KissMeData/122830/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201800	37357341	1810	1790	1810	1790	3827
3	20240118	201700	37357341	1810	1810	1810	1810	0
4	20240118	201600	37357341	1810	1810	1810	1810	0
5	20240118	201500	37357341	1810	1810	1810	1810	0
6	20240118	201400	37357341	1810	1810	1810	1810	0
7	20240118	201300	37357341	1810	1810	1810	1810	0
8	20240118	201200	37357341	1810	1810	1810	1810	0
9	20240118	201100	37357341	1810	1810	1810	1810	0
10	20240118	201000	37357341	1810	1810	1810	1810	0
11	20240118	200900	37357341	1810	1810	1810	1810	0
12	20240118	200800	37357341	1810	1810	1810	1810	0
13	20240118	200700	37357341	1810	1810	1810	1810	0
14	20240118	200600	37357341	1810	1810	1810	1810	0
15	20240118	200500	37357341	1810	1810	1810	1810	0
16	20240118	200400	37357341	1810	1810	1810	1810	0
17	20240118	200300	37357341	1810	1810	1810	1810	0
18	20240118	200200	37357341	1810	1810	1810	1810	0
19	20240118	200100	37357341	1810	1810	1810	1810	0
20	20240118	200000	37357341	1810	1810	1810	1810	0
21	20240118	195900	37357341	1810	1810	1810	1810	0
22	20240118	195800	37357341	1810	1810	1810	1810	0
23	20240118	195700	37357341	1810	1810	1810	1810	0
24	20240118	195600	37357341	1810	1810	1810	1810	0
25	20240118	195500	37357341	1810	1810	1810	1810	0
26	20240118	195400	37357341	1810	1810	1810	1810	0
27	20240118	195300	37357341	1810	1810	1810	1810	0
28	20240118	195200	37357341	1810	1810	1810	1810	0
29	20240118	195100	37357341	1810	1810	1810	1810	0
30	20240118	195000	37357341	1810	1810	1810	1810	0
31	20240118	194900	37357341	1810	1810	1810	1810	0
32	20240118	194800	37357341	1810	1790	1810	1790	3827
33	20240118	194700	37357341	1810	1810	1810	1810	0
34	20240118	194600	37357341	1810	1810	1810	1810	0
35	20240118	194500	37357341	1810	1810	1810	1810	0
36	20240118	194400	37357341	1810	1810	1810	1810	0
37	20240118	194300	37357341	1810	1810	1810	1810	0
38	20240118	194200	37357341	1810	1810	1810	1810	0
39	20240118	194100	37357341	1810	1810	1810	1810	0
40	20240118	194000	37357341	1810	1810	1810	1810	0
41	20240118	193900	37357341	1810	1810	1810	1810	0
42	20240118	193800	37357341	1810	1810	1810	1810	0
43	20240118	193700	37357341	1810	1810	1810	1810	0
44	20240118	193600	37357341	1810	1810	1810	1810	0
45	20240118	193500	37357341	1810	1810	1810	1810	0
46	20240118	193400	37357341	1810	1810	1810	1810	0
47	20240118	193300	37357341	1810	1810	1810	1810	0
48	20240118	193200	37357341	1810	1810	1810	1810	0
49	20240118	193100	37357341	1810	1810	1810	1810	0
50	20240118	193000	37357341	1810	1810	1810	1810	0
51	20240118	192900	37357341	1810	1810	1810	1810	0
52	20240118	192800	37357341	1810	1810	1810	1810	0
53	20240118	192700	37357341	1810	1810	1810	1810	0
54	20240118	192600	37357341	1810	1810	1810	1810	0
55	20240118	192500	37357341	1810	1810	1810	1810	0
56	20240118	192400	37357341	1810	1810	1810	1810	0
57	20240118	192300	37357341	1810	1810	1810	1810	0
58	20240118	192200	37357341	1810	1810	1810	1810	0
59	20240118	192100	37357341	1810	1810	1810	1810	0
60	20240118	192000	37357341	1810	1810	1810	1810	0
61	20240118	191900	37357341	1810	1810	1810	1810	0
62	20240118	191800	37357341	1810	1790	1810	1790	3827
63	20240118	191700	37357341	1810	1810	1810	1810	0
64	20240118	191600	37357341	1810	1810	1810	1810	0
65	20240118	191500	37357341	1810	1810	1810	1810	0
66	20240118	191400	37357341	1810	1810	1810	1810	0
67	20240118	191300	37357341	1810	1810	1810	1810	0
68	20240118	191200	37357341	1810	1810	1810	1810	0
69	20240118	191100	37357341	1810	1810	1810	1810	0
70	20240118	191000	37357341	1810	1810	1810	1810	0
71	20240118	190900	37357341	1810	1810	1810	1810	0
72	20240118	190800	37357341	1810	1810	1810	1810	0
73	20240118	190700	37357341	1810	1810	1810	1810	0
74	20240118	190600	37357341	1810	1810	1810	1810	0
75	20240118	190500	37357341	1810	1810	1810	1810	0
76	20240118	190400	37357341	1810	1810	1810	1810	0
77	20240118	190300	37357341	1810	1810	1810	1810	0
78	20240118	190200	37357341	1810	1810	1810	1810	0
79	20240118	190100	37357341	1810	1810	1810	1810	0
80	20240118	190000	37357341	1810	1810	1810	1810	0
81	20240118	185900	37357341	1810	1810	1810	1810	0
82	20240118	185800	37357341	1810	1810	1810	1810	0
83	20240118	185700	37357341	1810	1810	1810	1810	0
84	20240118	185600	37357341	1810	1810	1810	1810	0
85	20240118	185500	37357341	1810	1810	1810	1810	0
86	20240118	185400	37357341	1810	1810	1810	1810	0
