KissMeData/122830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201700	40911885	1800	1800	1800	1800	1
3	20240119	201600	40911885	1800	1800	1800	1800	0
4	20240119	201500	40911885	1800	1800	1800	1800	0
5	20240119	201400	40911885	1800	1800	1800	1800	0
6	20240119	201300	40911885	1800	1800	1800	1800	0
7	20240119	201200	40911885	1800	1800	1800	1800	0
8	20240119	201100	40911885	1800	1800	1800	1800	0
9	20240119	201000	40911885	1800	1800	1800	1800	0
10	20240119	200900	40911885	1800	1800	1800	1800	0
11	20240119	200800	40911885	1800	1800	1800	1800	0
12	20240119	200700	40911885	1800	1800	1800	1800	0
13	20240119	200600	40911885	1800	1800	1800	1800	0
14	20240119	200500	40911885	1800	1800	1800	1800	0
15	20240119	200400	40911885	1800	1800	1800	1800	0
16	20240119	200300	40911885	1800	1800	1800	1800	0
17	20240119	200200	40911885	1800	1800	1800	1800	0
18	20240119	200100	40911885	1800	1800	1800	1800	0
19	20240119	200000	40911885	1800	1800	1800	1800	0
20	20240119	195900	40911885	1800	1800	1800	1800	0
21	20240119	195800	40911885	1800	1800	1800	1800	0
22	20240119	195700	40911885	1800	1800	1800	1800	0
23	20240119	195600	40911885	1800	1800	1800	1800	0
24	20240119	195500	40911885	1800	1800	1800	1800	0
25	20240119	195400	40911885	1800	1800	1800	1800	0
26	20240119	195300	40911885	1800	1800	1800	1800	0
27	20240119	195200	40911885	1800	1800	1800	1800	0
28	20240119	195100	40911885	1800	1800	1800	1800	0
29	20240119	195000	40911885	1800	1800	1800	1800	0
30	20240119	194900	40911885	1800	1800	1800	1800	0
31	20240119	194800	40911885	1800	1800	1800	1800	0
32	20240119	194700	40911885	1800	1800	1800	1800	1
33	20240119	194600	40911885	1800	1800	1800	1800	0
34	20240119	194500	40911885	1800	1800	1800	1800	0
35	20240119	194400	40911885	1800	1800	1800	1800	0
36	20240119	194300	40911885	1800	1800	1800	1800	0
37	20240119	194200	40911885	1800	1800	1800	1800	0
38	20240119	194100	40911885	1800	1800	1800	1800	0
39	20240119	194000	40911885	1800	1800	1800	1800	0
40	20240119	193900	40911885	1800	1800	1800	1800	0
41	20240119	193800	40911885	1800	1800	1800	1800	0
42	20240119	193700	40911885	1800	1800	1800	1800	0
43	20240119	193600	40911885	1800	1800	1800	1800	0
44	20240119	193500	40911885	1800	1800	1800	1800	0
45	20240119	193400	40911885	1800	1800	1800	1800	0
46	20240119	193300	40911885	1800	1800	1800	1800	0
47	20240119	193200	40911885	1800	1800	1800	1800	0
48	20240119	193100	40911885	1800	1800	1800	1800	0
49	20240119	193000	40911885	1800	1800	1800	1800	0
50	20240119	192900	40911885	1800	1800	1800	1800	0
51	20240119	192800	40911885	1800	1800	1800	1800	0
52	20240119	192700	40911885	1800	1800	1800	1800	0
53	20240119	192600	40911885	1800	1800	1800	1800	0
54	20240119	192500	40911885	1800	1800	1800	1800	0
55	20240119	192400	40911885	1800	1800	1800	1800	0
56	20240119	192300	40911885	1800	1800	1800	1800	0
57	20240119	192200	40911885	1800	1800	1800	1800	0
58	20240119	192100	40911885	1800	1800	1800	1800	0
59	20240119	192000	40911885	1800	1800	1800	1800	0
60	20240119	191900	40911885	1800	1800	1800	1800	0
61	20240119	191800	40911885	1800	1800	1800	1800	0
62	20240119	191700	40911885	1800	1800	1800	1800	1
63	20240119	191600	40911885	1800	1800	1800	1800	0
64	20240119	191500	40911885	1800	1800	1800	1800	0
65	20240119	191400	40911885	1800	1800	1800	1800	0
66	20240119	191300	40911885	1800	1800	1800	1800	0
67	20240119	191200	40911885	1800	1800	1800	1800	0
68	20240119	191100	40911885	1800	1800	1800	1800	0
69	20240119	191000	40911885	1800	1800	1800	1800	0
70	20240119	190900	40911885	1800	1800	1800	1800	0
71	20240119	190800	40911885	1800	1800	1800	1800	0
72	20240119	190700	40911885	1800	1800	1800	1800	0
73	20240119	190600	40911885	1800	1800	1800	1800	0
74	20240119	190500	40911885	1800	1800	1800	1800	0
75	20240119	190400	40911885	1800	1800	1800	1800	0
76	20240119	190300	40911885	1800	1800	1800	1800	0
77	20240119	190200	40911885	1800	1800	1800	1800	0
78	20240119	190100	40911885	1800	1800	1800	1800	0
79	20240119	190000	40911885	1800	1800	1800	1800	0
80	20240119	185900	40911885	1800	1800	1800	1800	0
81	20240119	185800	40911885	1800	1800	1800	1800	0
82	20240119	185700	40911885	1800	1800	1800	1800	0
83	20240119	185600	40911885	1800	1800	1800	1800	0
84	20240119	185500	40911885	1800	1800	1800	1800	0
85	20240119	185400	40911885	1800	1800	1800	1800	0
86	20240119	185300	40911885	1800	1800	1800	1800	0
