KissMeData/000950/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183200	2235300	18820	18820	18820	18820	9
3	20250110	183100	2235300	18820	18820	18820	18820	0
4	20250110	183000	2235300	18820	18820	18820	18820	0
5	20250110	182900	2235300	18820	18820	18820	18820	0
6	20250110	182800	2235300	18820	18820	18820	18820	0
7	20250110	182700	2235300	18820	18820	18820	18820	0
8	20250110	182600	2235300	18820	18820	18820	18820	0
9	20250110	182500	2235300	18820	18820	18820	18820	0
10	20250110	182400	2235300	18820	18820	18820	18820	0
11	20250110	182300	2235300	18820	18820	18820	18820	0
12	20250110	182200	2235300	18820	18820	18820	18820	0
13	20250110	182100	2235300	18820	18820	18820	18820	0
14	20250110	182000	2235300	18820	18820	18820	18820	0
15	20250110	181900	2235300	18820	18820	18820	18820	0
16	20250110	181800	2235300	18820	18820	18820	18820	0
17	20250110	181700	2235300	18820	18820	18820	18820	0
18	20250110	181600	2235300	18820	18820	18820	18820	0
19	20250110	181500	2235300	18820	18820	18820	18820	0
20	20250110	181400	2235300	18820	18820	18820	18820	0
21	20250110	181300	2235300	18820	18820	18820	18820	0
22	20250110	181200	2235300	18820	18820	18820	18820	0
23	20250110	181100	2235300	18820	18820	18820	18820	0
24	20250110	181000	2235300	18820	18820	18820	18820	0
25	20250110	180900	2235300	18820	18820	18820	18820	0
26	20250110	180800	2235300	18820	18820	18820	18820	0
27	20250110	180700	2235300	18820	18820	18820	18820	0
28	20250110	180600	2235300	18820	18820	18820	18820	0
29	20250110	180500	2235300	18820	18820	18820	18820	0
30	20250110	180400	2235300	18820	18820	18820	18820	0
31	20250110	180300	2235300	18820	18820	18820	18820	0
32	20250110	180200	2235300	18820	18820	18820	18820	9
33	20250110	180100	2235300	18820	18820	18820	18820	0
34	20250110	180000	2235300	18820	18820	18820	18820	0
35	20250110	175900	2235300	18820	18820	18820	18820	0
36	20250110	175800	2235300	18820	18820	18820	18820	0
37	20250110	175700	2235300	18820	18820	18820	18820	0
38	20250110	175600	2235300	18820	18820	18820	18820	0
39	20250110	175500	2235300	18820	18820	18820	18820	0
40	20250110	175400	2235300	18820	18820	18820	18820	0
41	20250110	175300	2235300	18820	18820	18820	18820	0
42	20250110	175200	2235300	18820	18820	18820	18820	0
43	20250110	175100	2235300	18820	18820	18820	18820	0
44	20250110	175000	2235300	18820	18820	18820	18820	0
45	20250110	174900	2235300	18820	18820	18820	18820	0
46	20250110	174800	2235300	18820	18820	18820	18820	0
47	20250110	174700	2235300	18820	18820	18820	18820	0
48	20250110	174600	2235300	18820	18820	18820	18820	0
49	20250110	174500	2235300	18820	18820	18820	18820	0
50	20250110	174400	2235300	18820	18820	18820	18820	0
51	20250110	174300	2235300	18820	18820	18820	18820	0
52	20250110	174200	2235300	18820	18820	18820	18820	0
53	20250110	174100	2235300	18820	18820	18820	18820	0
54	20250110	174000	2235300	18820	18820	18820	18820	0
55	20250110	173900	2235300	18820	18820	18820	18820	0
56	20250110	173800	2235300	18820	18820	18820	18820	0
57	20250110	173700	2235300	18820	18820	18820	18820	0
58	20250110	173600	2235300	18820	18820	18820	18820	0
59	20250110	173500	2235300	18820	18820	18820	18820	0
60	20250110	173400	2235300	18820	18820	18820	18820	0
61	20250110	173300	2235300	18820	18820	18820	18820	0
62	20250110	173200	2235300	18820	18820	18820	18820	9
63	20250110	173100	2235300	18820	18820	18820	18820	0
64	20250110	173000	2235300	18820	18820	18820	18820	0
65	20250110	172900	2235300	18820	18820	18820	18820	0
66	20250110	172800	2235300	18820	18820	18820	18820	0
67	20250110	172700	2235300	18820	18820	18820	18820	0
68	20250110	172600	2235300	18820	18820	18820	18820	0
69	20250110	172500	2235300	18820	18820	18820	18820	0
70	20250110	172400	2235300	18820	18820	18820	18820	0
71	20250110	172300	2235300	18820	18820	18820	18820	0
72	20250110	172200	2235300	18820	18820	18820	18820	0
