240119	112200	22417	943	943	943	943	0
558	20240119	112100	22417	943	943	943	943	0
559	20240119	112000	22417	943	943	943	943	0
560	20240119	111900	22417	943	943	943	943	0
561	20240119	111800	22417	943	943	943	943	0
562	20240119	111700	22417	943	943	943	943	0
563	20240119	111600	22417	943	943	943	943	0
564	20240119	111500	22417	943	943	943	943	0
565	20240119	111400	22417	943	943	943	943	0
566	20240119	111300	22417	943	943	943	943	0
567	20240119	111200	22417	943	943	943	943	0
568	20240119	111100	22417	943	943	943	943	0
569	20240119	111000	22417	943	943	943	943	0
570	20240119	110900	22417	943	943	943	943	0
571	20240119	110800	22417	943	943	943	943	0
572	20240119	110700	22417	943	943	943	943	0
573	20240119	110600	22417	943	943	943	943	0
574	20240119	110500	22417	943	943	943	943	0
575	20240119	110400	22417	943	943	943	943	0
576	20240119	110300	22417	943	943	943	943	0
577	20240119	110200	22417	943	943	943	943	0
578	20240119	110100	22417	943	943	943	943	0
579	20240119	110000	22417	943	943	943	943	0
580	20240119	105900	22417	943	943	943	943	0
581	20240119	105800	22417	943	943	943	943	0
582	20240119	105700	22417	943	943	943	943	0
583	20240119	105600	22417	943	943	943	943	0
584	20240119	105500	22417	943	943	943	943	0
585	20240119	105400	22417	943	943	943	943	0
586	20240119	105300	22417	943	943	943	943	0
587	20240119	105200	22417	943	943	943	943	0
588	20240119	105100	22417	943	943	943	943	0
589	20240119	105000	22417	943	943	943	943	0
590	20240119	104900	22417	943	943	943	943	0
591	20240119	104800	22417	943	943	943	943	0
592	20240119	104700	22417	943	943	943	943	0
593	20240119	104600	22417	943	943	943	943	0
594	20240119	104500	22417	943	943	943	943	0
595	20240119	104400	22417	943	943	943	943	0
596	20240119	104300	22417	943	943	943	943	0
597	20240119	104200	22417	943	943	943	943	0
598	20240119	104100	22417	943	943	943	943	0
599	20240119	104000	22417	943	943	943	943	0
600	20240119	103900	22417	943	943	943	943	0
601	20240119	103800	22417	943	943	943	943	0
602	20240119	103700	22417	943	943	943	943	0
603	20240119	103600	22417	943	943	943	943	0
604	20240119	103500	22417	943	943	943	943	0
605	20240119	103400	22417	943	943	943	943	0
606	20240119	103300	22417	943	943	943	943	0
607	20240119	103200	22417	943	943	943	943	0
608	20240119	103100	22417	943	943	943	943	0
609	20240119	103000	22417	943	943	943	943	0
610	20240119	102900	22417	943	943	943	943	0
611	20240119	102800	22417	943	943	943	943	0
612	20240119	102700	22417	943	943	943	943	0
613	20240119	102600	22417	943	943	943	943	0
614	20240119	102500	22417	943	943	943	943	0
615	20240119	102400	22417	943	943	943	943	0
616	20240119	102300	22417	943	943	943	943	0
617	20240119	102200	22417	943	943	943	943	0
618	20240119	102100	22417	943	943	943	943	0
619	20240119	102000	22417	943	943	943	943	0
620	20240119	101900	22417	943	943	943	943	0
621	20240119	101800	22417	943	943	943	943	0
622	20240119	101700	22417	943	943	943	943	0
623	20240119	101600	22417	943	943	943	943	0
624	20240119	101500	22417	943	943	943	943	0
625	20240119	101400	22417	943	943	943	943	0
626	20240119	101300	22417	943	943	943	943	0
627	20240119	101200	22417	943	943	943	943	0
628	20240119	101100	22417	943	943	943	943	0
