KissMeData/003460/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	184000	6761615	2185	2185	2185	2185	6
3	20250123	183900	6761615	2185	2185	2185	2185	0
4	20250123	183800	6761615	2185	2185	2185	2185	0
5	20250123	183700	6761615	2185	2185	2185	2185	0
6	20250123	183600	6761615	2185	2185	2185	2185	0
7	20250123	183500	6761615	2185	2185	2185	2185	0
8	20250123	183400	6761615	2185	2185	2185	2185	0
9	20250123	183300	6761615	2185	2185	2185	2185	0
10	20250123	183200	6761615	2185	2185	2185	2185	0
11	20250123	183100	6761615	2185	2185	2185	2185	0
12	20250123	183000	6761615	2185	2185	2185	2185	0
13	20250123	182900	6761615	2185	2185	2185	2185	0
14	20250123	182800	6761615	2185	2185	2185	2185	0
15	20250123	182700	6761615	2185	2185	2185	2185	0
16	20250123	182600	6761615	2185	2185	2185	2185	0
17	20250123	182500	6761615	2185	2185	2185	2185	0
18	20250123	182400	6761615	2185	2185	2185	2185	0
19	20250123	182300	6761615	2185	2185	2185	2185	0
20	20250123	182200	6761615	2185	2185	2185	2185	0
21	20250123	182100	6761615	2185	2185	2185	2185	0
22	20250123	182000	6761615	2185	2185	2185	2185	0
23	20250123	181900	6761615	2185	2185	2185	2185	0
24	20250123	181800	6761615	2185	2185	2185	2185	0
25	20250123	181700	6761615	2185	2185	2185	2185	0
26	20250123	181600	6761615	2185	2185	2185	2185	0
27	20250123	181500	6761615	2185	2185	2185	2185	0
28	20250123	181400	6761615	2185	2185	2185	2185	0
29	20250123	181300	6761615	2185	2185	2185	2185	0
30	20250123	181200	6761615	2185	2185	2185	2185	0
31	20250123	181100	6761615	2185	2185	2185	2185	0
32	20250123	181000	6761615	2185	2185	2185	2185	6
33	20250123	180900	6761615	2185	2185	2185	2185	0
34	20250123	180800	6761615	2185	2185	2185	2185	0
35	20250123	180700	6761615	2185	2185	2185	2185	0
36	20250123	180600	6761615	2185	2185	2185	2185	0
37	20250123	180500	6761615	2185	2185	2185	2185	0
38	20250123	180400	6761615	2185	2185	2185	2185	0
39	20250123	180300	6761615	2185	2185	2185	2185	0
40	20250123	180200	6761615	2185	2185	2185	2185	0
41	20250123	180100	6761615	2185	2185	2185	2185	0
42	20250123	180000	6761615	2185	2185	2185	2185	0
43	20250123	175900	6761615	2185	2185	2185	2185	0
44	20250123	175800	6761615	2185	2185	2185	2185	0
45	20250123	175700	6761615	2185	2185	2185	2185	0
46	20250123	175600	6761615	2185	2185	2185	2185	0
47	20250123	175500	6761615	2185	2185	2185	2185	0
48	20250123	175400	6761615	2185	2185	2185	2185	0
49	20250123	175300	6761615	2185	2185	2185	2185	0
50	20250123	175200	6761615	2185	2185	2185	2185	0
51	20250123	175100	6761615	2185	2185	2185	2185	0
52	20250123	175000	6761615	2185	2185	2185	2185	0
53	20250123	174900	6761615	2185	2185	2185	2185	0
54	20250123	174800	6761615	2185	2185	2185	2185	0
55	20250123	174700	6761615	2185	2185	2185	2185	0
56	20250123	174600	6761615	2185	2185	2185	2185	0
57	20250123	174500	6761615	2185	2185	2185	2185	0
58	20250123	174400	6761615	2185	2185	2185	2185	0
59	20250123	174300	6761615	2185	2185	2185	2185	0
60	20250123	174200	6761615	2185	2185	2185	2185	0
61	20250123	174100	6761615	2185	2185	2185	2185	0
62	20250123	174000	6761615	2185	2185	2185	2185	6
63	20250123	173900	6761615	2185	2185	2185	2185	0
64	20250123	173800	6761615	2185	2185	2185	2185	0
65	20250123	173700	6761615	2185	2185	2185	2185	0
66	20250123	173600	6761615	2185	2185	2185	2185	0
67	20250123	173500	6761615	2185	2185	2185	2185	0
68	20250123	173400	6761615	2185	2185	2185	2185	0
69	20250123	173300	6761615	2185	2185	2185	2185	0
70	20250123	173200	6761615	2185	2185	2185	2185	0
71	20250123	173100	6761615	2185	2185	2185	2185	0
72	20250123	173000	6761615	2185	2185	2185	2185	0
73	20250123	172900	6761615	2185	2185	2185	2185	0
74	20250123	172800	6761615	2185	2185	2185	2185	0