87	20240118	185300	37357341	1810	1810	1810	1810	0
88	20240118	185200	37357341	1810	1810	1810	1810	0
89	20240118	185100	37357341	1810	1810	1810	1810	0
90	20240118	185000	37357341	1810	1810	1810	1810	0
91	20240118	184900	37357341	1810	1810	1810	1810	0
92	20240118	184800	37357341	1810	1790	1810	1790	3827
93	20240118	184700	37357341	1810	1810	1810	1810	0
94	20240118	184600	37357341	1810	1810	1810	1810	0
95	20240118	184500	37357341	1810	1810	1810	1810	0
96	20240118	184400	37357341	1810	1810	1810	1810	0
97	20240118	184300	37357341	1810	1810	1810	1810	0
98	20240118	184200	37357341	1810	1810	1810	1810	0
99	20240118	184100	37357341	1810	1810	1810	1810	0
100	20240118	184000	37357341	1810	1810	1810	1810	0
101	20240118	183900	37357341	1810	1810	1810	1810	0
102	20240118	183800	37357341	1810	1810	1810	1810	0
103	20240118	183700	37357341	1810	1810	1810	1810	0
104	20240118	183600	37357341	1810	1810	1810	1810	0
105	20240118	183500	37357341	1810	1810	1810	1810	0
106	20240118	183400	37357341	1810	1810	1810	1810	0
107	20240118	183300	37357341	1810	1810	1810	1810	0
108	20240118	183200	37357341	1810	1810	1810	1810	0
109	20240118	183100	37357341	1810	1810	1810	1810	0
110	20240118	183000	37357341	1810	1810	1810	1810	0
111	20240118	182900	37357341	1810	1810	1810	1810	0
112	20240118	182800	37357341	1810	1810	1810	1810	0
113	20240118	182700	37357341	1810	1810	1810	1810	0
114	20240118	182600	37357341	1810	1810	1810	1810	0
115	20240118	182500	37357341	1810	1810	1810	1810	0
116	20240118	182400	37357341	1810	1810	1810	1810	0
117	20240118	182300	37357341	1810	1810	1810	1810	0
118	20240118	182200	37357341	1810	1810	1810	1810	0
119	20240118	182100	37357341	1810	1810	1810	1810	0
120	20240118	182000	37357341	1810	1810	1810	1810	0
121	20240118	181900	37357341	1810	1810	1810	1810	0
122	20240118	181800	37357341	1810	1790	1810	1790	3827
123	20240118	181700	37357341	1810	1810	1810	1810	0
124	20240118	181600	37357341	1810	1810	1810	1810	0
125	20240118	181500	37357341	1810	1810	1810	1810	0
126	20240118	181400	37357341	1810	1810	1810	1810	0
127	20240118	181300	37357341	1810	1810	1810	1810	0
128	20240118	181200	37357341	1810	1810	1810	1810	0
129	20240118	181100	37357341	1810	1810	1810	1810	0
130	20240118	181000	37357341	1810	1810	1810	1810	0
131	20240118	180900	37357341	1810	1810	1810	1810	0
132	20240118	180800	37357341	1810	1810	1810	1810	0
133	20240118	180700	37357341	1810	1810	1810	1810	0
134	20240118	180600	37357341	1810	1810	1810	1810	0
135	20240118	180500	37357341	1810	1810	1810	1810	0
136	20240118	180400	37357341	1810	1810	1810	1810	0
137	20240118	180300	37357341	1810	1810	1810	1810	0
138	20240118	180200	37357341	1810	1810	1810	1810	0
139	20240118	180100	37357341	1810	1810	1810	1810	0
140	20240118	180000	37357341	1810	1810	1810	1810	0
141	20240118	175900	37357341	1810	1810	1810	1810	0
142	20240118	175800	37357341	1810	1810	1810	1810	0
143	20240118	175700	37357341	1810	1810	1810	1810	0
144	20240118	175600	37357341	1810	1810	1810	1810	0
145	20240118	175500	37357341	1810	1810	1810	1810	0
146	20240118	175400	37357341	1810	1810	1810	1810	0
147	20240118	175300	37357341	1810	1810	1810	1810	0
148	20240118	175200	37357341	1810	1810	1810	1810	0
149	20240118	175100	37357341	1810	1810	1810	1810	0
150	20240118	175000	37357341	1810	1810	1810	1810	0
151	20240118	174900	37357341	1810	1810	1810	1810	0
152	20240118	174800	37357341	1810	1790	1810	1790	3827
153	20240118	174700	37357341	1810	1810	1810	1810	0
154	20240118	174600	37357341	1810	1810	1810	1810	0
155	20240118	174500	37357341	1810	1810	1810	1810	0
156	20240118	174400	37357341	1810	1810	1810	1810	0
157	20240118	174300	37357341	1810	1810	1810	1810	0
158	20240118	174200	37357341	1810	1810	1810	1810	0
159	20240118	174100	37357341	1810	1810	1810	1810	0
160	20240118	174000	37357341	1810	1810	1810	1810	0
161	20240118	173900	37357341	1810	1810	1810	1810	0
162	20240118	173800	37357341	1810	1810	1810	1810	0
163	20240118	173700	37357341	1810	1810	1810	1810	0
164	20240118	173600	37357341	1810	1810	1810	1810	0
165	20240118	173500	37357341	1810	1810	1810	1810	0
166	20240118	173400	37357341	1810	1810	1810	1810	0
167	20240118	173300	37357341	1810	1810	1810	1810	0
168	20240118	173200	37357341	1810	1810	1810	1810	0
169	20240118	173100	37357341	1810	1810	1810	1810	0
170	20240118	173000	37357341	1810	1810	1810	1810	0
171	20240118	172900	37357341	1810	1810	1810	1810	0