87	20240119	185200	40911885	1800	1800	1800	1800	0
88	20240119	185100	40911885	1800	1800	1800	1800	0
89	20240119	185000	40911885	1800	1800	1800	1800	0
90	20240119	184900	40911885	1800	1800	1800	1800	0
91	20240119	184800	40911885	1800	1800	1800	1800	0
92	20240119	184700	40911885	1800	1800	1800	1800	1
93	20240119	184600	40911885	1800	1800	1800	1800	0
94	20240119	184500	40911885	1800	1800	1800	1800	0
95	20240119	184400	40911885	1800	1800	1800	1800	0
96	20240119	184300	40911885	1800	1800	1800	1800	0
97	20240119	184200	40911885	1800	1800	1800	1800	0
98	20240119	184100	40911885	1800	1800	1800	1800	0
99	20240119	184000	40911885	1800	1800	1800	1800	0
100	20240119	183900	40911885	1800	1800	1800	1800	0
101	20240119	183800	40911885	1800	1800	1800	1800	0
102	20240119	183700	40911885	1800	1800	1800	1800	0
103	20240119	183600	40911885	1800	1800	1800	1800	0
104	20240119	183500	40911885	1800	1800	1800	1800	0
105	20240119	183400	40911885	1800	1800	1800	1800	0
106	20240119	183300	40911885	1800	1800	1800	1800	0
107	20240119	183200	40911885	1800	1800	1800	1800	0
108	20240119	183100	40911885	1800	1800	1800	1800	0
109	20240119	183000	40911885	1800	1800	1800	1800	0
110	20240119	182900	40911885	1800	1800	1800	1800	0
111	20240119	182800	40911885	1800	1800	1800	1800	0
112	20240119	182700	40911885	1800	1800	1800	1800	0
113	20240119	182600	40911885	1800	1800	1800	1800	0
114	20240119	182500	40911885	1800	1800	1800	1800	0
115	20240119	182400	40911885	1800	1800	1800	1800	0
116	20240119	182300	40911885	1800	1800	1800	1800	0
117	20240119	182200	40911885	1800	1800	1800	1800	0
118	20240119	182100	40911885	1800	1800	1800	1800	0
119	20240119	182000	40911885	1800	1800	1800	1800	0
120	20240119	181900	40911885	1800	1800	1800	1800	0
121	20240119	181800	40911885	1800	1800	1800	1800	0
122	20240119	181700	40911885	1800	1800	1800	1800	1
123	20240119	181600	40911885	1800	1800	1800	1800	0
124	20240119	181500	40911885	1800	1800	1800	1800	0
125	20240119	181400	40911885	1800	1800	1800	1800	0
126	20240119	181300	40911885	1800	1800	1800	1800	0
127	20240119	181200	40911885	1800	1800	1800	1800	0
128	20240119	181100	40911885	1800	1800	1800	1800	0
129	20240119	181000	40911885	1800	1800	1800	1800	0
130	20240119	180900	40911885	1800	1800	1800	1800	0
131	20240119	180800	40911885	1800	1800	1800	1800	0
132	20240119	180700	40911885	1800	1800	1800	1800	0
133	20240119	180600	40911885	1800	1800	1800	1800	0
134	20240119	180500	40911885	1800	1800	1800	1800	0
135	20240119	180400	40911885	1800	1800	1800	1800	0
136	20240119	180300	40911885	1800	1800	1800	1800	0
137	20240119	180200	40911885	1800	1800	1800	1800	0
138	20240119	180100	40911885	1800	1800	1800	1800	0
139	20240119	180000	40911885	1800	1800	1800	1800	0
140	20240119	175900	40911885	1800	1800	1800	1800	0
141	20240119	175800	40911885	1800	1800	1800	1800	0
142	20240119	175700	40911885	1800	1800	1800	1800	0
143	20240119	175600	40911885	1800	1800	1800	1800	0
144	20240119	175500	40911885	1800	1800	1800	1800	0
145	20240119	175400	40911885	1800	1800	1800	1800	0
146	20240119	175300	40911885	1800	1800	1800	1800	0
147	20240119	175200	40911885	1800	1800	1800	1800	0
148	20240119	175100	40911885	1800	1800	1800	1800	0
149	20240119	175000	40911885	1800	1800	1800	1800	0
150	20240119	174900	40911885	1800	1800	1800	1800	0
151	20240119	174800	40911885	1800	1800	1800	1800	0
152	20240119	174700	40911885	1800	1800	1800	1800	1
153	20240119	174600	40911885	1800	1800	1800	1800	0
154	20240119	174500	40911885	1800	1800	1800	1800	0
155	20240119	174400	40911885	1800	1800	1800	1800	0
156	20240119	174300	40911885	1800	1800	1800	1800	0
157	20240119	174200	40911885	1800	1800	1800	1800	0
158	20240119	174100	40911885	1800	1800	1800	1800	0
159	20240119	174000	40911885	1800	1800	1800	1800	0
160	20240119	173900	40911885	1800	1800	1800	1800	0
161	20240119	173800	40911885	1800	1800	1800	1800	0
162	20240119	173700	40911885	1800	1800	1800	1800	0
163	20240119	173600	40911885	1800	1800	1800	1800	0
164	20240119	173500	40911885	1800	1800	1800	1800	0
165	20240119	173400	40911885	1800	1800	1800	1800	0
166	20240119	173300	40911885	1800	1800	1800	1800	0
167	20240119	173200	40911885	1800	1800	1800	1800	0
168	20240119	173100	40911885	1800	1800	1800	1800	0
169	20240119	173000	40911885	1800	1800	1800	1800	0
170	20240119	172900	40911885	1800	1800	1800	1800	0
171	20240119	172800	40911885	1800	1800	1800	1800	0