75	20250123	172700	6761615	2185	2185	2185	2185	0
76	20250123	172600	6761615	2185	2185	2185	2185	0
77	20250123	172500	6761615	2185	2185	2185	2185	0
78	20250123	172400	6761615	2185	2185	2185	2185	0
79	20250123	172300	6761615	2185	2185	2185	2185	0
80	20250123	172200	6761615	2185	2185	2185	2185	0
81	20250123	172100	6761615	2185	2185	2185	2185	0
82	20250123	172000	6761615	2185	2185	2185	2185	0
83	20250123	171900	6761615	2185	2185	2185	2185	0
84	20250123	171800	6761615	2185	2185	2185	2185	0
85	20250123	171700	6761615	2185	2185	2185	2185	0
86	20250123	171600	6761615	2185	2185	2185	2185	0
87	20250123	171500	6761615	2185	2185	2185	2185	0
88	20250123	171400	6761615	2185	2185	2185	2185	0
89	20250123	171300	6761615	2185	2185	2185	2185	0
90	20250123	171200	6761615	2185	2185	2185	2185	0
91	20250123	171100	6761615	2185	2185	2185	2185	0
92	20250123	171000	6761615	2185	2185	2185	2185	6
93	20250123	170900	6761615	2185	2185	2185	2185	0
94	20250123	170800	6761615	2185	2185	2185	2185	0
95	20250123	170700	6761615	2185	2185	2185	2185	0
96	20250123	170600	6761615	2185	2185	2185	2185	0
97	20250123	170500	6761615	2185	2185	2185	2185	0
98	20250123	170400	6761615	2185	2185	2185	2185	0
99	20250123	170300	6761615	2185	2185	2185	2185	0
100	20250123	170200	6761615	2185	2185	2185	2185	0
101	20250123	170100	6761615	2185	2185	2185	2185	0
102	20250123	170000	6761615	2185	2185	2185	2185	0
103	20250123	165900	6761615	2185	2185	2185	2185	0
104	20250123	165800	6761615	2185	2185	2185	2185	0
105	20250123	165700	6761615	2185	2185	2185	2185	0
106	20250123	165600	6761615	2185	2185	2185	2185	0
107	20250123	165500	6761615	2185	2185	2185	2185	0
108	20250123	165400	6761615	2185	2185	2185	2185	0
109	20250123	165300	6761615	2185	2185	2185	2185	0
110	20250123	165200	6761615	2185	2185	2185	2185	0
111	20250123	165100	6761615	2185	2185	2185	2185	0
112	20250123	165000	6761615	2185	2185	2185	2185	0
113	20250123	164900	6761615	2185	2185	2185	2185	0
114	20250123	164800	6761615	2185	2185	2185	2185	0
115	20250123	164700	6761615	2185	2185	2185	2185	0
116	20250123	164600	6761615	2185	2185	2185	2185	0
117	20250123	164500	6761615	2185	2185	2185	2185	0
118	20250123	164400	6761615	2185	2185	2185	2185	0
119	20250123	164300	6761615	2185	2185	2185	2185	0
120	20250123	164200	6761615	2185	2185	2185	2185	0
121	20250123	164100	6761615	2185	2185	2185	2185	0
122	20250123	164000	6761615	2185	2185	2185	2185	6
123	20250123	163900	6761615	2185	2185	2185	2185	0
124	20250123	163800	6761615	2185	2185	2185	2185	0
125	20250123	163700	6761615	2185	2185	2185	2185	0
126	20250123	163600	6761615	2185	2185	2185	2185	0
127	20250123	163500	6761615	2185	2185	2185	2185	0
128	20250123	163400	6761615	2185	2185	2185	2185	0
129	20250123	163300	6761615	2185	2185	2185	2185	0
130	20250123	163200	6761615	2185	2185	2185	2185	0
131	20250123	163100	6761615	2185	2185	2185	2185	0
132	20250123	163000	6761615	2185	2185	2185	2185	0
133	20250123	162900	6761615	2185	2185	2185	2185	0
134	20250123	162800	6761615	2185	2185	2185	2185	0
135	20250123	162700	6761615	2185	2185	2185	2185	0
136	20250123	162600	6761615	2185	2185	2185	2185	0
137	20250123	162500	6761615	2185	2185	2185	2185	0
138	20250123	162400	6761615	2185	2185	2185	2185	0
139	20250123	162300	6761615	2185	2185	2185	2185	0
140	20250123	162200	6761615	2185	2185	2185	2185	0
141	20250123	162100	6761615	2185	2185	2185	2185	0
142	20250123	162000	6761615	2185	2185	2185	2185	0
143	20250123	161900	6761615	2185	2185	2185	2185	0
144	20250123	161800	6761615	2185	2185	2185	2185	0
145	20250123	161700	6761615	2185	2185	2185	2185	0
146	20250123	161600	6761615	2185	2185	2185	2185	0