172	20240118	172800	37357341	1810	1810	1810	1810	0
173	20240118	172700	37357341	1810	1810	1810	1810	0
174	20240118	172600	37357341	1810	1810	1810	1810	0
175	20240118	172500	37357341	1810	1810	1810	1810	0
176	20240118	172400	37357341	1810	1810	1810	1810	0
177	20240118	172300	37357341	1810	1810	1810	1810	0
178	20240118	172200	37357341	1810	1810	1810	1810	0
179	20240118	172100	37357341	1810	1810	1810	1810	0
180	20240118	172000	37357341	1810	1810	1810	1810	0
181	20240118	171900	37357341	1810	1810	1810	1810	0
182	20240118	171800	37357341	1810	1790	1810	1790	3827
183	20240118	171700	37357341	1810	1810	1810	1810	0
184	20240118	171600	37357341	1810	1810	1810	1810	0
185	20240118	171500	37357341	1810	1810	1810	1810	0
186	20240118	171400	37357341	1810	1810	1810	1810	0
187	20240118	171300	37357341	1810	1810	1810	1810	0
188	20240118	171200	37357341	1810	1810	1810	1810	0
189	20240118	171100	37357341	1810	1810	1810	1810	0
190	20240118	171000	37357341	1810	1810	1810	1810	0
191	20240118	170900	37357341	1810	1810	1810	1810	0
192	20240118	170800	37357341	1810	1810	1810	1810	0
193	20240118	170700	37357341	1810	1810	1810	1810	0
194	20240118	170600	37357341	1810	1810	1810	1810	0
195	20240118	170500	37357341	1810	1810	1810	1810	0
196	20240118	170400	37357341	1810	1810	1810	1810	0
197	20240118	170300	37357341	1810	1810	1810	1810	0
198	20240118	170200	37357341	1810	1810	1810	1810	0
199	20240118	170100	37357341	1810	1810	1810	1810	0
200	20240118	170000	37357341	1810	1810	1810	1810	0
201	20240118	165900	37357341	1810	1810	1810	1810	0
202	20240118	165800	37357341	1810	1810	1810	1810	0
203	20240118	165700	37357341	1810	1810	1810	1810	0
204	20240118	165600	37357341	1810	1810	1810	1810	0
205	20240118	165500	37357341	1810	1810	1810	1810	0
206	20240118	165400	37357341	1810	1810	1810	1810	0
207	20240118	165300	37357341	1810	1810	1810	1810	0
208	20240118	165200	37357341	1810	1810	1810	1810	0
209	20240118	165100	37357341	1810	1810	1810	1810	0
210	20240118	165000	37357341	1810	1810	1810	1810	0
211	20240118	164900	37357341	1810	1810	1810	1810	0
212	20240118	164800	37357341	1810	1790	1810	1790	3827
213	20240118	164700	37357341	1810	1810	1810	1810	0
214	20240118	164600	37357341	1810	1810	1810	1810	0
215	20240118	164500	37357341	1810	1810	1810	1810	0
216	20240118	164400	37357341	1810	1810	1810	1810	0
217	20240118	164300	37357341	1810	1810	1810	1810	0
218	20240118	164200	37357341	1810	1810	1810	1810	0
219	20240118	164100	37357341	1810	1810	1810	1810	0
220	20240118	164000	37357341	1810	1810	1810	1810	0
221	20240118	163900	37357341	1810	1810	1810	1810	0
222	20240118	163800	37357341	1810	1810	1810	1810	0
223	20240118	163700	37357341	1810	1810	1810	1810	0
224	20240118	163600	37357341	1810	1810	1810	1810	0
225	20240118	163500	37357341	1810	1810	1810	1810	0
226	20240118	163400	37357341	1810	1810	1810	1810	0
227	20240118	163300	37357341	1810	1810	1810	1810	0
228	20240118	163200	37357341	1810	1810	1810	1810	0
229	20240118	163100	37357341	1810	1810	1810	1810	0
230	20240118	163000	37357341	1810	1810	1810	1810	0
231	20240118	162900	37357341	1810	1810	1810	1810	0
232	20240118	162800	37357341	1810	1810	1810	1810	0
233	20240118	162700	37357341	1810	1810	1810	1810	0
234	20240118	162600	37357341	1810	1810	1810	1810	0
235	20240118	162500	37357341	1810	1810	1810	1810	0
236	20240118	162400	37357341	1810	1810	1810	1810	0
237	20240118	162300	37357341	1810	1810	1810	1810	0
238	20240118	162200	37357341	1810	1810	1810	1810	0
239	20240118	162100	37357341	1810	1810	1810	1810	0
240	20240118	162000	37357341	1810	1810	1810	1810	0
241	20240118	161900	37357341	1810	1810	1810	1810	0
242	20240118	161800	37357341	1810	1790	1810	1790	3827
243	20240118	161700	37357341	1810	1810	1810	1810	0
244	20240118	161600	37357341	1810	1810	1810	1810	0
245	20240118	161500	37357341	1810	1810	1810	1810	0
246	20240118	161400	37357341	1810	1810	1810	1810	0
247	20240118	161300	37357341	1810	1810	1810	1810	0
248	20240118	161200	37357341	1810	1810	1810	1810	0
249	20240118	161100	37357341	1810	1810	1810	1810	0
250	20240118	161000	37357341	1810	1810	1810	1810	0
251	20240118	160900	37357341	1810	1810	1810	1810	0
252	20240118	160800	37357341	1810	1810	1810	1810	0
253	20240118	160700	37357341	1810	1810	1810	1810	0
254	20240118	160600	37357341	1810	1810	1810	1810	0
255	20240118	160500	37357341	1810	1810	1810	1810	0