172	20240119	172700	40911885	1800	1800	1800	1800	0
173	20240119	172600	40911885	1800	1800	1800	1800	0
174	20240119	172500	40911885	1800	1800	1800	1800	0
175	20240119	172400	40911885	1800	1800	1800	1800	0
176	20240119	172300	40911885	1800	1800	1800	1800	0
177	20240119	172200	40911885	1800	1800	1800	1800	0
178	20240119	172100	40911885	1800	1800	1800	1800	0
179	20240119	172000	40911885	1800	1800	1800	1800	0
180	20240119	171900	40911885	1800	1800	1800	1800	0
181	20240119	171800	40911885	1800	1800	1800	1800	0
182	20240119	171700	40911885	1800	1800	1800	1800	1
183	20240119	171600	40911885	1800	1800	1800	1800	0
184	20240119	171500	40911885	1800	1800	1800	1800	0
185	20240119	171400	40911885	1800	1800	1800	1800	0
186	20240119	171300	40911885	1800	1800	1800	1800	0
187	20240119	171200	40911885	1800	1800	1800	1800	0
188	20240119	171100	40911885	1800	1800	1800	1800	0
189	20240119	171000	40911885	1800	1800	1800	1800	0
190	20240119	170900	40911885	1800	1800	1800	1800	0
191	20240119	170800	40911885	1800	1800	1800	1800	0
192	20240119	170700	40911885	1800	1800	1800	1800	0
193	20240119	170600	40911885	1800	1800	1800	1800	0
194	20240119	170500	40911885	1800	1800	1800	1800	0
195	20240119	170400	40911885	1800	1800	1800	1800	0
196	20240119	170300	40911885	1800	1800	1800	1800	0
197	20240119	170200	40911885	1800	1800	1800	1800	0
198	20240119	170100	40911885	1800	1800	1800	1800	0
199	20240119	170000	40911885	1800	1800	1800	1800	0
200	20240119	165900	40911885	1800	1800	1800	1800	0
201	20240119	165800	40911885	1800	1800	1800	1800	0
202	20240119	165700	40911885	1800	1800	1800	1800	0
203	20240119	165600	40911885	1800	1800	1800	1800	0
204	20240119	165500	40911885	1800	1800	1800	1800	0
205	20240119	165400	40911885	1800	1800	1800	1800	0
206	20240119	165300	40911885	1800	1800	1800	1800	0
207	20240119	165200	40911885	1800	1800	1800	1800	0
208	20240119	165100	40911885	1800	1800	1800	1800	0
209	20240119	165000	40911885	1800	1800	1800	1800	0
210	20240119	164900	40911885	1800	1800	1800	1800	0
211	20240119	164800	40911885	1800	1800	1800	1800	0
212	20240119	164700	40911885	1800	1800	1800	1800	1
213	20240119	164600	40911885	1800	1800	1800	1800	0
214	20240119	164500	40911885	1800	1800	1800	1800	0
215	20240119	164400	40911885	1800	1800	1800	1800	0
216	20240119	164300	40911885	1800	1800	1800	1800	0
217	20240119	164200	40911885	1800	1800	1800	1800	0
218	20240119	164100	40911885	1800	1800	1800	1800	0
219	20240119	164000	40911885	1800	1800	1800	1800	0
220	20240119	163900	40911885	1800	1800	1800	1800	0
221	20240119	163800	40911885	1800	1800	1800	1800	0
222	20240119	163700	40911885	1800	1800	1800	1800	0
223	20240119	163600	40911885	1800	1800	1800	1800	0
224	20240119	163500	40911885	1800	1800	1800	1800	0
225	20240119	163400	40911885	1800	1800	1800	1800	0
226	20240119	163300	40911885	1800	1800	1800	1800	0
227	20240119	163200	40911885	1800	1800	1800	1800	0
228	20240119	163100	40911885	1800	1800	1800	1800	0
229	20240119	163000	40911885	1800	1800	1800	1800	0
230	20240119	162900	40911885	1800	1800	1800	1800	0
231	20240119	162800	40911885	1800	1800	1800	1800	0
232	20240119	162700	40911885	1800	1800	1800	1800	0
233	20240119	162600	40911885	1800	1800	1800	1800	0
234	20240119	162500	40911885	1800	1800	1800	1800	0
235	20240119	162400	40911885	1800	1800	1800	1800	0
236	20240119	162300	40911885	1800	1800	1800	1800	0
237	20240119	162200	40911885	1800	1800	1800	1800	0
238	20240119	162100	40911885	1800	1800	1800	1800	0
239	20240119	162000	40911885	1800	1800	1800	1800	0
240	20240119	161900	40911885	1800	1800	1800	1800	0
241	20240119	161800	40911885	1800	1800	1800	1800	0
242	20240119	161700	40911885	1800	1800	1800	1800	1
243	20240119	161600	40911885	1800	1800	1800	1800	0
244	20240119	161500	40911885	1800	1800	1800	1800	0
245	20240119	161400	40911885	1800	1800	1800	1800	0
246	20240119	161300	40911885	1800	1800	1800	1800	0
247	20240119	161200	40911885	1800	1800	1800	1800	0
248	20240119	161100	40911885	1800	1800	1800	1800	0
249	20240119	161000	40911885	1800	1800	1800	1800	0
250	20240119	160900	40911885	1800	1800	1800	1800	0
251	20240119	160800	40911885	1800	1800	1800	1800	0
252	20240119	160700	40911885	1800	1800	1800	1800	0
253	20240119	160600	40911885	1800	1800	1800	1800	0
254	20240119	160500	40911885	1800	1800	1800	1800	0
255	20240119	160400	40911885	1800	1800	1800	1800	0