147	20250123	161500	6761615	2185	2185	2185	2185	0
148	20250123	161400	6761615	2185	2185	2185	2185	0
149	20250123	161300	6761615	2185	2185	2185	2185	0
150	20250123	161200	6761615	2185	2185	2185	2185	0
151	20250123	161100	6761615	2185	2185	2185	2185	0
152	20250123	161000	6761615	2185	2185	2185	2185	6
153	20250123	160900	6761615	2185	2185	2185	2185	0
154	20250123	160800	6761615	2185	2185	2185	2185	0
155	20250123	160700	6761615	2185	2185	2185	2185	0
156	20250123	160600	6761615	2185	2185	2185	2185	0
157	20250123	160500	6761615	2185	2185	2185	2185	0
158	20250123	160400	6761615	2185	2185	2185	2185	0
159	20250123	160300	6761615	2185	2185	2185	2185	0
160	20250123	160200	6761615	2185	2185	2185	2185	0
161	20250123	160100	6761615	2185	2185	2185	2185	0
162	20250123	160000	6761615	2185	2185	2185	2185	0
163	20250123	155900	6761615	2185	2185	2185	2185	0
164	20250123	155800	6761615	2185	2185	2185	2185	0
165	20250123	155700	6761615	2185	2185	2185	2185	0
166	20250123	155600	6761615	2185	2185	2185	2185	0
167	20250123	155500	6761615	2185	2185	2185	2185	0
168	20250123	155400	6761615	2185	2185	2185	2185	0
169	20250123	155300	6761615	2185	2185	2185	2185	0
170	20250123	155200	6761615	2185	2185	2185	2185	0
171	20250123	155100	6761615	2185	2185	2185	2185	0
172	20250123	155000	6761615	2185	2185	2185	2185	0
173	20250123	154900	6761615	2185	2185	2185	2185	0
174	20250123	154800	6761615	2185	2185	2185	2185	0
175	20250123	154700	6761615	2185	2185	2185	2185	0
176	20250123	154600	6761615	2185	2185	2185	2185	0
177	20250123	154500	6761615	2185	2185	2185	2185	0
178	20250123	154400	6761615	2185	2185	2185	2185	0
179	20250123	154300	6761615	2185	2185	2185	2185	0
180	20250123	154200	6761615	2185	2185	2185	2185	0
181	20250123	154100	6761615	2185	2185	2185	2185	0
182	20250123	154000	6761615	2185	2185	2185	2185	6
183	20250123	153900	6761615	2185	2185	2185	2185	0
184	20250123	153800	6761615	2185	2185	2185	2185	0
185	20250123	153700	6761615	2185	2185	2185	2185	0
186	20250123	153600	6761615	2185	2185	2185	2185	0
187	20250123	153500	6761615	2185	2185	2185	2185	0
188	20250123	153400	6761615	2185	2185	2185	2185	0
189	20250123	153300	6761615	2185	2185	2185	2185	0
190	20250123	153200	6761615	2185	2185	2185	2185	0
191	20250123	153100	6761615	2185	2185	2185	2185	0
192	20250123	153000	6761615	2185	2185	2185	2185	6
193	20250123	152900	6748505	2170	2170	2170	2170	0
194	20250123	152800	6748505	2170	2170	2170	2170	0
195	20250123	152700	6748505	2170	2170	2170	2170	0
196	20250123	152600	6748505	2170	2170	2170	2170	0
197	20250123	152500	6748505	2170	2170	2170	2170	0
198	20250123	152400	6748505	2170	2170	2170	2170	0
199	20250123	152300	6748505	2170	2170	2170	2170	0
200	20250123	152200	6748505	2170	2170	2170	2170	0
201	20250123	152100	6748505	2170	2170	2170	2170	0
202	20250123	152000	6748505	2170	2170	2170	2170	0
203	20250123	151900	6748505	2170	2170	2170	2170	0
204	20250123	151800	6748505	2170	2170	2170	2170	0
205	20250123	151700	6748505	2170	2170	2170	2170	0
206	20250123	151600	6748505	2170	2170	2170	2170	0
207	20250123	151500	6748505	2170	2170	2170	2170	70
208	20250123	151400	6596605	2175	2175	2175	2175	0
209	20250123	151300	6596605	2175	2175	2175	2175	64
210	20250123	151200	6457405	2170	2175	2175	2170	37
211	20250123	151100	6377105	2185	2185	2185	2185	0
212	20250123	151000	6377105	2185	2185	2185	2185	0
213	20250123	150900	6377105	2185	2185	2185	2185	0
214	20250123	150800	6377105	2185	2185	2185	2185	0
215	20250123	150700	6377105	2185	2185	2185	2185	0
216	20250123	150600	6377105	2185	2185	2185	2185	0
217	20250123	150500	6377105	2185	2185	2185	2185	0
218	20250123	150400	6377105	2185	2185	2185	2185	0
219	20250123	150300	6377105	2185	2185	2185	2185	0