256	20240118	160400	37357341	1810	1810	1810	1810	0
257	20240118	160300	37357341	1810	1810	1810	1810	0
258	20240118	160200	37357341	1810	1810	1810	1810	0
259	20240118	160100	37357341	1810	1810	1810	1810	0
260	20240118	160000	37357341	1810	1810	1810	1810	0
261	20240118	155900	37357341	1810	1810	1810	1810	0
262	20240118	155800	37357341	1810	1810	1810	1810	0
263	20240118	155700	37357341	1810	1810	1810	1810	0
264	20240118	155600	37357341	1810	1810	1810	1810	0
265	20240118	155500	37357341	1810	1810	1810	1810	0
266	20240118	155400	37357341	1810	1810	1810	1810	0
267	20240118	155300	37357341	1810	1810	1810	1810	0
268	20240118	155200	37357341	1810	1810	1810	1810	0
269	20240118	155100	37357341	1810	1810	1810	1810	0
270	20240118	155000	37357341	1810	1810	1810	1810	0
271	20240118	154900	37357341	1810	1810	1810	1810	0
272	20240118	154800	37357341	1810	1790	1810	1790	3827
273	20240118	154700	37357341	1810	1810	1810	1810	0
274	20240118	154600	37357341	1810	1810	1810	1810	0
275	20240118	154500	37357341	1810	1810	1810	1810	0
276	20240118	154400	37357341	1810	1810	1810	1810	0
277	20240118	154300	37357341	1810	1810	1810	1810	0
278	20240118	154200	37357341	1810	1810	1810	1810	0
279	20240118	154100	37357341	1810	1810	1810	1810	0
280	20240118	154000	37357341	1810	1810	1810	1810	0
281	20240118	153900	37357341	1810	1810	1810	1810	0
282	20240118	153800	37357341	1810	1810	1810	1810	0
283	20240118	153700	37357341	1810	1810	1810	1810	0
284	20240118	153600	37357341	1810	1810	1810	1810	0
285	20240118	153500	37357341	1810	1810	1810	1810	0
286	20240118	153400	37357341	1810	1810	1810	1810	0
287	20240118	153300	37357341	1810	1810	1810	1810	0
288	20240118	153200	37357341	1810	1810	1810	1810	0
289	20240118	153100	37357341	1810	1810	1810	1810	0
290	20240118	153000	37357341	1810	1810	1810	1810	0
291	20240118	152900	37357341	1810	1810	1810	1810	0
292	20240118	152800	37357341	1810	1810	1810	1810	0
293	20240118	152700	37357341	1810	1810	1810	1810	0
294	20240118	152600	37357341	1810	1810	1810	1810	0
295	20240118	152500	37357341	1810	1810	1810	1810	0
296	20240118	152400	37357341	1810	1810	1810	1810	0
297	20240118	152300	37357341	1810	1810	1810	1810	0
298	20240118	152200	37357341	1810	1810	1810	1810	0
299	20240118	152100	37357341	1810	1810	1810	1810	0
300	20240118	152000	37357341	1810	1810	1810	1810	0
301	20240118	151900	37357341	1810	1810	1810	1810	0
302	20240118	151800	37357341	1810	1810	1810	1810	0
303	20240118	151700	37357341	1810	1810	1810	1810	0
304	20240118	151600	37357341	1810	1810	1810	1810	0
305	20240118	151500	37357341	1810	1810	1810	1810	0
306	20240118	151400	37357341	1810	1810	1810	1810	0
307	20240118	151300	37357341	1810	1810	1810	1810	0
308	20240118	151200	37357341	1810	1810	1810	1810	0
309	20240118	151100	37357341	1810	1810	1810	1810	0
310	20240118	151000	37357341	1810	1810	1810	1810	0
311	20240118	150900	37357341	1810	1790	1810	1790	3827
312	20240118	150800	30501721	1800	1800	1800	1800	0
313	20240118	150700	30501721	1800	1800	1800	1800	0
314	20240118	150600	30501721	1800	1800	1800	1800	0
315	20240118	150500	30501721	1800	1800	1800	1800	0
316	20240118	150400	30501721	1800	1800	1800	1800	0
317	20240118	150300	30501721	1800	1800	1800	1800	0
318	20240118	150200	30501721	1800	1800	1800	1800	0
319	20240118	150100	30501721	1800	1800	1800	1800	0
320	20240118	150000	30501721	1800	1800	1800	1800	0
321	20240118	145900	30501721	1800	1800	1800	1800	0
322	20240118	145800	30501721	1800	1800	1800	1800	0
323	20240118	145700	30501721	1800	1800	1800	1800	0
324	20240118	145600	30501721	1800	1800	1800	1800	0
325	20240118	145500	30501721	1800	1800	1800	1800	0
326	20240118	145400	30501721	1800	1800	1800	1800	0
327	20240118	145300	30501721	1800	1800	1800	1800	0
328	20240118	145200	30501721	1800	1800	1800	1800	0
329	20240118	145100	30501721	1800	1800	1800	1800	0
330	20240118	145000	30501721	1800	1800	1800	1800	0
331	20240118	144900	30501721	1800	1800	1800	1800	0
332	20240118	144800	30501721	1800	1800	1800	1800	0
333	20240118	144700	30501721	1800	1800	1800	1800	0
334	20240118	144600	30501721	1800	1800	1800	1800	0
335	20240118	144500	30501721	1800	1800	1800	1800	0
336	20240118	144400	30501721	1800	1800	1800	1800	0
337	20240118	144300	30501721	1800	1800	1800	1800	0
338	20240118	144200	30501721	1800	1800	1800	1800	0
339	20240118	144100	30501721	1800	1800	1800	1800	0
340	20240118	144000	30501721	1800	1800	1800	1800	0