73	20250110	172100	2235300	18820	18820	18820	18820	0
74	20250110	172000	2235300	18820	18820	18820	18820	0
75	20250110	171900	2235300	18820	18820	18820	18820	0
76	20250110	171800	2235300	18820	18820	18820	18820	0
77	20250110	171700	2235300	18820	18820	18820	18820	0
78	20250110	171600	2235300	18820	18820	18820	18820	0
79	20250110	171500	2235300	18820	18820	18820	18820	0
80	20250110	171400	2235300	18820	18820	18820	18820	0
81	20250110	171300	2235300	18820	18820	18820	18820	0
82	20250110	171200	2235300	18820	18820	18820	18820	0
83	20250110	171100	2235300	18820	18820	18820	18820	0
84	20250110	171000	2235300	18820	18820	18820	18820	0
85	20250110	170900	2235300	18820	18820	18820	18820	0
86	20250110	170800	2235300	18820	18820	18820	18820	0
87	20250110	170700	2235300	18820	18820	18820	18820	0
88	20250110	170600	2235300	18820	18820	18820	18820	0
89	20250110	170500	2235300	18820	18820	18820	18820	0
90	20250110	170400	2235300	18820	18820	18820	18820	0
91	20250110	170300	2235300	18820	18820	18820	18820	0
92	20250110	170200	2235300	18820	18820	18820	18820	9
93	20250110	170100	2235300	18820	18820	18820	18820	0
94	20250110	170000	2235300	18820	18820	18820	18820	0
95	20250110	165900	2235300	18820	18820	18820	18820	0
96	20250110	165800	2235300	18820	18820	18820	18820	0
97	20250110	165700	2235300	18820	18820	18820	18820	0
98	20250110	165600	2235300	18820	18820	18820	18820	0
99	20250110	165500	2235300	18820	18820	18820	18820	0
100	20250110	165400	2235300	18820	18820	18820	18820	0
101	20250110	165300	2235300	18820	18820	18820	18820	0
102	20250110	165200	2235300	18820	18820	18820	18820	0
103	20250110	165100	2235300	18820	18820	18820	18820	0
104	20250110	165000	2235300	18820	18820	18820	18820	0
105	20250110	164900	2235300	18820	18820	18820	18820	0
106	20250110	164800	2235300	18820	18820	18820	18820	0
107	20250110	164700	2235300	18820	18820	18820	18820	0
108	20250110	164600	2235300	18820	18820	18820	18820	0
109	20250110	164500	2235300	18820	18820	18820	18820	0
110	20250110	164400	2235300	18820	18820	18820	18820	0
111	20250110	164300	2235300	18820	18820	18820	18820	0
112	20250110	164200	2235300	18820	18820	18820	18820	0
113	20250110	164100	2235300	18820	18820	18820	18820	0
114	20250110	164000	2235300	18820	18820	18820	18820	0
115	20250110	163900	2235300	18820	18820	18820	18820	0
116	20250110	163800	2235300	18820	18820	18820	18820	0
117	20250110	163700	2235300	18820	18820	18820	18820	0
118	20250110	163600	2235300	18820	18820	18820	18820	0
119	20250110	163500	2235300	18820	18820	18820	18820	0
120	20250110	163400	2235300	18820	18820	18820	18820	0
121	20250110	163300	2235300	18820	18820	18820	18820	0
122	20250110	163200	2235300	18820	18820	18820	18820	9
123	20250110	163100	2235300	18820	18820	18820	18820	0
124	20250110	163000	2235300	18820	18820	18820	18820	0
125	20250110	162900	2235300	18820	18820	18820	18820	0
126	20250110	162800	2235300	18820	18820	18820	18820	0
127	20250110	162700	2235300	18820	18820	18820	18820	0
128	20250110	162600	2235300	18820	18820	18820	18820	0
129	20250110	162500	2235300	18820	18820	18820	18820	0
130	20250110	162400	2235300	18820	18820	18820	18820	0
131	20250110	162300	2235300	18820	18820	18820	18820	0
132	20250110	162200	2235300	18820	18820	18820	18820	0
133	20250110	162100	2235300	18820	18820	18820	18820	0
134	20250110	162000	2235300	18820	18820	18820	18820	0
135	20250110	161900	2235300	18820	18820	18820	18820	0
136	20250110	161800	2235300	18820	18820	18820	18820	0
137	20250110	161700	2235300	18820	18820	18820	18820	0
138	20250110	161600	2235300	18820	18820	18820	18820	0
139	20250110	161500	2235300	18820	18820	18820	18820	0
140	20250110	161400	2235300	18820	18820	18820	18820	0
141	20250110	161300	2235300	18820	18820	18820	18820	0
142	20250110	161200	2235300	18820	18820	18820	18820	0
143	20250110	161100	2235300	18820	18820	18820	18820	0