220	20250123	150200	6377105	2185	2185	2185	2185	0
221	20250123	150100	6377105	2185	2185	2185	2185	0
222	20250123	150000	6377105	2185	2185	2185	2185	0
223	20250123	145900	6377105	2185	2185	2185	2185	0
224	20250123	145800	6377105	2185	2185	2185	2185	0
225	20250123	145700	6377105	2185	2185	2185	2185	0
226	20250123	145600	6377105	2185	2185	2185	2185	0
227	20250123	145500	6377105	2185	2185	2185	2185	0
228	20250123	145400	6377105	2185	2185	2185	2185	0
229	20250123	145300	6377105	2185	2185	2185	2185	0
230	20250123	145200	6377105	2185	2185	2185	2185	0
231	20250123	145100	6377105	2185	2185	2185	2185	0
232	20250123	145000	6377105	2185	2185	2185	2185	0
233	20250123	144900	6377105	2185	2185	2185	2185	0
234	20250123	144800	6377105	2185	2185	2185	2185	0
235	20250123	144700	6377105	2185	2185	2185	2185	0
236	20250123	144600	6377105	2185	2185	2185	2185	0
237	20250123	144500	6377105	2185	2185	2185	2185	0
238	20250123	144400	6377105	2185	2185	2185	2185	0
239	20250123	144300	6377105	2185	2185	2185	2185	0
240	20250123	144200	6377105	2185	2185	2185	2185	0
241	20250123	144100	6377105	2185	2185	2185	2185	0
242	20250123	144000	6377105	2185	2185	2185	2185	0
243	20250123	143900	6377105	2185	2185	2185	2185	0
244	20250123	143800	6377105	2185	2185	2185	2185	0
245	20250123	143700	6377105	2185	2185	2185	2185	0
246	20250123	143600	6377105	2185	2185	2185	2185	0
247	20250123	143500	6377105	2185	2185	2185	2185	0
248	20250123	143400	6377105	2185	2185	2185	2185	0
249	20250123	143300	6377105	2185	2185	2185	2185	0
250	20250123	143200	6377105	2185	2185	2185	2185	0
251	20250123	143100	6377105	2185	2185	2185	2185	0
252	20250123	143000	6377105	2185	2185	2185	2185	0
253	20250123	142900	6377105	2185	2185	2185	2185	0
254	20250123	142800	6377105	2185	2185	2185	2185	0
255	20250123	142700	6377105	2185	2185	2185	2185	0
256	20250123	142600	6377105	2185	2185	2185	2185	0
257	20250123	142500	6377105	2185	2185	2185	2185	0
258	20250123	142400	6377105	2185	2185	2185	2185	0
259	20250123	142300	6377105	2185	2185	2185	2185	0
260	20250123	142200	6377105	2185	2185	2185	2185	0
261	20250123	142100	6377105	2185	2180	2185	2180	55
262	20250123	142000	6257185	2175	2175	2175	2175	0
263	20250123	141900	6257185	2175	2175	2175	2175	0
264	20250123	141800	6257185	2175	2175	2175	2175	0
265	20250123	141700	6257185	2175	2175	2175	2175	0
266	20250123	141600	6257185	2175	2175	2175	2175	0
267	20250123	141500	6257185	2175	2175	2175	2175	0
268	20250123	141400	6257185	2175	2175	2175	2175	0
269	20250123	141300	6257185	2175	2175	2175	2175	74
270	20250123	141200	6096235	2180	2180	2180	2180	0
271	20250123	141100	6096235	2180	2180	2180	2180	0
272	20250123	141000	6096235	2180	2180	2180	2180	0
273	20250123	140900	6096235	2180	2180	2180	2180	0
274	20250123	140800	6096235	2180	2180	2180	2180	0
275	20250123	140700	6096235	2180	2180	2180	2180	0
276	20250123	140600	6096235	2180	2180	2180	2180	0
277	20250123	140500	6096235	2180	2180	2180	2180	0
278	20250123	140400	6096235	2180	2180	2180	2180	0
279	20250123	140300	6096235	2180	2180	2180	2180	0
280	20250123	140200	6096235	2180	2180	2180	2180	0
281	20250123	140100	6096235	2180	2180	2180	2180	0
282	20250123	140000	6096235	2180	2180	2180	2180	0
283	20250123	135900	6096235	2180	2180	2180	2180	0
284	20250123	135800	6096235	2180	2180	2180	2180	0
285	20250123	135700	6096235	2180	2180	2180	2180	0
286	20250123	135600	6096235	2180	2180	2180	2180	0
287	20250123	135500	6096235	2180	2180	2180	2180	0
288	20250123	135400	6096235	2180	2180	2180	2180	0
289	20250123	135300	6096235	2180	2180	2180	2180	0
290	20250123	135200	6096235	2180	2180	2180	2180	0
291	20250123	135100	6096235	2180	2180	2180	2180	0