341	20240118	143900	30501721	1800	1800	1800	1800	0
342	20240118	143800	30501721	1800	1800	1800	1800	0
343	20240118	143700	30501721	1800	1800	1800	1800	0
344	20240118	143600	30501721	1800	1800	1800	1800	0
345	20240118	143500	30501721	1800	1800	1800	1800	0
346	20240118	143400	30501721	1800	1800	1800	1800	0
347	20240118	143300	30501721	1800	1800	1800	1800	0
348	20240118	143200	30501721	1800	1800	1800	1800	0
349	20240118	143100	30501721	1800	1800	1800	1800	0
350	20240118	143000	30501721	1800	1800	1800	1800	0
351	20240118	142900	30501721	1800	1800	1800	1800	0
352	20240118	142800	30501721	1800	1800	1800	1800	0
353	20240118	142700	30501721	1800	1800	1800	1800	0
354	20240118	142600	30501721	1800	1800	1800	1800	2000
355	20240118	142500	26901721	1800	1800	1800	1800	0
356	20240118	142400	26901721	1800	1800	1800	1800	0
357	20240118	142300	26901721	1800	1800	1800	1800	0
358	20240118	142200	26901721	1800	1800	1800	1800	0
359	20240118	142100	26901721	1800	1800	1800	1800	0
360	20240118	142000	26901721	1800	1800	1800	1800	0
361	20240118	141900	26901721	1800	1800	1800	1800	0
362	20240118	141800	26901721	1800	1800	1800	1800	0
363	20240118	141700	26901721	1800	1800	1800	1800	0
364	20240118	141600	26901721	1800	1800	1800	1800	0
365	20240118	141500	26901721	1800	1800	1800	1800	0
366	20240118	141400	26901721	1800	1800	1800	1800	0
367	20240118	141300	26901721	1800	1800	1800	1800	0
368	20240118	141200	26901721	1800	1800	1800	1800	0
369	20240118	141100	26901721	1800	1800	1800	1800	0
370	20240118	141000	26901721	1800	1800	1800	1800	0
371	20240118	140900	26901721	1800	1800	1800	1800	0
372	20240118	140800	26901721	1800	1800	1800	1800	0
373	20240118	140700	26901721	1800	1800	1800	1800	0
374	20240118	140600	26901721	1800	1800	1800	1800	0
375	20240118	140500	26901721	1800	1800	1800	1800	0
376	20240118	140400	26901721	1800	1800	1800	1800	0
377	20240118	140300	26901721	1800	1800	1800	1800	0
378	20240118	140200	26901721	1800	1800	1800	1800	0
379	20240118	140100	26901721	1800	1800	1800	1800	0
380	20240118	140000	26901721	1800	1800	1800	1800	0
381	20240118	135900	26901721	1800	1800	1800	1800	0
382	20240118	135800	26901721	1800	1800	1800	1800	0
383	20240118	135700	26901721	1800	1800	1800	1800	0
384	20240118	135600	26901721	1800	1800	1800	1800	0
385	20240118	135500	26901721	1800	1800	1800	1800	0
386	20240118	135400	26901721	1800	1800	1800	1800	0
387	20240118	135300	26901721	1800	1800	1800	1800	0
388	20240118	135200	26901721	1800	1800	1800	1800	0
389	20240118	135100	26901721	1800	1800	1800	1800	0
390	20240118	135000	26901721	1800	1800	1800	1800	0
391	20240118	134900	26901721	1800	1800	1800	1800	0
392	20240118	134800	26901721	1800	1800	1800	1800	0
393	20240118	134700	26901721	1800	1800	1800	1800	0
394	20240118	134600	26901721	1800	1800	1800	1800	300
395	20240118	134500	26361721	1800	1800	1800	1800	0
396	20240118	134400	26361721	1800	1800	1800	1800	0
397	20240118	134300	26361721	1800	1800	1800	1800	0
398	20240118	134200	26361721	1800	1800	1800	1800	0
399	20240118	134100	26361721	1800	1800	1800	1800	0
400	20240118	134000	26361721	1800	1800	1800	1800	0
401	20240118	133900	26361721	1800	1800	1800	1800	0
402	20240118	133800	26361721	1800	1800	1800	1800	0
403	20240118	133700	26361721	1800	1800	1800	1800	0
404	20240118	133600	26361721	1800	1800	1800	1800	0
405	20240118	133500	26361721	1800	1800	1800	1800	1000
406	20240118	133400	24561721	1800	1800	1800	1800	0
407	20240118	133300	24561721	1800	1800	1800	1800	0
408	20240118	133200	24561721	1800	1800	1800	1800	0
409	20240118	133100	24561721	1800	1800	1800	1800	0
410	20240118	133000	24561721	1800	1800	1800	1800	0
411	20240118	132900	24561721	1800	1800	1800	1800	0
412	20240118	132800	24561721	1800	1800	1800	1800	0
413	20240118	132700	24561721	1800	1800	1800	1800	0
414	20240118	132600	24561721	1800	1800	1800	1800	0
415	20240118	132500	24561721	1800	1800	1800	1800	0
416	20240118	132400	24561721	1800	1800	1800	1800	0
417	20240118	132300	24561721	1800	1800	1800	1800	71
418	20240118	132200	24433921	1800	1800	1800	1800	0
419	20240118	132100	24433921	1800	1800	1800	1800	1
420	20240118	132000	24432121	1790	1790	1790	1790	1000
421	20240118	131900	22642121	1800	1800	1800	1800	0
422	20240118	131800	22642121	1800	1800	1800	1800	0
423	20240118	131700	22642121	1800	1800	1800	1800	0
424	20240118	131600	22642121	1800	1800	1800	1800	0