144	20250110	161000	2235300	18820	18820	18820	18820	0
145	20250110	160900	2235300	18820	18820	18820	18820	0
146	20250110	160800	2235300	18820	18820	18820	18820	0
147	20250110	160700	2235300	18820	18820	18820	18820	0
148	20250110	160600	2235300	18820	18820	18820	18820	0
149	20250110	160500	2235300	18820	18820	18820	18820	0
150	20250110	160400	2235300	18820	18820	18820	18820	0
151	20250110	160300	2235300	18820	18820	18820	18820	0
152	20250110	160200	2235300	18820	18820	18820	18820	9
153	20250110	160100	2235300	18820	18820	18820	18820	0
154	20250110	160000	2235300	18820	18820	18820	18820	0
155	20250110	155900	2235300	18820	18820	18820	18820	0
156	20250110	155800	2235300	18820	18820	18820	18820	0
157	20250110	155700	2235300	18820	18820	18820	18820	0
158	20250110	155600	2235300	18820	18820	18820	18820	0
159	20250110	155500	2235300	18820	18820	18820	18820	0
160	20250110	155400	2235300	18820	18820	18820	18820	0
161	20250110	155300	2235300	18820	18820	18820	18820	0
162	20250110	155200	2235300	18820	18820	18820	18820	0
163	20250110	155100	2235300	18820	18820	18820	18820	0
164	20250110	155000	2235300	18820	18820	18820	18820	0
165	20250110	154900	2235300	18820	18820	18820	18820	0
166	20250110	154800	2235300	18820	18820	18820	18820	0
167	20250110	154700	2235300	18820	18820	18820	18820	0
168	20250110	154600	2235300	18820	18820	18820	18820	0
169	20250110	154500	2235300	18820	18820	18820	18820	0
170	20250110	154400	2235300	18820	18820	18820	18820	0
171	20250110	154300	2235300	18820	18820	18820	18820	0
172	20250110	154200	2235300	18820	18820	18820	18820	0
173	20250110	154100	2235300	18820	18820	18820	18820	0
174	20250110	154000	2235300	18820	18820	18820	18820	0
175	20250110	153900	2235300	18820	18820	18820	18820	0
176	20250110	153800	2235300	18820	18820	18820	18820	0
177	20250110	153700	2235300	18820	18820	18820	18820	0
178	20250110	153600	2235300	18820	18820	18820	18820	0
179	20250110	153500	2235300	18820	18820	18820	18820	0
180	20250110	153400	2235300	18820	18820	18820	18820	0
181	20250110	153300	2235300	18820	18820	18820	18820	0
182	20250110	153200	2235300	18820	18820	18820	18820	9
183	20250110	153100	2235300	18820	18820	18820	18820	0
184	20250110	153000	2235300	18820	18820	18820	18820	9
185	20250110	152900	2065920	19050	19050	19050	19050	0
186	20250110	152800	2065920	19050	19050	19050	19050	0
187	20250110	152700	2065920	19050	19050	19050	19050	0
188	20250110	152600	2065920	19050	19050	19050	19050	0
189	20250110	152500	2065920	19050	19050	19050	19050	0
190	20250110	152400	2065920	19050	19050	19050	19050	0
191	20250110	152300	2065920	19050	19050	19050	19050	0
192	20250110	152200	2065920	19050	19050	19050	19050	0
193	20250110	152100	2065920	19050	19050	19050	19050	0
194	20250110	152000	2065920	19050	19050	19050	19050	0
195	20250110	151900	2065920	19050	19050	19050	19050	0
196	20250110	151800	2065920	19050	19050	19050	19050	0
197	20250110	151700	2065920	19050	19050	19050	19050	0
198	20250110	151600	2065920	19050	19050	19050	19050	0
199	20250110	151500	2065920	19050	19050	19050	19050	0
200	20250110	151400	2065920	19050	19050	19050	19050	1
201	20250110	151300	2046870	18820	18820	18820	18820	0
202	20250110	151200	2046870	18820	18820	18820	18820	0
203	20250110	151100	2046870	18820	18820	18820	18820	0
204	20250110	151000	2046870	18820	18820	18820	18820	1
205	20250110	150900	2028050	19060	19060	19060	19060	0
206	20250110	150800	2028050	19060	19060	19060	19060	0
207	20250110	150700	2028050	19060	19060	19060	19060	0
208	20250110	150600	2028050	19060	19060	19060	19060	0
209	20250110	150500	2028050	19060	19060	19060	19060	0
210	20250110	150400	2028050	19060	19060	19060	19060	0
211	20250110	150300	2028050	19060	19060	19060	19060	0
212	20250110	150200	2028050	19060	19060	19060	19060	0
213	20250110	150100	2028050	19060	19060	19060	19060	0
214	20250110	150000	2028050	19060	19060	19060	19060	0
