KissMeData/002420/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183700	14904990	5050	5050	5050	5050	6
3	20250120	183600	14904990	5050	5050	5050	5050	0
4	20250120	183500	14904990	5050	5050	5050	5050	0
5	20250120	183400	14904990	5050	5050	5050	5050	0
6	20250120	183300	14904990	5050	5050	5050	5050	0
7	20250120	183200	14904990	5050	5050	5050	5050	0
8	20250120	183100	14904990	5050	5050	5050	5050	0
9	20250120	183000	14904990	5050	5050	5050	5050	0
10	20250120	182900	14904990	5050	5050	5050	5050	0
11	20250120	182800	14904990	5050	5050	5050	5050	0
12	20250120	182700	14904990	5050	5050	5050	5050	0
13	20250120	182600	14904990	5050	5050	5050	5050	0
14	20250120	182500	14904990	5050	5050	5050	5050	0
15	20250120	182400	14904990	5050	5050	5050	5050	0
16	20250120	182300	14904990	5050	5050	5050	5050	0
17	20250120	182200	14904990	5050	5050	5050	5050	0
18	20250120	182100	14904990	5050	5050	5050	5050	0
19	20250120	182000	14904990	5050	5050	5050	5050	0
20	20250120	181900	14904990	5050	5050	5050	5050	0
21	20250120	181800	14904990	5050	5050	5050	5050	0
22	20250120	181700	14904990	5050	5050	5050	5050	0
23	20250120	181600	14904990	5050	5050	5050	5050	0
24	20250120	181500	14904990	5050	5050	5050	5050	0
25	20250120	181400	14904990	5050	5050	5050	5050	0
26	20250120	181300	14904990	5050	5050	5050	5050	0
27	20250120	181200	14904990	5050	5050	5050	5050	0
28	20250120	181100	14904990	5050	5050	5050	5050	0
29	20250120	181000	14904990	5050	5050	5050	5050	0
30	20250120	180900	14904990	5050	5050	5050	5050	0
31	20250120	180800	14904990	5050	5050	5050	5050	0
32	20250120	180700	14904990	5050	5050	5050	5050	6
33	20250120	180600	14904990	5050	5050	5050	5050	0
34	20250120	180500	14904990	5050	5050	5050	5050	0
35	20250120	180400	14904990	5050	5050	5050	5050	0
36	20250120	180300	14904990	5050	5050	5050	5050	0
37	20250120	180200	14904990	5050	5050	5050	5050	0
38	20250120	180100	14904990	5050	5050	5050	5050	0
39	20250120	180000	14904990	5050	5050	5050	5050	0
40	20250120	175900	14904990	5050	5050	5050	5050	0
41	20250120	175800	14904990	5050	5050	5050	5050	0
42	20250120	175700	14904990	5050	5050	5050	5050	0
43	20250120	175600	14904990	5050	5050	5050	5050	0
44	20250120	175500	14904990	5050	5050	5050	5050	0
45	20250120	175400	14904990	5050	5050	5050	5050	0
46	20250120	175300	14904990	5050	5050	5050	5050	0
47	20250120	175200	14904990	5050	5050	5050	5050	0
48	20250120	175100	14904990	5050	5050	5050	5050	0
49	20250120	175000	14904990	5050	5050	5050	5050	0
50	20250120	174900	14904990	5050	5050	5050	5050	0
51	20250120	174800	14904990	5050	5050	5050	5050	0
52	20250120	174700	14904990	5050	5050	5050	5050	0
53	20250120	174600	14904990	5050	5050	5050	5050	0
54	20250120	174500	14904990	5050	5050	5050	5050	0
55	20250120	174400	14904990	5050	5050	5050	5050	0
56	20250120	174300	14904990	5050	5050	5050	5050	0
57	20250120	174200	14904990	5050	5050	5050	5050	0
58	20250120	174100	14904990	5050	5050	5050	5050	0
59	20250120	174000	14904990	5050	5050	5050	5050	0
60	20250120	173900	14904990	5050	5050	5050	5050	0
61	20250120	173800	14904990	5050	5050	5050	5050	0
62	20250120	173700	14904990	5050	5050	5050	5050	6
63	20250120	173600	14904990	5050	5050	5050	5050	0
64	20250120	173500	14904990	5050	5050	5050	5050	0
65	20250120	173400	14904990	5050	5050	5050	5050	0
66	20250120	173300	14904990	5050	5050	5050	5050	0
67	20250120	173200	14904990	5050	5050	5050	5050	0
68	20250120	173100	14904990	5050	5050	5050	5050	0
69	20250120	173000	14904990	5050	5050	5050	5050	0
70	20250120	172900	14904990	5050	5050	5050	5050	0
71	20250120	172800	14904990	5050	5050	5050	5050	0
72	20250120	172700	14904990	5050	5050	5050	5050	0
73	20250120	172600	14904990	5050	5050	5050	5050	0