256	20240119	160300	40911885	1800	1800	1800	1800	0
257	20240119	160200	40911885	1800	1800	1800	1800	0
258	20240119	160100	40911885	1800	1800	1800	1800	0
259	20240119	160000	40911885	1800	1800	1800	1800	0
260	20240119	155900	40911885	1800	1800	1800	1800	0
261	20240119	155800	40911885	1800	1800	1800	1800	0
262	20240119	155700	40911885	1800	1800	1800	1800	0
263	20240119	155600	40911885	1800	1800	1800	1800	0
264	20240119	155500	40911885	1800	1800	1800	1800	0
265	20240119	155400	40911885	1800	1800	1800	1800	0
266	20240119	155300	40911885	1800	1800	1800	1800	0
267	20240119	155200	40911885	1800	1800	1800	1800	0
268	20240119	155100	40911885	1800	1800	1800	1800	0
269	20240119	155000	40911885	1800	1800	1800	1800	0
270	20240119	154900	40911885	1800	1800	1800	1800	0
271	20240119	154800	40911885	1800	1800	1800	1800	0
272	20240119	154700	40911885	1800	1800	1800	1800	1
273	20240119	154600	40911885	1800	1800	1800	1800	0
274	20240119	154500	40911885	1800	1800	1800	1800	0
275	20240119	154400	40911885	1800	1800	1800	1800	0
276	20240119	154300	40911885	1800	1800	1800	1800	0
277	20240119	154200	40911885	1800	1800	1800	1800	0
278	20240119	154100	40911885	1800	1800	1800	1800	0
279	20240119	154000	40911885	1800	1800	1800	1800	0
280	20240119	153900	40911885	1800	1800	1800	1800	0
281	20240119	153800	40911885	1800	1800	1800	1800	0
282	20240119	153700	40911885	1800	1800	1800	1800	0
283	20240119	153600	40911885	1800	1800	1800	1800	0
284	20240119	153500	40911885	1800	1800	1800	1800	0
285	20240119	153400	40911885	1800	1800	1800	1800	0
286	20240119	153300	40911885	1800	1800	1800	1800	0
287	20240119	153200	40911885	1800	1800	1800	1800	0
288	20240119	153100	40911885	1800	1800	1800	1800	0
289	20240119	153000	40911885	1800	1800	1800	1800	0
290	20240119	152900	40911885	1800	1800	1800	1800	0
291	20240119	152800	40911885	1800	1800	1800	1800	0
292	20240119	152700	40911885	1800	1800	1800	1800	0
293	20240119	152600	40911885	1800	1800	1800	1800	0
294	20240119	152500	40911885	1800	1800	1800	1800	0
295	20240119	152400	40911885	1800	1800	1800	1800	0
296	20240119	152300	40911885	1800	1800	1800	1800	0
297	20240119	152200	40911885	1800	1800	1800	1800	0
298	20240119	152100	40911885	1800	1800	1800	1800	0
299	20240119	152000	40911885	1800	1800	1800	1800	0
300	20240119	151900	40911885	1800	1800	1800	1800	0
301	20240119	151800	40911885	1800	1800	1800	1800	1
302	20240119	151700	40910085	1780	1780	1780	1780	0
303	20240119	151600	40910085	1780	1780	1780	1780	1000
304	20240119	151500	39130085	1800	1800	1800	1800	0
305	20240119	151400	39130085	1800	1800	1800	1800	0
306	20240119	151300	39130085	1800	1800	1800	1800	0
307	20240119	151200	39130085	1800	1800	1800	1800	0
308	20240119	151100	39130085	1800	1799	1800	1799	120
309	20240119	151000	38914204	1799	1798	1799	1798	733
310	20240119	150900	37595539	1798	1798	1798	1798	270
311	20240119	150800	37110079	1798	1798	1798	1798	0
312	20240119	150700	37110079	1798	1798	1798	1798	0
313	20240119	150600	37110079	1798	1798	1798	1798	1
314	20240119	150500	37108281	1774	1774	1774	1774	0
315	20240119	150400	37108281	1774	1774	1774	1774	273
316	20240119	150300	36623979	1800	1800	1800	1800	0
317	20240119	150200	36623979	1800	1800	1800	1800	0
318	20240119	150100	36623979	1800	1800	1800	1800	0
319	20240119	150000	36623979	1800	1800	1800	1800	0
320	20240119	145900	36623979	1800	1800	1800	1800	0
321	20240119	145800	36623979	1800	1800	1800	1800	0
322	20240119	145700	36623979	1800	1800	1800	1800	0
323	20240119	145600	36623979	1800	1800	1800	1800	0
324	20240119	145500	36623979	1800	1800	1800	1800	0
325	20240119	145400	36623979	1800	1800	1800	1800	0
326	20240119	145300	36623979	1800	1800	1800	1800	0
327	20240119	145200	36623979	1800	1800	1800	1800	0
328	20240119	145100	36623979	1800	1800	1800	1800	0
329	20240119	145000	36623979	1800	1800	1800	1800	0
330	20240119	144900	36623979	1800	1800	1800	1800	0
331	20240119	144800	36623979	1800	1799	1800	1799	965
332	20240119	144700	34887229	1800	1800	1800	1800	0
333	20240119	144600	34887229	1800	1800	1800	1800	0
334	20240119	144500	34887229	1800	1800	1800	1800	0
335	20240119	144400	34887229	1800	1800	1800	1800	0
336	20240119	144300	34887229	1800	1800	1800	1800	0
337	20240119	144200	34887229	1800	1800	1800	1800	0
338	20240119	144100	34887229	1800	1800	1800	1800	0
339	20240119	144000	34887229	1800	1800	1800	1800	0