215	20250110	145900	2028050	19060	19060	19060	19060	0
216	20250110	145800	2028050	19060	19060	19060	19060	0
217	20250110	145700	2028050	19060	19060	19060	19060	0
218	20250110	145600	2028050	19060	19060	19060	19060	0
219	20250110	145500	2028050	19060	19060	19060	19060	0
220	20250110	145400	2028050	19060	19060	19060	19060	0
221	20250110	145300	2028050	19060	19060	19060	19060	0
222	20250110	145200	2028050	19060	19060	19060	19060	0
223	20250110	145100	2028050	19060	19060	19060	19060	0
224	20250110	145000	2028050	19060	19060	19060	19060	0
225	20250110	144900	2028050	19060	19060	19060	19060	0
226	20250110	144800	2028050	19060	19060	19060	19060	0
227	20250110	144700	2028050	19060	19060	19060	19060	0
228	20250110	144600	2028050	19060	19060	19060	19060	0
229	20250110	144500	2028050	19060	19060	19060	19060	0
230	20250110	144400	2028050	19060	19060	19060	19060	1
231	20250110	144300	2008990	19060	19060	19060	19060	0
232	20250110	144200	2008990	19060	19060	19060	19060	0
233	20250110	144100	2008990	19060	19060	19060	19060	0
234	20250110	144000	2008990	19060	19060	19060	19060	0
235	20250110	143900	2008990	19060	19060	19060	19060	0
236	20250110	143800	2008990	19060	19060	19060	19060	0
237	20250110	143700	2008990	19060	19060	19060	19060	0
238	20250110	143600	2008990	19060	19060	19060	19060	0
239	20250110	143500	2008990	19060	19060	19060	19060	0
240	20250110	143400	2008990	19060	19060	19060	19060	0
241	20250110	143300	2008990	19060	19060	19060	19060	0
242	20250110	143200	2008990	19060	19060	19060	19060	0
243	20250110	143100	2008990	19060	19060	19060	19060	0
244	20250110	143000	2008990	19060	19060	19060	19060	0
245	20250110	142900	2008990	19060	19060	19060	19060	0
246	20250110	142800	2008990	19060	19060	19060	19060	0
247	20250110	142700	2008990	19060	19060	19060	19060	0
248	20250110	142600	2008990	19060	19060	19060	19060	0
249	20250110	142500	2008990	19060	19060	19060	19060	0
250	20250110	142400	2008990	19060	19060	19060	19060	0
251	20250110	142300	2008990	19060	19060	19060	19060	0
252	20250110	142200	2008990	19060	19060	19060	19060	0
253	20250110	142100	2008990	19060	19060	19060	19060	0
254	20250110	142000	2008990	19060	19060	19060	19060	0
255	20250110	141900	2008990	19060	19060	19060	19060	0
256	20250110	141800	2008990	19060	19060	19060	19060	0
257	20250110	141700	2008990	19060	19060	19060	19060	0
258	20250110	141600	2008990	19060	19060	19060	19060	0
259	20250110	141500	2008990	19060	19060	19060	19060	0
260	20250110	141400	2008990	19060	19060	19060	19060	0
261	20250110	141300	2008990	19060	19060	19060	19060	0
262	20250110	141200	2008990	19060	19060	19060	19060	0
263	20250110	141100	2008990	19060	19060	19060	19060	0
264	20250110	141000	2008990	19060	19060	19060	19060	0
265	20250110	140900	2008990	19060	19060	19060	19060	0
266	20250110	140800	2008990	19060	19060	19060	19060	0
267	20250110	140700	2008990	19060	19060	19060	19060	0
268	20250110	140600	2008990	19060	19060	19060	19060	0
269	20250110	140500	2008990	19060	19060	19060	19060	0
270	20250110	140400	2008990	19060	19060	19060	19060	0
271	20250110	140300	2008990	19060	19060	19060	19060	0
272	20250110	140200	2008990	19060	19060	19060	19060	0
273	20250110	140100	2008990	19060	19060	19060	19060	0
274	20250110	140000	2008990	19060	19060	19060	19060	0
275	20250110	135900	2008990	19060	19060	19060	19060	0
276	20250110	135800	2008990	19060	19060	19060	19060	0
277	20250110	135700	2008990	19060	19060	19060	19060	0
278	20250110	135600	2008990	19060	19060	19060	19060	0
279	20250110	135500	2008990	19060	19060	19060	19060	0
280	20250110	135400	2008990	19060	19060	19060	19060	0
281	20250110	135300	2008990	19060	19060	19060	19060	0
282	20250110	135200	2008990	19060	19060	19060	19060	0
283	20250110	135100	2008990	19060	19060	19060	19060	0
284	20250110	135000	2008990	19060	19060	19060	19060	0
285	20250110	134900	2008990	19060	19060	19060	19060	0