74	20250120	172500	14904990	5050	5050	5050	5050	0
75	20250120	172400	14904990	5050	5050	5050	5050	0
76	20250120	172300	14904990	5050	5050	5050	5050	0
77	20250120	172200	14904990	5050	5050	5050	5050	0
78	20250120	172100	14904990	5050	5050	5050	5050	0
79	20250120	172000	14904990	5050	5050	5050	5050	0
80	20250120	171900	14904990	5050	5050	5050	5050	0
81	20250120	171800	14904990	5050	5050	5050	5050	0
82	20250120	171700	14904990	5050	5050	5050	5050	0
83	20250120	171600	14904990	5050	5050	5050	5050	0
84	20250120	171500	14904990	5050	5050	5050	5050	0
85	20250120	171400	14904990	5050	5050	5050	5050	0
86	20250120	171300	14904990	5050	5050	5050	5050	0
87	20250120	171200	14904990	5050	5050	5050	5050	0
88	20250120	171100	14904990	5050	5050	5050	5050	0
89	20250120	171000	14904990	5050	5050	5050	5050	0
90	20250120	170900	14904990	5050	5050	5050	5050	0
91	20250120	170800	14904990	5050	5050	5050	5050	0
92	20250120	170700	14904990	5050	5050	5050	5050	6
93	20250120	170600	14904990	5050	5050	5050	5050	0
94	20250120	170500	14904990	5050	5050	5050	5050	0
95	20250120	170400	14904990	5050	5050	5050	5050	0
96	20250120	170300	14904990	5050	5050	5050	5050	0
97	20250120	170200	14904990	5050	5050	5050	5050	0
98	20250120	170100	14904990	5050	5050	5050	5050	0
99	20250120	170000	14904990	5050	5050	5050	5050	0
100	20250120	165900	14904990	5050	5050	5050	5050	0
101	20250120	165800	14904990	5050	5050	5050	5050	0
102	20250120	165700	14904990	5050	5050	5050	5050	0
103	20250120	165600	14904990	5050	5050	5050	5050	0
104	20250120	165500	14904990	5050	5050	5050	5050	0
105	20250120	165400	14904990	5050	5050	5050	5050	0
106	20250120	165300	14904990	5050	5050	5050	5050	0
107	20250120	165200	14904990	5050	5050	5050	5050	0
108	20250120	165100	14904990	5050	5050	5050	5050	0
109	20250120	165000	14904990	5050	5050	5050	5050	0
110	20250120	164900	14904990	5050	5050	5050	5050	0
111	20250120	164800	14904990	5050	5050	5050	5050	0
112	20250120	164700	14904990	5050	5050	5050	5050	0
113	20250120	164600	14904990	5050	5050	5050	5050	0
114	20250120	164500	14904990	5050	5050	5050	5050	0
115	20250120	164400	14904990	5050	5050	5050	5050	0
116	20250120	164300	14904990	5050	5050	5050	5050	0
117	20250120	164200	14904990	5050	5050	5050	5050	0
118	20250120	164100	14904990	5050	5050	5050	5050	0
119	20250120	164000	14904990	5050	5050	5050	5050	0
120	20250120	163900	14904990	5050	5050	5050	5050	0
121	20250120	163800	14904990	5050	5050	5050	5050	0
122	20250120	163700	14904990	5050	5050	5050	5050	6
123	20250120	163600	14904990	5050	5050	5050	5050	0
124	20250120	163500	14904990	5050	5050	5050	5050	0
125	20250120	163400	14904990	5050	5050	5050	5050	0
126	20250120	163300	14904990	5050	5050	5050	5050	0
127	20250120	163200	14904990	5050	5050	5050	5050	0
128	20250120	163100	14904990	5050	5050	5050	5050	0
129	20250120	163000	14904990	5050	5050	5050	5050	0
130	20250120	162900	14904990	5050	5050	5050	5050	0
131	20250120	162800	14904990	5050	5050	5050	5050	0
132	20250120	162700	14904990	5050	5050	5050	5050	0
133	20250120	162600	14904990	5050	5050	5050	5050	0
134	20250120	162500	14904990	5050	5050	5050	5050	0
135	20250120	162400	14904990	5050	5050	5050	5050	0
136	20250120	162300	14904990	5050	5050	5050	5050	0
137	20250120	162200	14904990	5050	5050	5050	5050	0
138	20250120	162100	14904990	5050	5050	5050	5050	0
139	20250120	162000	14904990	5050	5050	5050	5050	0
140	20250120	161900	14904990	5050	5050	5050	5050	0
141	20250120	161800	14904990	5050	5050	5050	5050	0
142	20250120	161700	14904990	5050	5050	5050	5050	0
143	20250120	161600	14904990	5050	5050	5050	5050	0
144	20250120	161500	14904990	5050	5050	5050	5050	0
145	20250120	161400	14904990	5050	5050	5050	5050	0