340	20240119	143900	34887229	1800	1800	1800	1800	0
341	20240119	143800	34887229	1800	1800	1800	1800	0
342	20240119	143700	34887229	1800	1800	1800	1800	0
343	20240119	143600	34887229	1800	1800	1800	1800	0
344	20240119	143500	34887229	1800	1800	1800	1800	0
345	20240119	143400	34887229	1800	1800	1800	1800	0
346	20240119	143300	34887229	1800	1800	1800	1800	0
347	20240119	143200	34887229	1800	1800	1800	1800	0
348	20240119	143100	34887229	1800	1800	1800	1800	0
349	20240119	143000	34887229	1800	1800	1800	1800	0
350	20240119	142900	34887229	1800	1800	1800	1800	0
351	20240119	142800	34887229	1800	1800	1800	1800	0
352	20240119	142700	34887229	1800	1800	1800	1800	0
353	20240119	142600	34887229	1800	1800	1800	1800	0
354	20240119	142500	34887229	1800	1800	1800	1800	0
355	20240119	142400	34887229	1800	1800	1800	1800	0
356	20240119	142300	34887229	1800	1800	1800	1800	608
357	20240119	142200	33792829	1800	1800	1800	1800	0
358	20240119	142100	33792829	1800	1800	1800	1800	0
359	20240119	142000	33792829	1800	1800	1800	1800	0
360	20240119	141900	33792829	1800	1800	1800	1800	0
361	20240119	141800	33792829	1800	1800	1800	1800	0
362	20240119	141700	33792829	1800	1800	1800	1800	0
363	20240119	141600	33792829	1800	1800	1800	1800	0
364	20240119	141500	33792829	1800	1800	1800	1800	0
365	20240119	141400	33792829	1800	1800	1800	1800	1
366	20240119	141300	33791029	1800	1800	1800	1800	0
367	20240119	141200	33791029	1800	1800	1800	1800	0
368	20240119	141100	33791029	1800	1800	1800	1800	0
369	20240119	141000	33791029	1800	1800	1800	1800	0
370	20240119	140900	33791029	1800	1800	1800	1800	0
371	20240119	140800	33791029	1800	1800	1800	1800	0
372	20240119	140700	33791029	1800	1800	1800	1800	0
373	20240119	140600	33791029	1800	1800	1800	1800	0
374	20240119	140500	33791029	1800	1800	1800	1800	0
375	20240119	140400	33791029	1800	1800	1800	1800	0
376	20240119	140300	33791029	1800	1800	1800	1800	0
377	20240119	140200	33791029	1800	1800	1800	1800	0
378	20240119	140100	33791029	1800	1800	1800	1800	0
379	20240119	140000	33791029	1800	1800	1800	1800	0
380	20240119	135900	33791029	1800	1791	1800	1791	1117
381	20240119	135800	31787411	1791	1791	1791	1791	0
382	20240119	135700	31787411	1791	1788	1791	1788	596
383	20240119	135600	30721364	1788	1788	1788	1788	0
384	20240119	135500	30721364	1788	1788	1788	1788	0
385	20240119	135400	30721364	1788	1788	1788	1788	0
386	20240119	135300	30721364	1788	1788	1788	1788	0
387	20240119	135200	30721364	1788	1771	1788	1770	2629
388	20240119	135100	26067452	1789	1789	1789	1789	0
389	20240119	135000	26067452	1789	1789	1789	1789	0
390	20240119	134900	26067452	1789	1789	1789	1789	0
391	20240119	134800	26067452	1789	1789	1789	1789	0
392	20240119	134700	26067452	1789	1789	1789	1789	0
393	20240119	134600	26067452	1789	1789	1789	1789	0
394	20240119	134500	26067452	1789	1789	1789	1789	0
395	20240119	134400	26067452	1789	1783	1789	1783	100
396	20240119	134300	25889146	1783	1783	1783	1783	0
397	20240119	134200	25889146	1783	1783	1783	1783	0
398	20240119	134100	25889146	1783	1783	1783	1783	0
399	20240119	134000	25889146	1783	1783	1783	1783	1
400	20240119	133900	25887363	1770	1770	1770	1770	0
401	20240119	133800	25887363	1770	1770	1770	1770	200
402	20240119	133700	25533363	1789	1789	1789	1789	0
403	20240119	133600	25533363	1789	1789	1789	1789	13
404	20240119	133500	25510106	1770	1771	1771	1770	1000
405	20240119	133400	23739738	1770	1770	1770	1770	0
406	20240119	133300	23739738	1770	1774	1774	1770	5000
407	20240119	133200	14885070	1799	1799	1799	1799	1
408	20240119	133100	14883271	1799	1799	1799	1799	0
409	20240119	133000	14883271	1799	1799	1799	1799	0
410	20240119	132900	14883271	1799	1799	1799	1799	0
411	20240119	132800	14883271	1799	1799	1799	1799	0
412	20240119	132700	14883271	1799	1799	1799	1799	0
413	20240119	132600	14883271	1799	1799	1799	1799	0
414	20240119	132500	14883271	1799	1799	1799	1799	0
415	20240119	132400	14883271	1799	1799	1799	1799	0
416	20240119	132300	14883271	1799	1799	1799	1799	0
417	20240119	132200	14883271	1799	1799	1799	1799	0
418	20240119	132100	14883271	1799	1799	1799	1799	0
419	20240119	132000	14883271	1799	1799	1799	1799	0
420	20240119	131900	14883271	1799	1799	1799	1799	0
421	20240119	131800	14883271	1799	1799	1799	1799	0
422	20240119	131700	14883271	1799	1799	1799	1799	0
423	20240119	131600	14883271	1799	1799	1799	1799	0