292	20250123	135000	6096235	2180	2180	2180	2180	0
293	20250123	134900	6096235	2180	2180	2180	2180	0
294	20250123	134800	6096235	2180	2180	2180	2180	0
295	20250123	134700	6096235	2180	2180	2180	2180	0
296	20250123	134600	6096235	2180	2180	2180	2180	0
297	20250123	134500	6096235	2180	2180	2180	2180	0
298	20250123	134400	6096235	2180	2180	2180	2180	0
299	20250123	134300	6096235	2180	2180	2180	2180	0
300	20250123	134200	6096235	2180	2180	2180	2180	0
301	20250123	134100	6096235	2180	2180	2180	2180	0
302	20250123	134000	6096235	2180	2180	2180	2180	0
303	20250123	133900	6096235	2180	2180	2180	2180	0
304	20250123	133800	6096235	2180	2180	2180	2180	0
305	20250123	133700	6096235	2180	2180	2180	2180	0
306	20250123	133600	6096235	2180	2180	2180	2180	0
307	20250123	133500	6096235	2180	2180	2180	2180	2
308	20250123	133400	6091875	2170	2175	2175	2170	1250
309	20250123	133300	3378130	2180	2180	2180	2180	0
310	20250123	133200	3378130	2180	2180	2180	2180	0
311	20250123	133100	3378130	2180	2180	2180	2180	0
312	20250123	133000	3378130	2180	2180	2180	2180	0
313	20250123	132900	3378130	2180	2180	2180	2180	0
314	20250123	132800	3378130	2180	2180	2180	2180	0
315	20250123	132700	3378130	2180	2180	2180	2180	0
316	20250123	132600	3378130	2180	2180	2180	2180	0
317	20250123	132500	3378130	2180	2180	2180	2180	0
318	20250123	132400	3378130	2180	2180	2180	2180	0
319	20250123	132300	3378130	2180	2180	2180	2180	0
320	20250123	132200	3378130	2180	2180	2180	2180	0
321	20250123	132100	3378130	2180	2180	2180	2180	0
322	20250123	132000	3378130	2180	2180	2180	2180	0
323	20250123	131900	3378130	2180	2180	2180	2180	0
324	20250123	131800	3378130	2180	2180	2180	2180	0
325	20250123	131700	3378130	2180	2180	2180	2180	0
326	20250123	131600	3378130	2180	2180	2180	2180	0
327	20250123	131500	3378130	2180	2180	2180	2180	0
328	20250123	131400	3378130	2180	2180	2180	2180	0
329	20250123	131300	3378130	2180	2180	2180	2180	0
330	20250123	131200	3378130	2180	2180	2180	2180	0
331	20250123	131100	3378130	2180	2180	2180	2180	0
332	20250123	131000	3378130	2180	2180	2180	2180	0
333	20250123	130900	3378130	2180	2180	2180	2180	0
334	20250123	130800	3378130	2180	2180	2180	2180	0
335	20250123	130700	3378130	2180	2180	2180	2180	0
336	20250123	130600	3378130	2180	2180	2180	2180	0
337	20250123	130500	3378130	2180	2180	2180	2180	0
338	20250123	130400	3378130	2180	2180	2180	2180	0
339	20250123	130300	3378130	2180	2180	2180	2180	0
340	20250123	130200	3378130	2180	2180	2180	2180	0
341	20250123	130100	3378130	2180	2180	2180	2180	0
342	20250123	130000	3378130	2180	2180	2180	2180	0
343	20250123	125900	3378130	2180	2180	2180	2180	0
344	20250123	125800	3378130	2180	2180	2180	2180	0
345	20250123	125700	3378130	2180	2180	2180	2180	0
346	20250123	125600	3378130	2180	2180	2180	2180	0
347	20250123	125500	3378130	2180	2180	2180	2180	0
348	20250123	125400	3378130	2180	2180	2180	2180	0
349	20250123	125300	3378130	2180	2180	2180	2180	0
350	20250123	125200	3378130	2180	2180	2180	2180	0
351	20250123	125100	3378130	2180	2180	2180	2180	0
352	20250123	125000	3378130	2180	2180	2180	2180	0
353	20250123	124900	3378130	2180	2180	2180	2180	0
354	20250123	124800	3378130	2180	2180	2180	2180	0
355	20250123	124700	3378130	2180	2180	2180	2180	0
356	20250123	124600	3378130	2180	2180	2180	2180	0
357	20250123	124500	3378130	2180	2180	2180	2180	0
358	20250123	124400	3378130	2180	2180	2180	2180	0
359	20250123	124300	3378130	2180	2180	2180	2180	0
360	20250123	124200	3378130	2180	2180	2180	2180	0
361	20250123	124100	3378130	2180	2180	2180	2180	0
362	20250123	124000	3378130	2180	2180	2180	2180	0
363	20250123	123900	3378130	2180	2180	2180	2180	0