146	20250120	161300	14904990	5050	5050	5050	5050	0
147	20250120	161200	14904990	5050	5050	5050	5050	0
148	20250120	161100	14904990	5050	5050	5050	5050	0
149	20250120	161000	14904990	5050	5050	5050	5050	0
150	20250120	160900	14904990	5050	5050	5050	5050	0
151	20250120	160800	14904990	5050	5050	5050	5050	0
152	20250120	160700	14904990	5050	5050	5050	5050	6
153	20250120	160600	14904990	5050	5050	5050	5050	0
154	20250120	160500	14904990	5050	5050	5050	5050	0
155	20250120	160400	14904990	5050	5050	5050	5050	0
156	20250120	160300	14904990	5050	5050	5050	5050	0
157	20250120	160200	14904990	5050	5050	5050	5050	0
158	20250120	160100	14904990	5050	5050	5050	5050	0
159	20250120	160000	14904990	5050	5050	5050	5050	0
160	20250120	155900	14904990	5050	5050	5050	5050	0
161	20250120	155800	14904990	5050	5050	5050	5050	0
162	20250120	155700	14904990	5050	5050	5050	5050	0
163	20250120	155600	14904990	5050	5050	5050	5050	0
164	20250120	155500	14904990	5050	5050	5050	5050	0
165	20250120	155400	14904990	5050	5050	5050	5050	0
166	20250120	155300	14904990	5050	5050	5050	5050	0
167	20250120	155200	14904990	5050	5050	5050	5050	0
168	20250120	155100	14904990	5050	5050	5050	5050	0
169	20250120	155000	14904990	5050	5050	5050	5050	0
170	20250120	154900	14904990	5050	5050	5050	5050	0
171	20250120	154800	14904990	5050	5050	5050	5050	0
172	20250120	154700	14904990	5050	5050	5050	5050	0
173	20250120	154600	14904990	5050	5050	5050	5050	0
174	20250120	154500	14904990	5050	5050	5050	5050	0
175	20250120	154400	14904990	5050	5050	5050	5050	0
176	20250120	154300	14904990	5050	5050	5050	5050	0
177	20250120	154200	14904990	5050	5050	5050	5050	0
178	20250120	154100	14904990	5050	5050	5050	5050	0
179	20250120	154000	14904990	5050	5050	5050	5050	0
180	20250120	153900	14904990	5050	5050	5050	5050	0
181	20250120	153800	14904990	5050	5050	5050	5050	0
182	20250120	153700	14904990	5050	5050	5050	5050	6
183	20250120	153600	14904990	5050	5050	5050	5050	0
184	20250120	153500	14904990	5050	5050	5050	5050	0
185	20250120	153400	14904990	5050	5050	5050	5050	0
186	20250120	153300	14904990	5050	5050	5050	5050	0
187	20250120	153200	14904990	5050	5050	5050	5050	0
188	20250120	153100	14904990	5050	5050	5050	5050	0
189	20250120	153000	14904990	5050	5050	5050	5050	6
190	20250120	152900	14874690	5080	5080	5080	5080	0
191	20250120	152800	14874690	5080	5080	5080	5080	0
192	20250120	152700	14874690	5080	5080	5080	5080	0
193	20250120	152600	14874690	5080	5080	5080	5080	0
194	20250120	152500	14874690	5080	5080	5080	5080	0
195	20250120	152400	14874690	5080	5080	5080	5080	0
196	20250120	152300	14874690	5080	5080	5080	5080	0
197	20250120	152200	14874690	5080	5080	5080	5080	0
198	20250120	152100	14874690	5080	5080	5080	5080	0
199	20250120	152000	14874690	5080	5080	5080	5080	0
200	20250120	151900	14874690	5080	5080	5080	5080	0
201	20250120	151800	14874690	5080	5080	5080	5080	12
202	20250120	151700	14813730	5040	5040	5040	5040	0
203	20250120	151600	14813730	5040	5040	5040	5040	0
204	20250120	151500	14813730	5040	5040	5040	5040	0
205	20250120	151400	14813730	5040	5040	5040	5040	0
206	20250120	151300	14813730	5040	5040	5040	5040	0
207	20250120	151200	14813730	5040	5040	5040	5040	0
208	20250120	151100	14813730	5040	5050	5050	5040	4
209	20250120	151000	14793540	5080	5080	5080	5080	0
210	20250120	150900	14793540	5080	5080	5080	5080	0
211	20250120	150800	14793540	5080	5080	5080	5080	0
212	20250120	150700	14793540	5080	5080	5080	5080	0
213	20250120	150600	14793540	5080	5080	5080	5080	0
214	20250120	150500	14793540	5080	5080	5080	5080	0
215	20250120	150400	14793540	5080	5080	5080	5080	0
216	20250120	150300	14793540	5080	5080	5080	5080	0