424	20240119	131500	14883271	1799	1799	1799	1799	0
425	20240119	131400	14883271	1799	1799	1799	1799	0
426	20240119	131300	14883271	1799	1799	1799	1799	0
427	20240119	131200	14883271	1799	1799	1799	1799	0
428	20240119	131100	14883271	1799	1799	1799	1799	0
429	20240119	131000	14883271	1799	1799	1799	1799	0
430	20240119	130900	14883271	1799	1799	1799	1799	0
431	20240119	130800	14883271	1799	1799	1799	1799	0
432	20240119	130700	14883271	1799	1799	1799	1799	0
433	20240119	130600	14883271	1799	1799	1799	1799	0
434	20240119	130500	14883271	1799	1799	1799	1799	0
435	20240119	130400	14883271	1799	1799	1799	1799	0
436	20240119	130300	14883271	1799	1799	1799	1799	0
437	20240119	130200	14883271	1799	1799	1799	1799	0
438	20240119	130100	14883271	1799	1799	1799	1799	0
439	20240119	130000	14883271	1799	1799	1799	1799	0
440	20240119	125900	14883271	1799	1799	1799	1799	0
441	20240119	125800	14883271	1799	1799	1799	1799	0
442	20240119	125700	14883271	1799	1799	1799	1799	0
443	20240119	125600	14883271	1799	1799	1799	1799	0
444	20240119	125500	14883271	1799	1799	1799	1799	0
445	20240119	125400	14883271	1799	1799	1799	1799	0
446	20240119	125300	14883271	1799	1799	1799	1799	0
447	20240119	125200	14883271	1799	1799	1799	1799	0
448	20240119	125100	14883271	1799	1799	1799	1799	0
449	20240119	125000	14883271	1799	1799	1799	1799	0
450	20240119	124900	14883271	1799	1799	1799	1799	0
451	20240119	124800	14883271	1799	1799	1799	1799	0
452	20240119	124700	14883271	1799	1799	1799	1799	0
453	20240119	124600	14883271	1799	1799	1799	1799	0
454	20240119	124500	14883271	1799	1799	1799	1799	0
455	20240119	124400	14883271	1799	1799	1799	1799	0
456	20240119	124300	14883271	1799	1797	1799	1797	10
457	20240119	124200	14865299	1797	1797	1797	1797	0
458	20240119	124100	14865299	1797	1797	1797	1797	0
459	20240119	124000	14865299	1797	1797	1797	1797	0
460	20240119	123900	14865299	1797	1797	1797	1797	0
461	20240119	123800	14865299	1797	1797	1797	1797	0
462	20240119	123700	14865299	1797	1793	1797	1793	690
463	20240119	123600	13627066	1797	1797	1797	1797	0
464	20240119	123500	13627066	1797	1797	1797	1797	0
465	20240119	123400	13627066	1797	1797	1797	1797	0
466	20240119	123300	13627066	1797	1797	1797	1797	0
467	20240119	123200	13627066	1797	1797	1797	1797	0
468	20240119	123100	13627066	1797	1797	1797	1797	0
469	20240119	123000	13627066	1797	1797	1797	1797	0
470	20240119	122900	13627066	1797	1797	1797	1797	0
471	20240119	122800	13627066	1797	1797	1797	1797	0
472	20240119	122700	13627066	1797	1797	1797	1797	0
473	20240119	122600	13627066	1797	1797	1797	1797	0
474	20240119	122500	13627066	1797	1797	1797	1797	0
475	20240119	122400	13627066	1797	1797	1797	1797	0
476	20240119	122300	13627066	1797	1797	1797	1797	0
477	20240119	122200	13627066	1797	1797	1797	1797	0
478	20240119	122100	13627066	1797	1797	1797	1797	0
479	20240119	122000	13627066	1797	1797	1797	1797	0
480	20240119	121900	13627066	1797	1797	1797	1797	0
481	20240119	121800	13627066	1797	1797	1797	1797	0
482	20240119	121700	13627066	1797	1797	1797	1797	0
483	20240119	121600	13627066	1797	1797	1797	1797	0
484	20240119	121500	13627066	1797	1797	1797	1797	0
485	20240119	121400	13627066	1797	1797	1797	1797	0
486	20240119	121300	13627066	1797	1797	1797	1797	0
487	20240119	121200	13627066	1797	1797	1797	1797	0
488	20240119	121100	13627066	1797	1797	1797	1797	0
489	20240119	121000	13627066	1797	1797	1797	1797	0
490	20240119	120900	13627066	1797	1797	1797	1797	0
491	20240119	120800	13627066	1797	1797	1797	1797	0
492	20240119	120700	13627066	1797	1797	1797	1797	0
493	20240119	120600	13627066	1797	1797	1797	1797	0
494	20240119	120500	13627066	1797	1797	1797	1797	0
495	20240119	120400	13627066	1797	1797	1797	1797	1
496	20240119	120300	13625269	1775	1779	1779	1775	1200
497	20240119	120200	11492969	1799	1799	1799	1799	0
498	20240119	120100	11492969	1799	1799	1799	1799	0
499	20240119	120000	11492969	1799	1799	1799	1799	0
500	20240119	115900	11492969	1799	1799	1799	1799	0
501	20240119	115800	11492969	1799	1799	1799	1799	0
502	20240119	115700	11492969	1799	1799	1799	1799	0
503	20240119	115600	11492969	1799	1799	1799	1799	0
504	20240119	115500	11492969	1799	1799	1799	1799	0
505	20240119	115400	11492969	1799	1799	1799	1799	54
506	20240119	115300	11395823	1799	1799	1799	1799	0
507	20240119	115200	11395823	1799	1799	1799	1799	0