286	20250110	134800	2008990	19060	19060	19060	19060	0
287	20250110	134700	2008990	19060	19060	19060	19060	0
288	20250110	134600	2008990	19060	19060	19060	19060	0
289	20250110	134500	2008990	19060	19060	19060	19060	1
290	20250110	134400	1989930	19060	19060	19060	19060	0
291	20250110	134300	1989930	19060	19060	19060	19060	0
292	20250110	134200	1989930	19060	19060	19060	19060	0
293	20250110	134100	1989930	19060	19060	19060	19060	0
294	20250110	134000	1989930	19060	19060	19060	19060	0
295	20250110	133900	1989930	19060	19060	19060	19060	0
296	20250110	133800	1989930	19060	19060	19060	19060	0
297	20250110	133700	1989930	19060	19060	19060	19060	0
298	20250110	133600	1989930	19060	19060	19060	19060	0
299	20250110	133500	1989930	19060	19060	19060	19060	0
300	20250110	133400	1989930	19060	19060	19060	19060	0
301	20250110	133300	1989930	19060	19060	19060	19060	0
302	20250110	133200	1989930	19060	19060	19060	19060	0
303	20250110	133100	1989930	19060	19060	19060	19060	0
304	20250110	133000	1989930	19060	19060	19060	19060	0
305	20250110	132900	1989930	19060	19060	19060	19060	0
306	20250110	132800	1989930	19060	19060	19060	19060	0
307	20250110	132700	1989930	19060	19060	19060	19060	0
308	20250110	132600	1989930	19060	19060	19060	19060	0
309	20250110	132500	1989930	19060	19060	19060	19060	0
310	20250110	132400	1989930	19060	19060	19060	19060	0
311	20250110	132300	1989930	19060	19060	19060	19060	0
312	20250110	132200	1989930	19060	19060	19060	19060	0
313	20250110	132100	1989930	19060	19060	19060	19060	0
314	20250110	132000	1989930	19060	19060	19060	19060	0
315	20250110	131900	1989930	19060	19060	19060	19060	0
316	20250110	131800	1989930	19060	19060	19060	19060	0
317	20250110	131700	1989930	19060	19060	19060	19060	0
318	20250110	131600	1989930	19060	19060	19060	19060	0
319	20250110	131500	1989930	19060	19060	19060	19060	0
320	20250110	131400	1989930	19060	19060	19060	19060	0
321	20250110	131300	1989930	19060	19060	19060	19060	0
322	20250110	131200	1989930	19060	19060	19060	19060	0
323	20250110	131100	1989930	19060	19060	19060	19060	0
324	20250110	131000	1989930	19060	19060	19060	19060	0
325	20250110	130900	1989930	19060	19060	19060	19060	0
326	20250110	130800	1989930	19060	19060	19060	19060	0
327	20250110	130700	1989930	19060	19060	19060	19060	0
328	20250110	130600	1989930	19060	19060	19060	19060	0
329	20250110	130500	1989930	19060	19060	19060	19060	0
330	20250110	130400	1989930	19060	19060	19060	19060	0
331	20250110	130300	1989930	19060	19060	19060	19060	0
332	20250110	130200	1989930	19060	19060	19060	19060	0
333	20250110	130100	1989930	19060	19060	19060	19060	0
334	20250110	130000	1989930	19060	19060	19060	19060	0
335	20250110	125900	1989930	19060	19060	19060	19060	0
336	20250110	125800	1989930	19060	19060	19060	19060	0
337	20250110	125700	1989930	19060	19060	19060	19060	0
338	20250110	125600	1989930	19060	19060	19060	19060	0
339	20250110	125500	1989930	19060	19060	19060	19060	0
340	20250110	125400	1989930	19060	19060	19060	19060	0
341	20250110	125300	1989930	19060	19060	19060	19060	0
342	20250110	125200	1989930	19060	19060	19060	19060	0
343	20250110	125100	1989930	19060	19060	19060	19060	0
344	20250110	125000	1989930	19060	19060	19060	19060	0
345	20250110	124900	1989930	19060	19060	19060	19060	0
346	20250110	124800	1989930	19060	19060	19060	19060	0
347	20250110	124700	1989930	19060	19060	19060	19060	0
348	20250110	124600	1989930	19060	19060	19060	19060	0
349	20250110	124500	1989930	19060	19060	19060	19060	0
350	20250110	124400	1989930	19060	19060	19060	19060	0
351	20250110	124300	1989930	19060	19060	19060	19060	0
352	20250110	124200	1989930	19060	19060	19060	19060	0
353	20250110	124100	1989930	19060	19060	19060	19060	0
354	20250110	124000	1989930	19060	19060	19060	19060	0
355	20250110	123900	1989930	19060	19060	19060	19060	0