217	20250120	150200	14793540	5080	5080	5080	5080	0
218	20250120	150100	14793540	5080	5080	5080	5080	0
219	20250120	150000	14793540	5080	5080	5080	5080	0
220	20250120	145900	14793540	5080	5080	5080	5080	0
221	20250120	145800	14793540	5080	5080	5080	5080	0
222	20250120	145700	14793540	5080	5080	5080	5080	1
223	20250120	145600	14788460	5030	5040	5040	5030	11
224	20250120	145500	14733030	5090	5090	5090	5090	0
225	20250120	145400	14733030	5090	5090	5090	5090	0
226	20250120	145300	14733030	5090	5090	5090	5090	0
227	20250120	145200	14733030	5090	5090	5090	5090	82
228	20250120	145100	14315650	5090	5090	5090	5090	0
229	20250120	145000	14315650	5090	5090	5090	5090	0
230	20250120	144900	14315650	5090	5090	5090	5090	0
231	20250120	144800	14315650	5090	5090	5090	5090	0
232	20250120	144700	14315650	5090	5090	5090	5090	0
233	20250120	144600	14315650	5090	5090	5090	5090	0
234	20250120	144500	14315650	5090	5090	5090	5090	0
235	20250120	144400	14315650	5090	5100	5100	5090	2
236	20250120	144300	14305460	5090	5090	5090	5090	0
237	20250120	144200	14305460	5090	5090	5090	5090	17
238	20250120	144100	14218930	5030	5030	5030	5030	0
239	20250120	144000	14218930	5030	5090	5090	5030	108
240	20250120	143900	13669820	5090	5090	5090	5090	0
241	20250120	143800	13669820	5090	5090	5090	5090	0
242	20250120	143700	13669820	5090	5090	5090	5090	0
243	20250120	143600	13669820	5090	5090	5090	5090	0
244	20250120	143500	13669820	5090	5090	5090	5090	0
245	20250120	143400	13669820	5090	5090	5090	5090	0
246	20250120	143300	13669820	5090	5090	5090	5090	0
247	20250120	143200	13669820	5090	5090	5090	5090	0
248	20250120	143100	13669820	5090	5090	5090	5090	1
249	20250120	143000	13664730	5090	5090	5090	5090	2
250	20250120	142900	13654550	5090	5090	5090	5090	114
251	20250120	142800	13074290	5080	5080	5080	5080	22
252	20250120	142700	12962530	5030	5080	5080	5030	513
253	20250120	142600	10356540	5030	5080	5080	5030	486
254	20250120	142500	7887710	5070	5070	5070	5070	80
255	20250120	142400	7482110	5070	5070	5070	5070	177
256	20250120	142300	6584720	5030	5030	5030	5030	0
257	20250120	142200	6584720	5030	5030	5030	5030	0
258	20250120	142100	6584720	5030	5030	5030	5030	0
259	20250120	142000	6584720	5030	5030	5030	5030	0
260	20250120	141900	6584720	5030	5030	5030	5030	0
261	20250120	141800	6584720	5030	5030	5030	5030	0
262	20250120	141700	6584720	5030	5030	5030	5030	0
263	20250120	141600	6584720	5030	5030	5030	5030	0
264	20250120	141500	6584720	5030	5030	5030	5030	0
265	20250120	141400	6584720	5030	5030	5030	5030	0
266	20250120	141300	6584720	5030	5030	5030	5030	0
267	20250120	141200	6584720	5030	5030	5030	5030	0
268	20250120	141100	6584720	5030	5030	5030	5030	0
269	20250120	141000	6584720	5030	5030	5030	5030	0
270	20250120	140900	6584720	5030	5030	5030	5030	0
271	20250120	140800	6584720	5030	5030	5030	5030	0
272	20250120	140700	6584720	5030	5030	5030	5030	0
273	20250120	140600	6584720	5030	5030	5030	5030	0
274	20250120	140500	6584720	5030	5030	5030	5030	0
275	20250120	140400	6584720	5030	5030	5030	5030	0
276	20250120	140300	6584720	5030	5030	5030	5030	0
277	20250120	140200	6584720	5030	5030	5030	5030	0
278	20250120	140100	6584720	5030	5030	5030	5030	0
279	20250120	140000	6584720	5030	5030	5030	5030	0
280	20250120	135900	6584720	5030	5030	5030	5030	0
281	20250120	135800	6584720	5030	5030	5030	5030	0
282	20250120	135700	6584720	5030	5030	5030	5030	0
283	20250120	135600	6584720	5030	5030	5030	5030	0
284	20250120	135500	6584720	5030	5030	5030	5030	0
285	20250120	135400	6584720	5030	5030	5030	5030	0
286	20250120	135300	6584720	5030	5030	5030	5030	0
287	20250120	135200	6584720	5030	5030	5030	5030	0
288	20250120	135100	6584720	5030	5030	5030	5030	0