425	20240118	131500	22642121	1800	1800	1800	1800	0
426	20240118	131400	22642121	1800	1800	1800	1800	0
427	20240118	131300	22642121	1800	1800	1800	1800	0
428	20240118	131200	22642121	1800	1800	1800	1800	0
429	20240118	131100	22642121	1800	1800	1800	1800	0
430	20240118	131000	22642121	1800	1800	1800	1800	0
431	20240118	130900	22642121	1800	1800	1800	1800	0
432	20240118	130800	22642121	1800	1800	1800	1800	0
433	20240118	130700	22642121	1800	1800	1800	1800	0
434	20240118	130600	22642121	1800	1800	1800	1800	0
435	20240118	130500	22642121	1800	1800	1800	1800	0
436	20240118	130400	22642121	1800	1800	1800	1800	0
437	20240118	130300	22642121	1800	1800	1800	1800	0
438	20240118	130200	22642121	1800	1800	1800	1800	0
439	20240118	130100	22642121	1800	1800	1800	1800	0
440	20240118	130000	22642121	1800	1800	1800	1800	0
441	20240118	125900	22642121	1800	1800	1800	1800	0
442	20240118	125800	22642121	1800	1800	1800	1800	0
443	20240118	125700	22642121	1800	1790	1800	1790	1001
444	20240118	125600	20850321	1800	1800	1800	1800	0
445	20240118	125500	20850321	1800	1800	1800	1800	0
446	20240118	125400	20850321	1800	1800	1800	1800	0
447	20240118	125300	20850321	1800	1800	1800	1800	0
448	20240118	125200	20850321	1800	1800	1800	1800	0
449	20240118	125100	20850321	1800	1800	1800	1800	0
450	20240118	125000	20850321	1800	1800	1800	1800	0
451	20240118	124900	20850321	1800	1800	1800	1800	2000
452	20240118	124800	17250321	1800	1800	1800	1800	0
453	20240118	124700	17250321	1800	1800	1800	1800	0
454	20240118	124600	17250321	1800	1800	1800	1800	0
455	20240118	124500	17250321	1800	1800	1800	1800	1
456	20240118	124400	17248521	1774	1800	1800	1774	1445
457	20240118	124300	14685049	1790	1790	1790	1790	100
458	20240118	124200	14506049	1800	1800	1800	1800	0
459	20240118	124100	14506049	1800	1800	1800	1800	0
460	20240118	124000	14506049	1800	1800	1800	1800	0
461	20240118	123900	14506049	1800	1800	1800	1800	0
462	20240118	123800	14506049	1800	1800	1800	1800	0
463	20240118	123700	14506049	1800	1800	1800	1800	0
464	20240118	123600	14506049	1800	1800	1800	1800	0
465	20240118	123500	14506049	1800	1800	1800	1800	0
466	20240118	123400	14506049	1800	1800	1800	1800	0
467	20240118	123300	14506049	1800	1800	1800	1800	0
468	20240118	123200	14506049	1800	1800	1800	1800	0
469	20240118	123100	14506049	1800	1800	1800	1800	0
470	20240118	123000	14506049	1800	1800	1800	1800	0
471	20240118	122900	14506049	1800	1800	1800	1800	0
472	20240118	122800	14506049	1800	1800	1800	1800	0
473	20240118	122700	14506049	1800	1800	1800	1800	0
474	20240118	122600	14506049	1800	1800	1800	1800	0
475	20240118	122500	14506049	1800	1800	1800	1800	0
476	20240118	122400	14506049	1800	1800	1800	1800	0
477	20240118	122300	14506049	1800	1800	1800	1800	0
478	20240118	122200	14506049	1800	1800	1800	1800	0
479	20240118	122100	14506049	1800	1800	1800	1800	0
480	20240118	122000	14506049	1800	1800	1800	1800	0
481	20240118	121900	14506049	1800	1800	1800	1800	0
482	20240118	121800	14506049	1800	1800	1800	1800	0
483	20240118	121700	14506049	1800	1800	1800	1800	0
484	20240118	121600	14506049	1800	1800	1800	1800	0
485	20240118	121500	14506049	1800	1800	1800	1800	0
486	20240118	121400	14506049	1800	1800	1800	1800	0
487	20240118	121300	14506049	1800	1800	1800	1800	0
488	20240118	121200	14506049	1800	1800	1800	1800	0
489	20240118	121100	14506049	1800	1800	1800	1800	0
490	20240118	121000	14506049	1800	1800	1800	1800	0
491	20240118	120900	14506049	1800	1800	1800	1800	0
492	20240118	120800	14506049	1800	1800	1800	1800	0
493	20240118	120700	14506049	1800	1800	1800	1800	835
494	20240118	120600	13003049	1800	1800	1800	1800	0
495	20240118	120500	13003049	1800	1800	1800	1800	0
496	20240118	120400	13003049	1800	1800	1800	1800	0
497	20240118	120300	13003049	1800	1800	1800	1800	0
498	20240118	120200	13003049	1800	1800	1800	1800	0
499	20240118	120100	13003049	1800	1800	1800	1800	0
500	20240118	120000	13003049	1800	1800	1800	1800	0
501	20240118	115900	13003049	1800	1800	1800	1800	0
502	20240118	115800	13003049	1800	1800	1800	1800	0
503	20240118	115700	13003049	1800	1800	1800	1800	0
504	20240118	115600	13003049	1800	1800	1800	1800	0
505	20240118	115500	13003049	1800	1800	1800	1800	0
506	20240118	115400	13003049	1800	1800	1800	1800	0
507	20240118	115300	13003049	1800	1800	1800	1800	0
508	20240118	115200	13003049	1800	1800	1800	1800	0