356	20250110	123800	1989930	19060	19060	19060	19060	0
357	20250110	123700	1989930	19060	19060	19060	19060	0
358	20250110	123600	1989930	19060	19060	19060	19060	0
359	20250110	123500	1989930	19060	19060	19060	19060	0
360	20250110	123400	1989930	19060	19060	19060	19060	0
361	20250110	123300	1989930	19060	19060	19060	19060	0
362	20250110	123200	1989930	19060	19060	19060	19060	0
363	20250110	123100	1989930	19060	19060	19060	19060	0
364	20250110	123000	1989930	19060	19060	19060	19060	0
365	20250110	122900	1989930	19060	19060	19060	19060	0
366	20250110	122800	1989930	19060	19060	19060	19060	0
367	20250110	122700	1989930	19060	19060	19060	19060	0
368	20250110	122600	1989930	19060	19060	19060	19060	0
369	20250110	122500	1989930	19060	19060	19060	19060	0
370	20250110	122400	1989930	19060	19060	19060	19060	0
371	20250110	122300	1989930	19060	19060	19060	19060	0
372	20250110	122200	1989930	19060	19060	19060	19060	0
373	20250110	122100	1989930	19060	19060	19060	19060	0
374	20250110	122000	1989930	19060	19060	19060	19060	0
375	20250110	121900	1989930	19060	19060	19060	19060	0
376	20250110	121800	1989930	19060	19060	19060	19060	0
377	20250110	121700	1989930	19060	19060	19060	19060	0
378	20250110	121600	1989930	19060	19060	19060	19060	0
379	20250110	121500	1989930	19060	19060	19060	19060	0
380	20250110	121400	1989930	19060	19060	19060	19060	0
381	20250110	121300	1989930	19060	19060	19060	19060	0
382	20250110	121200	1989930	19060	19060	19060	19060	0
383	20250110	121100	1989930	19060	19060	19060	19060	0
384	20250110	121000	1989930	19060	19060	19060	19060	0
385	20250110	120900	1989930	19060	19060	19060	19060	0
386	20250110	120800	1989930	19060	19060	19060	19060	0
387	20250110	120700	1989930	19060	19060	19060	19060	0
388	20250110	120600	1989930	19060	19060	19060	19060	0
389	20250110	120500	1989930	19060	19060	19060	19060	0
390	20250110	120400	1989930	19060	19060	19060	19060	0
391	20250110	120300	1989930	19060	19060	19060	19060	0
392	20250110	120200	1989930	19060	19060	19060	19060	0
393	20250110	120100	1989930	19060	19060	19060	19060	0
394	20250110	120000	1989930	19060	19060	19060	19060	0
395	20250110	115900	1989930	19060	19060	19060	19060	0
396	20250110	115800	1989930	19060	19060	19060	19060	0
397	20250110	115700	1989930	19060	19060	19060	19060	0
398	20250110	115600	1989930	19060	19060	19060	19060	0
399	20250110	115500	1989930	19060	19060	19060	19060	0
400	20250110	115400	1989930	19060	19060	19060	19060	0
401	20250110	115300	1989930	19060	19060	19060	19060	0
402	20250110	115200	1989930	19060	19060	19060	19060	0
403	20250110	115100	1989930	19060	19060	19060	19060	0
404	20250110	115000	1989930	19060	19060	19060	19060	0
405	20250110	114900	1989930	19060	19060	19060	19060	0
406	20250110	114800	1989930	19060	19060	19060	19060	0
407	20250110	114700	1989930	19060	19060	19060	19060	0
408	20250110	114600	1989930	19060	19060	19060	19060	0
409	20250110	114500	1989930	19060	19060	19060	19060	0
410	20250110	114400	1989930	19060	19060	19060	19060	0
411	20250110	114300	1989930	19060	19060	19060	19060	0
412	20250110	114200	1989930	19060	19060	19060	19060	0
413	20250110	114100	1989930	19060	19060	19060	19060	0
414	20250110	114000	1989930	19060	19060	19060	19060	0
415	20250110	113900	1989930	19060	19060	19060	19060	0
416	20250110	113800	1989930	19060	19060	19060	19060	0
417	20250110	113700	1989930	19060	19060	19060	19060	1
418	20250110	113600	1970870	18700	18700	18700	18700	0
419	20250110	113500	1970870	18700	18700	18700	18700	0
420	20250110	113400	1970870	18700	18700	18700	18700	0
421	20250110	113300	1970870	18700	18700	18700	18700	0
422	20250110	113200	1970870	18700	18700	18700	18700	0
423	20250110	113100	1970870	18700	18700	18700	18700	0
424	20250110	113000	1970870	18700	18700	18700	18700	0
425	20250110	112900	1970870	18700	18700	18700	18700	0
426	20250110	112800	1970870	18700	18700	18700	18700	0