289	20250120	135000	6584720	5030	5030	5030	5030	0
290	20250120	134900	6584720	5030	5030	5030	5030	0
291	20250120	134800	6584720	5030	5030	5030	5030	0
292	20250120	134700	6584720	5030	5030	5030	5030	0
293	20250120	134600	6584720	5030	5030	5030	5030	0
294	20250120	134500	6584720	5030	5030	5030	5030	0
295	20250120	134400	6584720	5030	5030	5030	5030	0
296	20250120	134300	6584720	5030	5030	5030	5030	0
297	20250120	134200	6584720	5030	5030	5030	5030	0
298	20250120	134100	6584720	5030	5030	5030	5030	0
299	20250120	134000	6584720	5030	5030	5030	5030	0
300	20250120	133900	6584720	5030	5030	5030	5030	0
301	20250120	133800	6584720	5030	5030	5030	5030	0
302	20250120	133700	6584720	5030	5030	5030	5030	0
303	20250120	133600	6584720	5030	5030	5030	5030	301
304	20250120	133500	5070690	5060	5060	5060	5060	0
305	20250120	133400	5070690	5060	5060	5060	5060	0
306	20250120	133300	5070690	5060	5060	5060	5060	0
307	20250120	133200	5070690	5060	5060	5060	5060	0
308	20250120	133100	5070690	5060	5060	5060	5060	0
309	20250120	133000	5070690	5060	5060	5060	5060	0
310	20250120	132900	5070690	5060	5060	5060	5060	0
311	20250120	132800	5070690	5060	5060	5060	5060	0
312	20250120	132700	5070690	5060	5060	5060	5060	0
313	20250120	132600	5070690	5060	5060	5060	5060	0
314	20250120	132500	5070690	5060	5060	5060	5060	0
315	20250120	132400	5070690	5060	5060	5060	5060	0
316	20250120	132300	5070690	5060	5060	5060	5060	0
317	20250120	132200	5070690	5060	5060	5060	5060	0
318	20250120	132100	5070690	5060	5060	5060	5060	0
319	20250120	132000	5070690	5060	5060	5060	5060	0
320	20250120	131900	5070690	5060	5060	5060	5060	0
321	20250120	131800	5070690	5060	5060	5060	5060	62
322	20250120	131700	4756970	5060	5060	5060	5060	0
323	20250120	131600	4756970	5060	5060	5060	5060	0
324	20250120	131500	4756970	5060	5060	5060	5060	0
325	20250120	131400	4756970	5060	5060	5060	5060	0
326	20250120	131300	4756970	5060	5060	5060	5060	0
327	20250120	131200	4756970	5060	5060	5060	5060	0
328	20250120	131100	4756970	5060	5060	5060	5060	0
329	20250120	131000	4756970	5060	5060	5060	5060	0
330	20250120	130900	4756970	5060	5060	5060	5060	0
331	20250120	130800	4756970	5060	5060	5060	5060	0
332	20250120	130700	4756970	5060	5060	5060	5060	0
333	20250120	130600	4756970	5060	5060	5060	5060	0
334	20250120	130500	4756970	5060	5060	5060	5060	0
335	20250120	130400	4756970	5060	5060	5060	5060	0
336	20250120	130300	4756970	5060	5060	5060	5060	0
337	20250120	130200	4756970	5060	5060	5060	5060	0
338	20250120	130100	4756970	5060	5060	5060	5060	0
339	20250120	130000	4756970	5060	5060	5060	5060	0
340	20250120	125900	4756970	5060	5060	5060	5060	0
341	20250120	125800	4756970	5060	5060	5060	5060	0
342	20250120	125700	4756970	5060	5060	5060	5060	0
343	20250120	125600	4756970	5060	5060	5060	5060	0
344	20250120	125500	4756970	5060	5060	5060	5060	0
345	20250120	125400	4756970	5060	5060	5060	5060	0
346	20250120	125300	4756970	5060	5060	5060	5060	0
347	20250120	125200	4756970	5060	5060	5060	5060	0
348	20250120	125100	4756970	5060	5060	5060	5060	0
349	20250120	125000	4756970	5060	5060	5060	5060	0
350	20250120	124900	4756970	5060	5060	5060	5060	0
351	20250120	124800	4756970	5060	5060	5060	5060	0
352	20250120	124700	4756970	5060	5060	5060	5060	0
353	20250120	124600	4756970	5060	5060	5060	5060	0
354	20250120	124500	4756970	5060	5060	5060	5060	0
355	20250120	124400	4756970	5060	5060	5060	5060	0
356	20250120	124300	4756970	5060	5060	5060	5060	0
357	20250120	124200	4756970	5060	5060	5060	5060	0
358	20250120	124100	4756970	5060	5060	5060	5060	0
359	20250120	124000	4756970	5060	5060	5060	5060	0
360	20250120	123900	4756970	5060	5060	5060	5060	0
361	20250120	123800	4756970	5060	5060	5060	5060	0