509	20240118	115100	13003049	1800	1800	1800	1800	0
510	20240118	115000	13003049	1800	1800	1800	1800	0
511	20240118	114900	13003049	1800	1800	1800	1800	0
512	20240118	114800	13003049	1800	1800	1800	1800	0
513	20240118	114700	13003049	1800	1800	1800	1800	0
514	20240118	114600	13003049	1800	1800	1800	1800	0
515	20240118	114500	13003049	1800	1800	1800	1800	0
516	20240118	114400	13003049	1800	1800	1800	1800	0
517	20240118	114300	13003049	1800	1800	1800	1800	0
518	20240118	114200	13003049	1800	1800	1800	1800	0
519	20240118	114100	13003049	1800	1800	1800	1800	0
520	20240118	114000	13003049	1800	1800	1800	1800	0
521	20240118	113900	13003049	1800	1800	1800	1800	0
522	20240118	113800	13003049	1800	1800	1800	1800	0
523	20240118	113700	13003049	1800	1800	1800	1800	0
524	20240118	113600	13003049	1800	1800	1800	1800	0
525	20240118	113500	13003049	1800	1800	1800	1800	0
526	20240118	113400	13003049	1800	1800	1800	1800	0
527	20240118	113300	13003049	1800	1800	1800	1800	0
528	20240118	113200	13003049	1800	1800	1800	1800	0
529	20240118	113100	13003049	1800	1800	1800	1800	0
530	20240118	113000	13003049	1800	1800	1800	1800	0
531	20240118	112900	13003049	1800	1800	1800	1800	0
532	20240118	112800	13003049	1800	1800	1800	1800	0
533	20240118	112700	13003049	1800	1800	1800	1800	0
534	20240118	112600	13003049	1800	1800	1800	1800	0
535	20240118	112500	13003049	1800	1800	1800	1800	0
536	20240118	112400	13003049	1800	1800	1800	1800	0
537	20240118	112300	13003049	1800	1800	1800	1800	0
538	20240118	112200	13003049	1800	1800	1800	1800	0
539	20240118	112100	13003049	1800	1800	1800	1800	0
540	20240118	112000	13003049	1800	1800	1800	1800	0
541	20240118	111900	13003049	1800	1800	1800	1800	0
542	20240118	111800	13003049	1800	1800	1800	1800	0
543	20240118	111700	13003049	1800	1800	1800	1800	0
544	20240118	111600	13003049	1800	1800	1800	1800	0
545	20240118	111500	13003049	1800	1800	1800	1800	0
546	20240118	111400	13003049	1800	1800	1800	1800	0
547	20240118	111300	13003049	1800	1800	1800	1800	0
548	20240118	111200	13003049	1800	1800	1800	1800	0
549	20240118	111100	13003049	1800	1800	1800	1800	0
550	20240118	111000	13003049	1800	1800	1800	1800	0
551	20240118	110900	13003049	1800	1800	1800	1800	0
552	20240118	110800	13003049	1800	1800	1800	1800	0
553	20240118	110700	13003049	1800	1800	1800	1800	300
554	20240118	110600	12463049	1800	1800	1800	1800	0
555	20240118	110500	12463049	1800	1800	1800	1800	0
556	20240118	110400	12463049	1800	1800	1800	1800	0
557	20240118	110300	12463049	1800	1800	1800	1800	0
558	20240118	110200	12463049	1800	1800	1800	1800	0
559	20240118	110100	12463049	1800	1800	1800	1800	0
560	20240118	110000	12463049	1800	1800	1800	1800	0
561	20240118	105900	12463049	1800	1800	1800	1800	0
562	20240118	105800	12463049	1800	1800	1800	1800	0
563	20240118	105700	12463049	1800	1800	1800	1800	0
564	20240118	105600	12463049	1800	1800	1800	1800	0
565	20240118	105500	12463049	1800	1800	1800	1800	0
566	20240118	105400	12463049	1800	1800	1800	1800	0
567	20240118	105300	12463049	1800	1800	1800	1800	0
568	20240118	105200	12463049	1800	1800	1800	1800	0
569	20240118	105100	12463049	1800	1800	1800	1800	0
570	20240118	105000	12463049	1800	1800	1800	1800	0
571	20240118	104900	12463049	1800	1800	1800	1800	0
572	20240118	104800	12463049	1800	1800	1800	1800	30
573	20240118	104700	12409049	1800	1800	1800	1800	1000
574	20240118	104600	10609049	1800	1800	1800	1800	0
575	20240118	104500	10609049	1800	1800	1800	1800	0
576	20240118	104400	10609049	1800	1800	1800	1800	0
577	20240118	104300	10609049	1800	1800	1800	1800	0
578	20240118	104200	10609049	1800	1800	1800	1800	0
579	20240118	104100	10609049	1800	1800	1800	1800	0
580	20240118	104000	10609049	1800	1800	1800	1800	0
581	20240118	103900	10609049	1800	1800	1800	1800	0
582	20240118	103800	10609049	1800	1800	1800	1800	0
583	20240118	103700	10609049	1800	1800	1800	1800	0
584	20240118	103600	10609049	1800	1800	1800	1800	0
585	20240118	103500	10609049	1800	1800	1800	1800	500
586	20240118	103400	9709049	1800	1800	1800	1800	0
587	20240118	103300	9709049	1800	1800	1800	1800	0
588	20240118	103200	9709049	1800	1800	1800	1800	0
589	20240118	103100	9709049	1800	1800	1800	1800	0
590	20240118	103000	9709049	1800	1800	1800	1800	0
591	20240118	102900	9709049	1800	1800	1800	1800	0
592	20240118	102800	9709049	1800	1800	1800	1800	0
593	20240118	102700	9709049	1800	1800	1800	1800	0