364	20250123	123800	3378130	2180	2180	2180	2180	0
365	20250123	123700	3378130	2180	2180	2180	2180	0
366	20250123	123600	3378130	2180	2180	2180	2180	0
367	20250123	123500	3378130	2180	2180	2180	2180	0
368	20250123	123400	3378130	2180	2180	2180	2180	0
369	20250123	123300	3378130	2180	2180	2180	2180	0
370	20250123	123200	3378130	2180	2180	2180	2180	0
371	20250123	123100	3378130	2180	2180	2180	2180	0
372	20250123	123000	3378130	2180	2180	2180	2180	0
373	20250123	122900	3378130	2180	2180	2180	2180	0
374	20250123	122800	3378130	2180	2180	2180	2180	0
375	20250123	122700	3378130	2180	2180	2180	2180	0
376	20250123	122600	3378130	2180	2180	2180	2180	0
377	20250123	122500	3378130	2180	2180	2180	2180	0
378	20250123	122400	3378130	2180	2180	2180	2180	1
379	20250123	122300	3375950	2180	2180	2180	2180	0
380	20250123	122200	3375950	2180	2180	2180	2180	0
381	20250123	122100	3375950	2180	2180	2180	2180	0
382	20250123	122000	3375950	2180	2180	2180	2180	0
383	20250123	121900	3375950	2180	2180	2180	2180	0
384	20250123	121800	3375950	2180	2180	2180	2180	0
385	20250123	121700	3375950	2180	2180	2180	2180	0
386	20250123	121600	3375950	2180	2180	2180	2180	0
387	20250123	121500	3375950	2180	2180	2180	2180	0
388	20250123	121400	3375950	2180	2180	2180	2180	0
389	20250123	121300	3375950	2180	2180	2180	2180	0
390	20250123	121200	3375950	2180	2180	2180	2180	0
391	20250123	121100	3375950	2180	2180	2180	2180	0
392	20250123	121000	3375950	2180	2180	2180	2180	0
393	20250123	120900	3375950	2180	2180	2180	2180	0
394	20250123	120800	3375950	2180	2180	2180	2180	0
395	20250123	120700	3375950	2180	2180	2180	2180	0
396	20250123	120600	3375950	2180	2180	2180	2180	0
397	20250123	120500	3375950	2180	2180	2180	2180	0
398	20250123	120400	3375950	2180	2180	2180	2180	0
399	20250123	120300	3375950	2180	2180	2180	2180	0
400	20250123	120200	3375950	2180	2180	2180	2180	0
401	20250123	120100	3375950	2180	2180	2180	2180	0
402	20250123	120000	3375950	2180	2180	2180	2180	0
403	20250123	115900	3375950	2180	2180	2180	2180	0
404	20250123	115800	3375950	2180	2180	2180	2180	0
405	20250123	115700	3375950	2180	2180	2180	2180	0
406	20250123	115600	3375950	2180	2180	2180	2180	0
407	20250123	115500	3375950	2180	2180	2180	2180	0
408	20250123	115400	3375950	2180	2180	2180	2180	0
409	20250123	115300	3375950	2180	2180	2180	2180	0
410	20250123	115200	3375950	2180	2180	2180	2180	0
411	20250123	115100	3375950	2180	2180	2180	2180	0
412	20250123	115000	3375950	2180	2180	2180	2180	0
413	20250123	114900	3375950	2180	2180	2180	2180	0
414	20250123	114800	3375950	2180	2180	2180	2180	0
415	20250123	114700	3375950	2180	2180	2180	2180	0
416	20250123	114600	3375950	2180	2180	2180	2180	0
417	20250123	114500	3375950	2180	2180	2180	2180	0
418	20250123	114400	3375950	2180	2180	2180	2180	0
419	20250123	114300	3375950	2180	2180	2180	2180	0
420	20250123	114200	3375950	2180	2180	2180	2180	0
421	20250123	114100	3375950	2180	2180	2180	2180	0
422	20250123	114000	3375950	2180	2180	2180	2180	0
423	20250123	113900	3375950	2180	2180	2180	2180	0
424	20250123	113800	3375950	2180	2180	2180	2180	0
425	20250123	113700	3375950	2180	2180	2180	2180	0
426	20250123	113600	3375950	2180	2180	2180	2180	0
427	20250123	113500	3375950	2180	2180	2180	2180	0
428	20250123	113400	3375950	2180	2180	2180	2180	0
429	20250123	113300	3375950	2180	2180	2180	2180	0
430	20250123	113200	3375950	2180	2180	2180	2180	0
431	20250123	113100	3375950	2180	2180	2180	2180	0
432	20250123	113000	3375950	2180	2180	2180	2180	0
433	20250123	112900	3375950	2180	2180	2180	2180	0
434	20250123	112800	3375950	2180	2180	2180	2180	0
435	20250123	112700	3375950	2180	2180	2180	2180	0