362	20250120	123700	4756970	5060	5060	5060	5060	0
363	20250120	123600	4756970	5060	5060	5060	5060	0
364	20250120	123500	4756970	5060	5060	5060	5060	0
365	20250120	123400	4756970	5060	5060	5060	5060	0
366	20250120	123300	4756970	5060	5060	5060	5060	0
367	20250120	123200	4756970	5060	5060	5060	5060	0
368	20250120	123100	4756970	5060	5060	5060	5060	0
369	20250120	123000	4756970	5060	5060	5060	5060	0
370	20250120	122900	4756970	5060	5060	5060	5060	0
371	20250120	122800	4756970	5060	5060	5060	5060	0
372	20250120	122700	4756970	5060	5060	5060	5060	0
373	20250120	122600	4756970	5060	5060	5060	5060	0
374	20250120	122500	4756970	5060	5060	5060	5060	0
375	20250120	122400	4756970	5060	5060	5060	5060	0
376	20250120	122300	4756970	5060	5060	5060	5060	0
377	20250120	122200	4756970	5060	5060	5060	5060	0
378	20250120	122100	4756970	5060	5060	5060	5060	0
379	20250120	122000	4756970	5060	5060	5060	5060	0
380	20250120	121900	4756970	5060	5060	5060	5060	0
381	20250120	121800	4756970	5060	5060	5060	5060	0
382	20250120	121700	4756970	5060	5060	5060	5060	0
383	20250120	121600	4756970	5060	5060	5060	5060	0
384	20250120	121500	4756970	5060	5060	5060	5060	0
385	20250120	121400	4756970	5060	5060	5060	5060	0
386	20250120	121300	4756970	5060	5060	5060	5060	0
387	20250120	121200	4756970	5060	5040	5060	5040	51
388	20250120	121100	4499910	5030	5030	5030	5030	0
389	20250120	121000	4499910	5030	5030	5030	5030	0
390	20250120	120900	4499910	5030	5030	5030	5030	0
391	20250120	120800	4499910	5030	5030	5030	5030	0
392	20250120	120700	4499910	5030	5030	5030	5030	0
393	20250120	120600	4499910	5030	5030	5030	5030	0
394	20250120	120500	4499910	5030	5030	5030	5030	0
395	20250120	120400	4499910	5030	5030	5030	5030	0
396	20250120	120300	4499910	5030	5030	5030	5030	0
397	20250120	120200	4499910	5030	5030	5030	5030	0
398	20250120	120100	4499910	5030	5030	5030	5030	0
399	20250120	120000	4499910	5030	5030	5030	5030	0
400	20250120	115900	4499910	5030	5030	5030	5030	0
401	20250120	115800	4499910	5030	5030	5030	5030	0
402	20250120	115700	4499910	5030	5030	5030	5030	0
403	20250120	115600	4499910	5030	5030	5030	5030	0
404	20250120	115500	4499910	5030	5030	5030	5030	0
405	20250120	115400	4499910	5030	5030	5030	5030	0
406	20250120	115300	4499910	5030	5030	5030	5030	0
407	20250120	115200	4499910	5030	5030	5030	5030	0
408	20250120	115100	4499910	5030	5030	5030	5030	0
409	20250120	115000	4499910	5030	5030	5030	5030	0
410	20250120	114900	4499910	5030	5030	5030	5030	0
411	20250120	114800	4499910	5030	5030	5030	5030	0
412	20250120	114700	4499910	5030	5030	5030	5030	0
413	20250120	114600	4499910	5030	5030	5030	5030	0
414	20250120	114500	4499910	5030	5030	5030	5030	0
415	20250120	114400	4499910	5030	5030	5030	5030	0
416	20250120	114300	4499910	5030	5030	5030	5030	0
417	20250120	114200	4499910	5030	5030	5030	5030	0
418	20250120	114100	4499910	5030	5030	5030	5030	0
419	20250120	114000	4499910	5030	5030	5030	5030	0
420	20250120	113900	4499910	5030	5030	5030	5030	0
421	20250120	113800	4499910	5030	5030	5030	5030	0
422	20250120	113700	4499910	5030	5030	5030	5030	0
423	20250120	113600	4499910	5030	5030	5030	5030	0
424	20250120	113500	4499910	5030	5030	5030	5030	0
425	20250120	113400	4499910	5030	5030	5030	5030	0
426	20250120	113300	4499910	5030	5030	5030	5030	0
427	20250120	113200	4499910	5030	5030	5030	5030	0
428	20250120	113100	4499910	5030	5030	5030	5030	0
429	20250120	113000	4499910	5030	5030	5030	5030	0
430	20250120	112900	4499910	5030	5030	5030	5030	0
431	20250120	112800	4499910	5030	5030	5030	5030	0
432	20250120	112700	4499910	5030	5030	5030	5030	0
433	20250120	112600	4499910	5030	5040	5040	5030	14