629	20240119	101000	22417	943	943	943	943	0
630	20240119	100900	22417	943	943	943	943	0
631	20240119	100800	22417	943	943	943	943	0
632	20240119	100700	22417	943	943	943	943	0
633	20240119	100600	22417	943	943	943	943	0
634	20240119	100500	22417	943	943	943	943	0
635	20240119	100400	22417	943	943	943	943	0
636	20240119	100300	22417	943	943	943	943	0
637	20240119	100200	22417	943	943	943	943	0
638	20240119	100100	22417	943	943	943	943	0
639	20240119	100000	22417	943	943	943	943	0
640	20240119	095900	22417	943	943	943	943	0
641	20240119	095800	22417	943	943	943	943	0
642	20240119	095700	22417	943	943	943	943	0
643	20240119	095600	22417	943	943	943	943	0
644	20240119	095500	22417	943	943	943	943	0
645	20240119	095400	22417	943	943	943	943	0
646	20240119	095300	22417	943	943	943	943	0
647	20240119	095200	22417	943	943	943	943	0
648	20240119	095100	22417	943	943	943	943	0
649	20240119	095000	22417	943	943	943	943	0
650	20240119	094900	22417	943	943	943	943	0
651	20240119	094800	22417	943	943	943	943	0
652	20240119	094700	22417	943	943	943	943	0
653	20240119	094600	22417	943	943	943	943	0
654	20240119	094500	22417	943	943	943	943	0
655	20240119	094400	22417	943	943	943	943	0
656	20240119	094300	22417	943	943	943	943	0
657	20240119	094200	22417	943	943	943	943	0
658	20240119	094100	22417	943	943	943	943	0
659	20240119	094000	22417	943	943	943	943	0
660	20240119	093900	22417	943	943	943	943	0
661	20240119	093800	22417	943	943	943	943	10
662	20240119	093700	12987	999	999	999	999	0
663	20240119	093600	12987	999	999	999	999	0
664	20240119	093500	12987	999	999	999	999	0
665	20240119	093400	12987	999	999	999	999	0
666	20240119	093300	12987	999	999	999	999	0
667	20240119	093200	12987	999	999	999	999	0
668	20240119	093100	12987	999	999	999	999	0
669	20240119	093000	12987	999	999	999	999	0
670	20240119	092900	12987	999	999	999	999	0
671	20240119	092800	12987	999	999	999	999	0
672	20240119	092700	12987	999	999	999	999	0
673	20240119	092600	12987	999	999	999	999	0
674	20240119	092500	12987	999	999	999	999	0
675	20240119	092400	12987	999	999	999	999	0
676	20240119	092300	12987	999	999	999	999	0
677	20240119	092200	12987	999	999	999	999	0
678	20240119	092100	12987	999	999	999	999	0
679	20240119	092000	12987	999	999	999	999	0
680	20240119	091900	12987	999	999	999	999	0
681	20240119	091800	12987	999	999	999	999	0
682	20240119	091700	12987	999	999	999	999	0
683	20240119	091600	12987	999	999	999	999	0
684	20240119	091500	12987	999	999	999	999	0
685	20240119	091400	12987	999	999	999	999	0
686	20240119	091300	12987	999	999	999	999	0
687	20240119	091200	12987	999	999	999	999	0
688	20240119	091100	12987	999	999	999	999	0
689	20240119	091000	12987	999	999	999	999	0
690	20240119	090900	12987	999	999	999	999	0
691	20240119	090800	12987	999	999	999	999	0
692	20240119	090700	12987	999	999	999	999	0
693	20240119	090600	12987	999	999	999	999	0
694	20240119	090500	12987	999	999	999	999	0
695	20240119	090400	12987	999	999	999	999	0
696	20240119	090300	12987	999	999	999	999	0
697	20240119	090200	12987	999	999	999	999	0
698	20240119	090100	12987	999	999	999	999	0
699	20240119	090000	12987	999	999	999	999	13