427	20250110	112700	1970870	18700	18700	18700	18700	0
428	20250110	112600	1970870	18700	18700	18700	18700	0
429	20250110	112500	1970870	18700	18700	18700	18700	0
430	20250110	112400	1970870	18700	18840	18840	18700	45
431	20250110	112300	1125670	19080	19080	19080	19080	0
432	20250110	112200	1125670	19080	19080	19080	19080	0
433	20250110	112100	1125670	19080	19080	19080	19080	0
434	20250110	112000	1125670	19080	19080	19080	19080	0
435	20250110	111900	1125670	19080	19080	19080	19080	0
436	20250110	111800	1125670	19080	19080	19080	19080	0
437	20250110	111700	1125670	19080	19080	19080	19080	0
438	20250110	111600	1125670	19080	19080	19080	19080	0
439	20250110	111500	1125670	19080	19080	19080	19080	0
440	20250110	111400	1125670	19080	19080	19080	19080	0
441	20250110	111300	1125670	19080	19080	19080	19080	0
442	20250110	111200	1125670	19080	19080	19080	19080	0
443	20250110	111100	1125670	19080	19080	19080	19080	0
444	20250110	111000	1125670	19080	19080	19080	19080	0
445	20250110	110900	1125670	19080	19080	19080	19080	0
446	20250110	110800	1125670	19080	19080	19080	19080	0
447	20250110	110700	1125670	19080	19080	19080	19080	0
448	20250110	110600	1125670	19080	19080	19080	19080	0
449	20250110	110500	1125670	19080	19080	19080	19080	0
450	20250110	110400	1125670	19080	19080	19080	19080	0
451	20250110	110300	1125670	19080	19080	19080	19080	0
452	20250110	110200	1125670	19080	19080	19080	19080	0
453	20250110	110100	1125670	19080	19080	19080	19080	50
454	20250110	110000	171670	19080	19080	19080	19080	0
455	20250110	105900	171670	19080	19080	19080	19080	0
456	20250110	105800	171670	19080	19080	19080	19080	0
457	20250110	105700	171670	19080	19080	19080	19080	0
458	20250110	105600	171670	19080	19080	19080	19080	0
459	20250110	105500	171670	19080	19080	19080	19080	0
460	20250110	105400	171670	19080	19070	19080	19070	5
461	20250110	105300	76310	19070	19070	19070	19070	0
462	20250110	105200	76310	19070	19070	19070	19070	0
463	20250110	105100	76310	19070	19070	19070	19070	0
464	20250110	105000	76310	19070	19070	19070	19070	0
465	20250110	104900	76310	19070	19070	19070	19070	0
466	20250110	104800	76310	19070	19070	19070	19070	0
467	20250110	104700	76310	19070	19070	19070	19070	0
468	20250110	104600	76310	19070	19070	19070	19070	0
469	20250110	104500	76310	19070	19070	19070	19070	0
470	20250110	104400	76310	19070	19070	19070	19070	0
471	20250110	104300	76310	19070	19070	19070	19070	0
472	20250110	104200	76310	19070	19070	19070	19070	0
473	20250110	104100	76310	19070	19070	19070	19070	0
474	20250110	104000	76310	19070	19070	19070	19070	0
475	20250110	103900	76310	19070	19070	19070	19070	0
476	20250110	103800	76310	19070	19070	19070	19070	0
477	20250110	103700	76310	19070	19070	19070	19070	0
478	20250110	103600	76310	19070	19070	19070	19070	0
479	20250110	103500	76310	19070	19070	19070	19070	0
480	20250110	103400	76310	19070	19070	19070	19070	0
481	20250110	103300	76310	19070	19070	19070	19070	0
482	20250110	103200	76310	19070	19070	19070	19070	0
483	20250110	103100	76310	19070	19070	19070	19070	0
484	20250110	103000	76310	19070	19070	19070	19070	0
485	20250110	102900	76310	19070	19070	19070	19070	0
486	20250110	102800	76310	19070	19070	19070	19070	0
487	20250110	102700	76310	19070	19070	19070	19070	0
488	20250110	102600	76310	19070	19070	19070	19070	0
489	20250110	102500	76310	19070	19070	19070	19070	0
490	20250110	102400	76310	19070	19070	19070	19070	0
491	20250110	102300	76310	19070	19070	19070	19070	0
492	20250110	102200	76310	19070	19070	19070	19070	0
493	20250110	102100	76310	19070	19070	19070	19070	0
494	20250110	102000	76310	19070	19070	19070	19070	0
495	20250110	101900	76310	19070	19070	19070	19070	0
496	20250110	101800	76310	19070	19070	19070	19070	0
497	20250110	101700	76310	19070	19070	19070	19070	0
498	20250110	101600	76310	19070	19070	19070	19070	0