508	20240119	115100	11395823	1799	1799	1799	1799	0
509	20240119	115000	11395823	1799	1799	1799	1799	0
510	20240119	114900	11395823	1799	1799	1799	1799	0
511	20240119	114800	11395823	1799	1799	1799	1799	0
512	20240119	114700	11395823	1799	1799	1799	1799	0
513	20240119	114600	11395823	1799	1799	1799	1799	1
514	20240119	114500	11394024	1790	1790	1790	1790	1110
515	20240119	114400	9407124	1799	1799	1799	1799	0
516	20240119	114300	9407124	1799	1799	1799	1799	0
517	20240119	114200	9407124	1799	1799	1799	1799	0
518	20240119	114100	9407124	1799	1799	1799	1799	0
519	20240119	114000	9407124	1799	1799	1799	1799	0
520	20240119	113900	9407124	1799	1799	1799	1799	0
521	20240119	113800	9407124	1799	1799	1799	1799	0
522	20240119	113700	9407124	1799	1799	1799	1799	0
523	20240119	113600	9407124	1799	1799	1799	1799	1000
524	20240119	113500	7608124	1799	1799	1799	1799	0
525	20240119	113400	7608124	1799	1799	1799	1799	0
526	20240119	113300	7608124	1799	1799	1799	1799	0
527	20240119	113200	7608124	1799	1799	1799	1799	0
528	20240119	113100	7608124	1799	1799	1799	1799	0
529	20240119	113000	7608124	1799	1799	1799	1799	0
530	20240119	112900	7608124	1799	1799	1799	1799	0
531	20240119	112800	7608124	1799	1799	1799	1799	0
532	20240119	112700	7608124	1799	1799	1799	1799	0
533	20240119	112600	7608124	1799	1799	1799	1799	0
534	20240119	112500	7608124	1799	1799	1799	1799	0
535	20240119	112400	7608124	1799	1799	1799	1799	0
536	20240119	112300	7608124	1799	1799	1799	1799	0
537	20240119	112200	7608124	1799	1799	1799	1799	0
538	20240119	112100	7608124	1799	1799	1799	1799	0
539	20240119	112000	7608124	1799	1799	1799	1799	0
540	20240119	111900	7608124	1799	1799	1799	1799	0
541	20240119	111800	7608124	1799	1799	1799	1799	0
542	20240119	111700	7608124	1799	1799	1799	1799	0
543	20240119	111600	7608124	1799	1799	1799	1799	0
544	20240119	111500	7608124	1799	1799	1799	1799	1000
545	20240119	111400	5809124	1799	1799	1799	1799	0
546	20240119	111300	5809124	1799	1799	1799	1799	0
547	20240119	111200	5809124	1799	1799	1799	1799	0
548	20240119	111100	5809124	1799	1799	1799	1799	0
549	20240119	111000	5809124	1799	1799	1799	1799	4
550	20240119	110900	5801928	1799	1799	1799	1799	0
551	20240119	110800	5801928	1799	1799	1799	1799	0
552	20240119	110700	5801928	1799	1799	1799	1799	0
553	20240119	110600	5801928	1799	1799	1799	1799	0
554	20240119	110500	5801928	1799	1799	1799	1799	0
555	20240119	110400	5801928	1799	1799	1799	1799	0
556	20240119	110300	5801928	1799	1799	1799	1799	0
557	20240119	110200	5801928	1799	1799	1799	1799	0
558	20240119	110100	5801928	1799	1799	1799	1799	0
559	20240119	110000	5801928	1799	1799	1799	1799	0
560	20240119	105900	5801928	1799	1799	1799	1799	0
561	20240119	105800	5801928	1799	1799	1799	1799	0
562	20240119	105700	5801928	1799	1799	1799	1799	1
563	20240119	105600	5800129	1800	1800	1800	1800	0
564	20240119	105500	5800129	1800	1800	1800	1800	0
565	20240119	105400	5800129	1800	1800	1800	1800	0
566	20240119	105300	5800129	1800	1800	1800	1800	0
567	20240119	105200	5800129	1800	1800	1800	1800	0
568	20240119	105100	5800129	1800	1800	1800	1800	0
569	20240119	105000	5800129	1800	1800	1800	1800	0
570	20240119	104900	5800129	1800	1800	1800	1800	0
571	20240119	104800	5800129	1800	1800	1800	1800	0
572	20240119	104700	5800129	1800	1800	1800	1800	0
573	20240119	104600	5800129	1800	1800	1800	1800	0
574	20240119	104500	5800129	1800	1800	1800	1800	0
575	20240119	104400	5800129	1800	1800	1800	1800	0
576	20240119	104300	5800129	1800	1800	1800	1800	0
577	20240119	104200	5800129	1800	1800	1800	1800	0
578	20240119	104100	5800129	1800	1800	1800	1800	0
579	20240119	104000	5800129	1800	1800	1800	1800	0
580	20240119	103900	5800129	1800	1800	1800	1800	0
581	20240119	103800	5800129	1800	1800	1800	1800	0
582	20240119	103700	5800129	1800	1800	1800	1800	6
583	20240119	103600	5789329	1800	1800	1800	1800	0
584	20240119	103500	5789329	1800	1800	1800	1800	0
585	20240119	103400	5789329	1800	1800	1800	1800	0
586	20240119	103300	5789329	1800	1800	1800	1800	0
587	20240119	103200	5789329	1800	1800	1800	1800	0
588	20240119	103100	5789329	1800	1800	1800	1800	0
589	20240119	103000	5789329	1800	1800	1800	1800	0
590	20240119	102900	5789329	1800	1800	1800	1800	0
591	20240119	102800	5789329	1800	1800	1800	1800	0
592	20240119	102700	5789329	1800	1800	1800	1800	0
593	20240119	102600	5789329	1800	1800	1800	1800	0