434	20250120	112500	4429360	5040	5060	5060	5040	20
435	20250120	112400	4328180	5070	5070	5070	5070	0
436	20250120	112300	4328180	5070	5070	5070	5070	0
437	20250120	112200	4328180	5070	5070	5070	5070	0
438	20250120	112100	4328180	5070	5070	5070	5070	29
439	20250120	112000	4181150	5070	5070	5070	5070	8
440	20250120	111900	4140590	5070	5070	5070	5070	0
441	20250120	111800	4140590	5070	5070	5070	5070	0
442	20250120	111700	4140590	5070	5070	5070	5070	1
443	20250120	111600	4135520	5120	5120	5120	5120	0
444	20250120	111500	4135520	5120	5120	5120	5120	0
445	20250120	111400	4135520	5120	5120	5120	5120	0
446	20250120	111300	4135520	5120	5120	5120	5120	0
447	20250120	111200	4135520	5120	5120	5120	5120	0
448	20250120	111100	4135520	5120	5120	5120	5120	0
449	20250120	111000	4135520	5120	5120	5120	5120	0
450	20250120	110900	4135520	5120	5120	5120	5120	0
451	20250120	110800	4135520	5120	5120	5120	5120	0
452	20250120	110700	4135520	5120	5120	5120	5120	0
453	20250120	110600	4135520	5120	5120	5120	5120	0
454	20250120	110500	4135520	5120	5120	5120	5120	0
455	20250120	110400	4135520	5120	5120	5120	5120	0
456	20250120	110300	4135520	5120	5120	5120	5120	0
457	20250120	110200	4135520	5120	5120	5120	5120	0
458	20250120	110100	4135520	5120	5120	5120	5120	0
459	20250120	110000	4135520	5120	5120	5120	5120	0
460	20250120	105900	4135520	5120	5120	5120	5120	0
461	20250120	105800	4135520	5120	5120	5120	5120	0
462	20250120	105700	4135520	5120	5120	5120	5120	0
463	20250120	105600	4135520	5120	5120	5120	5120	0
464	20250120	105500	4135520	5120	5120	5120	5120	0
465	20250120	105400	4135520	5120	5120	5120	5120	0
466	20250120	105300	4135520	5120	5120	5120	5120	0
467	20250120	105200	4135520	5120	5120	5120	5120	0
468	20250120	105100	4135520	5120	5120	5120	5120	0
469	20250120	105000	4135520	5120	5120	5120	5120	0
470	20250120	104900	4135520	5120	5120	5120	5120	1
471	20250120	104800	4130400	5080	5080	5080	5080	0
472	20250120	104700	4130400	5080	5080	5080	5080	132
473	20250120	104600	3459840	5080	5080	5080	5080	0
474	20250120	104500	3459840	5080	5080	5080	5080	0
475	20250120	104400	3459840	5080	5080	5080	5080	0
476	20250120	104300	3459840	5080	5080	5080	5080	0
477	20250120	104200	3459840	5080	5080	5080	5080	0
478	20250120	104100	3459840	5080	5080	5080	5080	0
479	20250120	104000	3459840	5080	5080	5080	5080	0
480	20250120	103900	3459840	5080	5080	5080	5080	0
481	20250120	103800	3459840	5080	5080	5080	5080	0
482	20250120	103700	3459840	5080	5080	5080	5080	0
483	20250120	103600	3459840	5080	5080	5080	5080	0
484	20250120	103500	3459840	5080	5080	5080	5080	0
485	20250120	103400	3459840	5080	5080	5080	5080	0
486	20250120	103300	3459840	5080	5080	5080	5080	0
487	20250120	103200	3459840	5080	5080	5080	5080	0
488	20250120	103100	3459840	5080	5080	5080	5080	0
489	20250120	103000	3459840	5080	5080	5080	5080	0
490	20250120	102900	3459840	5080	5080	5080	5080	0
491	20250120	102800	3459840	5080	5080	5080	5080	0
492	20250120	102700	3459840	5080	5080	5080	5080	0
493	20250120	102600	3459840	5080	5080	5080	5080	0
494	20250120	102500	3459840	5080	5080	5080	5080	0
495	20250120	102400	3459840	5080	5080	5080	5080	0
496	20250120	102300	3459840	5080	5080	5080	5080	0
497	20250120	102200	3459840	5080	5080	5080	5080	0
498	20250120	102100	3459840	5080	5080	5080	5080	0
499	20250120	102000	3459840	5080	5080	5080	5080	0
500	20250120	101900	3459840	5080	5080	5080	5080	0
501	20250120	101800	3459840	5080	5080	5080	5080	0
502	20250120	101700	3459840	5080	5080	5080	5080	0
503	20250120	101600	3459840	5080	5080	5080	5080	0
504	20250120	101500	3459840	5080	5080	5080	5080	0
505	20250120	101400	3459840	5080	5080	5080	5080	0
506	20250120	101300	3459840	5080	5080	5080	5080	0