499	20250110	101500	76310	19070	19070	19070	19070	0
500	20250110	101400	76310	19070	19070	19070	19070	0
501	20250110	101300	76310	19070	19070	19070	19070	0
502	20250110	101200	76310	19070	19070	19070	19070	0
503	20250110	101100	76310	19070	19070	19070	19070	0
504	20250110	101000	76310	19070	19070	19070	19070	0
505	20250110	100900	76310	19070	19070	19070	19070	0
506	20250110	100800	76310	19070	19070	19070	19070	0
507	20250110	100700	76310	19070	19070	19070	19070	0
508	20250110	100600	76310	19070	19070	19070	19070	0
509	20250110	100500	76310	19070	19070	19070	19070	0
510	20250110	100400	76310	19070	19070	19070	19070	0
511	20250110	100300	76310	19070	19070	19070	19070	0
512	20250110	100200	76310	19070	19070	19070	19070	0
513	20250110	100100	76310	19070	19070	19070	19070	0
514	20250110	100000	76310	19070	19070	19070	19070	1
515	20250110	095900	57240	19080	19080	19080	19080	0
516	20250110	095800	57240	19080	19080	19080	19080	0
517	20250110	095700	57240	19080	19080	19080	19080	0
518	20250110	095600	57240	19080	19080	19080	19080	0
519	20250110	095500	57240	19080	19080	19080	19080	0
520	20250110	095400	57240	19080	19080	19080	19080	0
521	20250110	095300	57240	19080	19080	19080	19080	0
522	20250110	095200	57240	19080	19080	19080	19080	0
523	20250110	095100	57240	19080	19080	19080	19080	0
524	20250110	095000	57240	19080	19080	19080	19080	0
525	20250110	094900	57240	19080	19080	19080	19080	0
526	20250110	094800	57240	19080	19080	19080	19080	0
527	20250110	094700	57240	19080	19080	19080	19080	0
528	20250110	094600	57240	19080	19080	19080	19080	0
529	20250110	094500	57240	19080	19080	19080	19080	0
530	20250110	094400	57240	19080	19080	19080	19080	0
531	20250110	094300	57240	19080	19080	19080	19080	0
532	20250110	094200	57240	19080	19080	19080	19080	0
533	20250110	094100	57240	19080	19080	19080	19080	0
534	20250110	094000	57240	19080	19080	19080	19080	1
535	20250110	093900	38160	19080	19080	19080	19080	0
536	20250110	093800	38160	19080	19080	19080	19080	0
537	20250110	093700	38160	19080	19080	19080	19080	0
538	20250110	093600	38160	19080	19080	19080	19080	0
539	20250110	093500	38160	19080	19080	19080	19080	0
540	20250110	093400	38160	19080	19080	19080	19080	0
541	20250110	093300	38160	19080	19080	19080	19080	2
542	20250110	093200	0	19090	19090	19090	19090	0
543	20250110	093100	0	19090	19090	19090	19090	0
544	20250110	093000	0	19090	19090	19090	19090	0
545	20250110	092900	0	19090	19090	19090	19090	0
546	20250110	092800	0	19090	19090	19090	19090	0
547	20250110	092700	0	19090	19090	19090	19090	0
548	20250110	092600	0	19090	19090	19090	19090	0
549	20250110	092500	0	19090	19090	19090	19090	0
550	20250110	092400	0	19090	19090	19090	19090	0
551	20250110	092300	0	19090	19090	19090	19090	0
552	20250110	092200	0	19090	19090	19090	19090	0
553	20250110	092100	0	19090	19090	19090	19090	0
554	20250110	092000	0	19090	19090	19090	19090	0
555	20250110	091900	0	19090	19090	19090	19090	0
556	20250110	091800	0	19090	19090	19090	19090	0
557	20250110	091700	0	19090	19090	19090	19090	0
558	20250110	091600	0	19090	19090	19090	19090	0
559	20250110	091500	0	19090	19090	19090	19090	0
560	20250110	091400	0	19090	19090	19090	19090	0
561	20250110	091300	0	19090	19090	19090	19090	0
562	20250110	091200	0	19090	19090	19090	19090	0
563	20250110	091100	0	19090	19090	19090	19090	0
564	20250110	091000	0	19090	19090	19090	19090	0
565	20250110	090900	0	19090	19090	19090	19090	0
566	20250110	090800	0	19090	19090	19090	19090	0
567	20250110	090700	0	19090	19090	19090	19090	0
568	20250110	090600	0	19090	19090	19090	19090	0
569	20250110	090500	0	19090	19090	19090	19090	0
570	20250110	090400	0	19090	19090	19090	19090	0
571	20250110	090300	0	19090	19090	19090	19090	0
572	20250110	090200	0	19090	19090	19090	19090	0
573	20250110	090100	0	19090	19090	19090	19090	0
574	20250110	090000	0	19090	19090	19090	19090	0