436	20250123	112600	3375950	2180	2180	2180	2180	0
437	20250123	112500	3375950	2180	2180	2180	2180	0
438	20250123	112400	3375950	2180	2180	2180	2180	0
439	20250123	112300	3375950	2180	2180	2180	2180	0
440	20250123	112200	3375950	2180	2180	2180	2180	0
441	20250123	112100	3375950	2180	2180	2180	2180	0
442	20250123	112000	3375950	2180	2180	2180	2180	1
443	20250123	111900	3373770	2180	2180	2180	2180	0
444	20250123	111800	3373770	2180	2180	2180	2180	0
445	20250123	111700	3373770	2180	2180	2180	2180	0
446	20250123	111600	3373770	2180	2180	2180	2180	0
447	20250123	111500	3373770	2180	2180	2180	2180	0
448	20250123	111400	3373770	2180	2180	2180	2180	0
449	20250123	111300	3373770	2180	2180	2180	2180	0
450	20250123	111200	3373770	2180	2180	2180	2180	2
451	20250123	111100	3369410	2180	2180	2180	2180	0
452	20250123	111000	3369410	2180	2180	2180	2180	0
453	20250123	110900	3369410	2180	2180	2180	2180	0
454	20250123	110800	3369410	2180	2180	2180	2180	0
455	20250123	110700	3369410	2180	2180	2180	2180	0
456	20250123	110600	3369410	2180	2180	2180	2180	0
457	20250123	110500	3369410	2180	2180	2180	2180	0
458	20250123	110400	3369410	2180	2180	2180	2180	0
459	20250123	110300	3369410	2180	2180	2180	2180	0
460	20250123	110200	3369410	2180	2180	2180	2180	0
461	20250123	110100	3369410	2180	2180	2180	2180	0
462	20250123	110000	3369410	2180	2180	2180	2180	0
463	20250123	105900	3369410	2180	2180	2180	2180	0
464	20250123	105800	3369410	2180	2180	2180	2180	3
465	20250123	105700	3362870	2185	2185	2185	2185	0
466	20250123	105600	3362870	2185	2185	2185	2185	0
467	20250123	105500	3362870	2185	2185	2185	2185	0
468	20250123	105400	3362870	2185	2185	2185	2185	0
469	20250123	105300	3362870	2185	2185	2185	2185	0
470	20250123	105200	3362870	2185	2185	2185	2185	0
471	20250123	105100	3362870	2185	2185	2185	2185	1
472	20250123	105000	3360685	2185	2185	2185	2185	0
473	20250123	104900	3360685	2185	2185	2185	2185	0
474	20250123	104800	3360685	2185	2185	2185	2185	0
475	20250123	104700	3360685	2185	2185	2185	2185	0
476	20250123	104600	3360685	2185	2185	2185	2185	0
477	20250123	104500	3360685	2185	2185	2185	2185	0
478	20250123	104400	3360685	2185	2185	2185	2185	0
479	20250123	104300	3360685	2185	2185	2185	2185	0
480	20250123	104200	3360685	2185	2185	2185	2185	0
481	20250123	104100	3360685	2185	2185	2185	2185	0
482	20250123	104000	3360685	2185	2185	2185	2185	0
483	20250123	103900	3360685	2185	2185	2185	2185	1
484	20250123	103800	3358500	2185	2185	2185	2185	0
485	20250123	103700	3358500	2185	2185	2185	2185	0
486	20250123	103600	3358500	2185	2185	2185	2185	0
487	20250123	103500	3358500	2185	2185	2185	2185	0
488	20250123	103400	3358500	2185	2185	2185	2185	0
489	20250123	103300	3358500	2185	2185	2185	2185	0
490	20250123	103200	3358500	2185	2185	2185	2185	0
491	20250123	103100	3358500	2185	2185	2185	2185	0
492	20250123	103000	3358500	2185	2185	2185	2185	0
493	20250123	102900	3358500	2185	2185	2185	2185	0
494	20250123	102800	3358500	2185	2185	2185	2185	0
495	20250123	102700	3358500	2185	2185	2185	2185	1
496	20250123	102600	3356315	2185	2185	2185	2185	0
497	20250123	102500	3356315	2185	2185	2185	2185	0
498	20250123	102400	3356315	2185	2185	2185	2185	0
499	20250123	102300	3356315	2185	2185	2185	2185	0
500	20250123	102200	3356315	2185	2185	2185	2185	0
501	20250123	102100	3356315	2185	2185	2185	2185	0
502	20250123	102000	3356315	2185	2185	2185	2185	0
503	20250123	101900	3356315	2185	2185	2185	2185	0
504	20250123	101800	3356315	2185	2185	2185	2185	0
505	20250123	101700	3356315	2185	2185	2185	2185	0
506	20250123	101600	3356315	2185	2185	2185	2185	2
507	20250123	101500	3351945	2185	2185	2185	2185	1