594	20240119	102500	5789329	1800	1800	1800	1800	0
595	20240119	102400	5789329	1800	1800	1800	1800	0
596	20240119	102300	5789329	1800	1800	1800	1800	0
597	20240119	102200	5789329	1800	1800	1800	1800	0
598	20240119	102100	5789329	1800	1800	1800	1800	0
599	20240119	102000	5789329	1800	1800	1800	1800	0
600	20240119	101900	5789329	1800	1800	1800	1800	0
601	20240119	101800	5789329	1800	1800	1800	1800	0
602	20240119	101700	5789329	1800	1800	1800	1800	0
603	20240119	101600	5789329	1800	1800	1800	1800	0
604	20240119	101500	5789329	1800	1800	1800	1800	0
605	20240119	101400	5789329	1800	1800	1800	1800	0
606	20240119	101300	5789329	1800	1800	1800	1800	0
607	20240119	101200	5789329	1800	1800	1800	1800	0
608	20240119	101100	5789329	1800	1800	1800	1800	0
609	20240119	101000	5789329	1800	1800	1800	1800	0
610	20240119	100900	5789329	1800	1800	1800	1800	0
611	20240119	100800	5789329	1800	1800	1800	1800	0
612	20240119	100700	5789329	1800	1800	1800	1800	0
613	20240119	100600	5789329	1800	1800	1800	1800	1454
614	20240119	100500	3172129	1800	1800	1800	1800	5
615	20240119	100400	3163129	1800	1800	1800	1800	0
616	20240119	100300	3163129	1800	1800	1800	1800	536
617	20240119	100200	2198329	1820	1820	1820	1820	0
618	20240119	100100	2198329	1820	1820	1820	1820	0
619	20240119	100000	2198329	1820	1820	1820	1820	0
620	20240119	095900	2198329	1820	1820	1820	1820	0
621	20240119	095800	2198329	1820	1820	1820	1820	0
622	20240119	095700	2198329	1820	1820	1820	1820	0
623	20240119	095600	2198329	1820	1820	1820	1820	0
624	20240119	095500	2198329	1820	1820	1820	1820	0
625	20240119	095400	2198329	1820	1820	1820	1820	0
626	20240119	095300	2198329	1820	1820	1820	1820	0
627	20240119	095200	2198329	1820	1820	1820	1820	0
628	20240119	095100	2198329	1820	1820	1820	1820	0
629	20240119	095000	2198329	1820	1820	1820	1820	0
630	20240119	094900	2198329	1820	1820	1820	1820	0
631	20240119	094800	2198329	1820	1820	1820	1820	0
632	20240119	094700	2198329	1820	1820	1820	1820	0
633	20240119	094600	2198329	1820	1820	1820	1820	0
634	20240119	094500	2198329	1820	1820	1820	1820	0
635	20240119	094400	2198329	1820	1820	1820	1820	0
636	20240119	094300	2198329	1820	1820	1820	1820	0
637	20240119	094200	2198329	1820	1820	1820	1820	0
638	20240119	094100	2198329	1820	1820	1820	1820	0
639	20240119	094000	2198329	1820	1820	1820	1820	0
640	20240119	093900	2198329	1820	1820	1820	1820	0
641	20240119	093800	2198329	1820	1820	1820	1820	0
642	20240119	093700	2198329	1820	1820	1820	1820	0
643	20240119	093600	2198329	1820	1820	1820	1820	0
644	20240119	093500	2198329	1820	1820	1820	1820	0
645	20240119	093400	2198329	1820	1820	1820	1820	0
646	20240119	093300	2198329	1820	1820	1820	1820	0
647	20240119	093200	2198329	1820	1820	1820	1820	0
648	20240119	093100	2198329	1820	1820	1820	1820	0
649	20240119	093000	2198329	1820	1820	1820	1820	0
650	20240119	092900	2198329	1820	1820	1820	1820	0
651	20240119	092800	2198329	1820	1820	1820	1820	0
652	20240119	092700	2198329	1820	1820	1820	1820	0
653	20240119	092600	2198329	1820	1820	1820	1820	0
654	20240119	092500	2198329	1820	1820	1820	1820	0
655	20240119	092400	2198329	1820	1820	1820	1820	0
656	20240119	092300	2198329	1820	1820	1820	1820	0
657	20240119	092200	2198329	1820	1820	1820	1820	0
658	20240119	092100	2198329	1820	1820	1820	1820	0
659	20240119	092000	2198329	1820	1820	1820	1820	0
660	20240119	091900	2198329	1820	1820	1820	1820	0
661	20240119	091800	2198329	1820	1820	1820	1820	0
662	20240119	091700	2198329	1820	1820	1820	1820	0
663	20240119	091600	2198329	1820	1820	1820	1820	0
664	20240119	091500	2198329	1820	1820	1820	1820	0
665	20240119	091400	2198329	1820	1820	1820	1820	0
666	20240119	091300	2198329	1820	1820	1820	1820	424
667	20240119	091200	1426649	1820	1820	1820	1820	0
668	20240119	091100	1426649	1820	1820	1820	1820	0
669	20240119	091000	1426649	1820	1820	1820	1820	0
670	20240119	090900	1426649	1820	1820	1820	1820	0
671	20240119	090800	1426649	1820	1820	1820	1820	0
672	20240119	090700	1426649	1820	1820	1820	1820	0
673	20240119	090600	1426649	1820	1820	1820	1820	0
674	20240119	090500	1426649	1820	1820	1820	1820	0
675	20240119	090400	1426649	1820	1820	1820	1820	0
676	20240119	090300	1426649	1820	1760	1820	1760	501
677	20240119	090200	544829	1829	1829	1829	1829	0
678	20240119	090100	544829	1829	1829	1829	1829	0
679	20240119	090000	544829	1829	1810	1829	1810	301