507	20250120	101200	3459840	5080	5080	5080	5080	0
508	20250120	101100	3459840	5080	5080	5080	5080	0
509	20250120	101000	3459840	5080	5080	5080	5080	0
510	20250120	100900	3459840	5080	5080	5080	5080	0
511	20250120	100800	3459840	5080	5080	5080	5080	0
512	20250120	100700	3459840	5080	5080	5080	5080	0
513	20250120	100600	3459840	5080	5080	5080	5080	0
514	20250120	100500	3459840	5080	5080	5080	5080	0
515	20250120	100400	3459840	5080	5080	5080	5080	0
516	20250120	100300	3459840	5080	5080	5080	5080	0
517	20250120	100200	3459840	5080	5080	5080	5080	0
518	20250120	100100	3459840	5080	5080	5080	5080	0
519	20250120	100000	3459840	5080	5080	5080	5080	0
520	20250120	095900	3459840	5080	5080	5080	5080	0
521	20250120	095800	3459840	5080	5080	5080	5080	0
522	20250120	095700	3459840	5080	5080	5080	5080	0
523	20250120	095600	3459840	5080	5080	5080	5080	0
524	20250120	095500	3459840	5080	5080	5080	5080	0
525	20250120	095400	3459840	5080	5080	5080	5080	0
526	20250120	095300	3459840	5080	5080	5080	5080	0
527	20250120	095200	3459840	5080	5080	5080	5080	0
528	20250120	095100	3459840	5080	5080	5080	5080	0
529	20250120	095000	3459840	5080	5080	5080	5080	0
530	20250120	094900	3459840	5080	5080	5080	5080	0
531	20250120	094800	3459840	5080	5080	5080	5080	0
532	20250120	094700	3459840	5080	5080	5080	5080	0
533	20250120	094600	3459840	5080	5080	5080	5080	0
534	20250120	094500	3459840	5080	5080	5080	5080	0
535	20250120	094400	3459840	5080	5080	5080	5080	0
536	20250120	094300	3459840	5080	5080	5080	5080	0
537	20250120	094200	3459840	5080	5080	5080	5080	0
538	20250120	094100	3459840	5080	5080	5080	5080	0
539	20250120	094000	3459840	5080	5080	5080	5080	0
540	20250120	093900	3459840	5080	5080	5080	5080	0
541	20250120	093800	3459840	5080	5080	5080	5080	0
542	20250120	093700	3459840	5080	5080	5080	5080	0
543	20250120	093600	3459840	5080	5080	5080	5080	0
544	20250120	093500	3459840	5080	5080	5080	5080	0
545	20250120	093400	3459840	5080	5080	5080	5080	0
546	20250120	093300	3459840	5080	5080	5080	5080	0
547	20250120	093200	3459840	5080	5080	5080	5080	0
548	20250120	093100	3459840	5080	5080	5080	5080	0
549	20250120	093000	3459840	5080	5080	5080	5080	0
550	20250120	092900	3459840	5080	5080	5080	5080	0
551	20250120	092800	3459840	5080	5080	5080	5080	0
552	20250120	092700	3459840	5080	5080	5080	5080	0
553	20250120	092600	3459840	5080	5080	5080	5080	0
554	20250120	092500	3459840	5080	5080	5080	5080	0
555	20250120	092400	3459840	5080	5080	5080	5080	0
556	20250120	092300	3459840	5080	5080	5080	5080	0
557	20250120	092200	3459840	5080	5080	5080	5080	0
558	20250120	092100	3459840	5080	5080	5080	5080	0
559	20250120	092000	3459840	5080	5080	5080	5080	0
560	20250120	091900	3459840	5080	5090	5090	5080	5
561	20250120	091800	3434430	5090	5090	5090	5090	0
562	20250120	091700	3434430	5090	5090	5090	5090	0
563	20250120	091600	3434430	5090	5090	5090	5090	0
564	20250120	091500	3434430	5090	5090	5090	5090	1
565	20250120	091400	3429340	5100	5100	5100	5100	10
566	20250120	091300	3378340	5090	5090	5090	5090	0
567	20250120	091200	3378340	5090	5090	5090	5090	0
568	20250120	091100	3378340	5090	5090	5090	5090	1
569	20250120	091000	3373250	5150	5150	5150	5150	0
570	20250120	090900	3373250	5150	5150	5150	5150	603
571	20250120	090800	267800	5150	5150	5150	5150	0
572	20250120	090700	267800	5150	5150	5150	5150	0
573	20250120	090600	267800	5150	5150	5150	5150	0
574	20250120	090500	267800	5150	5150	5150	5150	4
575	20250120	090400	247200	5150	5150	5150	5150	0
576	20250120	090300	247200	5150	5150	5150	5150	0
577	20250120	090200	247200	5150	5150	5150	5150	0
578	20250120	090100	247200	5150	5150	5150	5150	0
579	20250120	090000	247200	5150	5150	5150	5150	48