594	20240118	102600	9709049	1800	1800	1800	1800	0
595	20240118	102500	9709049	1800	1800	1800	1800	0
596	20240118	102400	9709049	1800	1800	1800	1800	0
597	20240118	102300	9709049	1800	1800	1800	1800	1000
598	20240118	102200	7909049	1800	1800	1800	1800	0
599	20240118	102100	7909049	1800	1800	1800	1800	0
600	20240118	102000	7909049	1800	1800	1800	1800	0
601	20240118	101900	7909049	1800	1800	1800	1800	0
602	20240118	101800	7909049	1800	1800	1800	1800	0
603	20240118	101700	7909049	1800	1800	1800	1800	0
604	20240118	101600	7909049	1800	1800	1800	1800	1300
605	20240118	101500	5569049	1800	1800	1800	1800	0
606	20240118	101400	5569049	1800	1800	1800	1800	0
607	20240118	101300	5569049	1800	1800	1800	1800	0
608	20240118	101200	5569049	1800	1800	1800	1800	0
609	20240118	101100	5569049	1800	1800	1800	1800	0
610	20240118	101000	5569049	1800	1800	1800	1800	0
611	20240118	100900	5569049	1800	1800	1800	1800	0
612	20240118	100800	5569049	1800	1800	1800	1800	0
613	20240118	100700	5569049	1800	1800	1800	1800	0
614	20240118	100600	5569049	1800	1800	1800	1800	0
615	20240118	100500	5569049	1800	1800	1800	1800	0
616	20240118	100400	5569049	1800	1800	1800	1800	0
617	20240118	100300	5569049	1800	1800	1800	1800	0
618	20240118	100200	5569049	1800	1800	1800	1800	0
619	20240118	100100	5569049	1800	1800	1800	1800	0
620	20240118	100000	5569049	1800	1800	1800	1800	0
621	20240118	095900	5569049	1800	1800	1800	1800	0
622	20240118	095800	5569049	1800	1800	1800	1800	0
623	20240118	095700	5569049	1800	1800	1800	1800	0
624	20240118	095600	5569049	1800	1800	1800	1800	0
625	20240118	095500	5569049	1800	1800	1800	1800	500
626	20240118	095400	4669049	1800	1800	1800	1800	0
627	20240118	095300	4669049	1800	1800	1800	1800	0
628	20240118	095200	4669049	1800	1800	1800	1800	0
629	20240118	095100	4669049	1800	1800	1800	1800	0
630	20240118	095000	4669049	1800	1800	1800	1800	0
631	20240118	094900	4669049	1800	1800	1800	1800	0
632	20240118	094800	4669049	1800	1800	1800	1800	0
633	20240118	094700	4669049	1800	1800	1800	1800	0
634	20240118	094600	4669049	1800	1800	1800	1800	0
635	20240118	094500	4669049	1800	1800	1800	1800	1700
636	20240118	094400	1609049	1839	1839	1839	1839	0
637	20240118	094300	1609049	1839	1839	1839	1839	0
638	20240118	094200	1609049	1839	1839	1839	1839	0
639	20240118	094100	1609049	1839	1839	1839	1839	0
640	20240118	094000	1609049	1839	1839	1839	1839	0
641	20240118	093900	1609049	1839	1839	1839	1839	0
642	20240118	093800	1609049	1839	1839	1839	1839	0
643	20240118	093700	1609049	1839	1839	1839	1839	0
644	20240118	093600	1609049	1839	1839	1839	1839	0
645	20240118	093500	1609049	1839	1839	1839	1839	0
646	20240118	093400	1609049	1839	1839	1839	1839	0
647	20240118	093300	1609049	1839	1839	1839	1839	0
648	20240118	093200	1609049	1839	1839	1839	1839	0
649	20240118	093100	1609049	1839	1839	1839	1839	0
650	20240118	093000	1609049	1839	1839	1839	1839	0
651	20240118	092900	1609049	1839	1839	1839	1839	0
652	20240118	092800	1609049	1839	1839	1839	1839	0
653	20240118	092700	1609049	1839	1839	1839	1839	0
654	20240118	092600	1609049	1839	1839	1839	1839	0
655	20240118	092500	1609049	1839	1839	1839	1839	0
656	20240118	092400	1609049	1839	1839	1839	1839	0
657	20240118	092300	1609049	1839	1839	1839	1839	0
658	20240118	092200	1609049	1839	1839	1839	1839	0
659	20240118	092100	1609049	1839	1839	1839	1839	0
660	20240118	092000	1609049	1839	1839	1839	1839	0
661	20240118	091900	1609049	1839	1839	1839	1839	0
662	20240118	091800	1609049	1839	1839	1839	1839	0
663	20240118	091700	1609049	1839	1839	1839	1839	0
664	20240118	091600	1609049	1839	1839	1839	1839	0
665	20240118	091500	1609049	1839	1839	1839	1839	0
666	20240118	091400	1609049	1839	1839	1839	1839	872
667	20240118	091300	5441	1842	1842	1842	1842	0
668	20240118	091200	5441	1842	1842	1842	1842	0
669	20240118	091100	5441	1842	1842	1842	1842	0
670	20240118	091000	5441	1842	1842	1842	1842	0
671	20240118	090900	5441	1842	1842	1842	1842	0
672	20240118	090800	5441	1842	1842	1842	1842	0
673	20240118	090700	5441	1842	1842	1842	1842	1
674	20240118	090600	3599	1755	1755	1755	1755	1
675	20240118	090500	1844	1844	1844	1844	1844	0
676	20240118	090400	1844	1844	1844	1844	1844	0
677	20240118	090300	1844	1844	1844	1844	1844	0
678	20240118	090200	1844	1844	1844	1844	1844	0
679	20240118	090100	1844	1844	1844	1844	1844	0
680	20240118	090000	1844	1844	1844	1844	1844	1