508	20250123	101400	3349760	2180	2180	2180	2180	0
509	20250123	101300	3349760	2180	2180	2180	2180	0
510	20250123	101200	3349760	2180	2180	2180	2180	0
511	20250123	101100	3349760	2180	2180	2180	2180	0
512	20250123	101000	3349760	2180	2180	2180	2180	0
513	20250123	100900	3349760	2180	2180	2180	2180	0
514	20250123	100800	3349760	2180	2180	2180	2180	0
515	20250123	100700	3349760	2180	2180	2180	2180	0
516	20250123	100600	3349760	2180	2180	2180	2180	0
517	20250123	100500	3349760	2180	2180	2180	2180	0
518	20250123	100400	3349760	2180	2180	2180	2180	0
519	20250123	100300	3349760	2180	2180	2180	2180	0
520	20250123	100200	3349760	2180	2185	2185	2180	1516
521	20250123	100100	43795	2190	2190	2190	2190	2
522	20250123	100000	39415	2190	2190	2190	2190	0
523	20250123	095900	39415	2190	2190	2190	2190	0
524	20250123	095800	39415	2190	2190	2190	2190	0
525	20250123	095700	39415	2190	2190	2190	2190	0
526	20250123	095600	39415	2190	2190	2190	2190	0
527	20250123	095500	39415	2190	2190	2190	2190	0
528	20250123	095400	39415	2190	2190	2190	2190	0
529	20250123	095300	39415	2190	2190	2190	2190	0
530	20250123	095200	39415	2190	2190	2190	2190	0
531	20250123	095100	39415	2190	2190	2190	2190	0
532	20250123	095000	39415	2190	2190	2190	2190	0
533	20250123	094900	39415	2190	2190	2190	2190	0
534	20250123	094800	39415	2190	2190	2190	2190	0
535	20250123	094700	39415	2190	2190	2190	2190	0
536	20250123	094600	39415	2190	2190	2190	2190	0
537	20250123	094500	39415	2190	2190	2190	2190	0
538	20250123	094400	39415	2190	2190	2190	2190	0
539	20250123	094300	39415	2190	2190	2190	2190	0
540	20250123	094200	39415	2190	2190	2190	2190	0
541	20250123	094100	39415	2190	2190	2190	2190	0
542	20250123	094000	39415	2190	2190	2190	2190	0
543	20250123	093900	39415	2190	2190	2190	2190	0
544	20250123	093800	39415	2190	2190	2190	2190	0
545	20250123	093700	39415	2190	2190	2190	2190	0
546	20250123	093600	39415	2190	2190	2190	2190	0
547	20250123	093500	39415	2190	2190	2190	2190	2
548	20250123	093400	35035	2190	2190	2190	2190	0
549	20250123	093300	35035	2190	2190	2190	2190	3
550	20250123	093200	28465	2190	2190	2190	2190	0
551	20250123	093100	28465	2190	2190	2190	2190	0
552	20250123	093000	28465	2190	2190	2190	2190	0
553	20250123	092900	28465	2190	2190	2190	2190	0
554	20250123	092800	28465	2190	2190	2190	2190	0
555	20250123	092700	28465	2190	2190	2190	2190	1
556	20250123	092600	26275	2185	2185	2185	2185	0
557	20250123	092500	26275	2185	2185	2185	2185	1
558	20250123	092400	24090	2190	2190	2190	2190	0
559	20250123	092300	24090	2190	2190	2190	2190	0
560	20250123	092200	24090	2190	2190	2190	2190	0
561	20250123	092100	24090	2190	2190	2190	2190	0
562	20250123	092000	24090	2190	2190	2190	2190	0
563	20250123	091900	24090	2190	2190	2190	2190	0
564	20250123	091800	24090	2190	2190	2190	2190	0
565	20250123	091700	24090	2190	2190	2190	2190	0
566	20250123	091600	24090	2190	2190	2190	2190	3
567	20250123	091500	17520	2190	2190	2190	2190	0
568	20250123	091400	17520	2190	2190	2190	2190	0
569	20250123	091300	17520	2190	2190	2190	2190	0
570	20250123	091200	17520	2190	2190	2190	2190	0
571	20250123	091100	17520	2190	2190	2190	2190	0
572	20250123	091000	17520	2190	2190	2190	2190	0
573	20250123	090900	17520	2190	2190	2190	2190	0
574	20250123	090800	17520	2190	2190	2190	2190	0
575	20250123	090700	17520	2190	2190	2190	2190	0
576	20250123	090600	17520	2190	2190	2190	2190	0
577	20250123	090500	17520	2190	2190	2190	2190	1
578	20250123	090400	15330	2190	2190	2190	2190	0
579	20250123	090300	15330	2190	2190	2190	2190	0
580	20250123	090200	15330	2190	2190	2190	2190	0
581	20250123	090100	15330	2190	2190	2190	2190	0
582	20250123	090000	15330	2190	2190	2190	2190	7