KissMeData/003460/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184000	9895015	2180	2180	2180	2180	12
3	20250117	183900	9895015	2180	2180	2180	2180	0
4	20250117	183800	9895015	2180	2180	2180	2180	0
5	20250117	183700	9895015	2180	2180	2180	2180	0
6	20250117	183600	9895015	2180	2180	2180	2180	0
7	20250117	183500	9895015	2180	2180	2180	2180	0
8	20250117	183400	9895015	2180	2180	2180	2180	0
9	20250117	183300	9895015	2180	2180	2180	2180	0
10	20250117	183200	9895015	2180	2180	2180	2180	0
11	20250117	183100	9895015	2180	2180	2180	2180	0
12	20250117	183000	9895015	2180	2180	2180	2180	0
13	20250117	182900	9895015	2180	2180	2180	2180	0
14	20250117	182800	9895015	2180	2180	2180	2180	0
15	20250117	182700	9895015	2180	2180	2180	2180	0
16	20250117	182600	9895015	2180	2180	2180	2180	0
17	20250117	182500	9895015	2180	2180	2180	2180	0
18	20250117	182400	9895015	2180	2180	2180	2180	0
19	20250117	182300	9895015	2180	2180	2180	2180	0
20	20250117	182200	9895015	2180	2180	2180	2180	0
21	20250117	182100	9895015	2180	2180	2180	2180	0
22	20250117	182000	9895015	2180	2180	2180	2180	0
23	20250117	181900	9895015	2180	2180	2180	2180	0
24	20250117	181800	9895015	2180	2180	2180	2180	0
25	20250117	181700	9895015	2180	2180	2180	2180	0
26	20250117	181600	9895015	2180	2180	2180	2180	0
27	20250117	181500	9895015	2180	2180	2180	2180	0
28	20250117	181400	9895015	2180	2180	2180	2180	0
29	20250117	181300	9895015	2180	2180	2180	2180	0
30	20250117	181200	9895015	2180	2180	2180	2180	0
31	20250117	181100	9895015	2180	2180	2180	2180	0
32	20250117	181000	9895015	2180	2180	2180	2180	12
33	20250117	180900	9895015	2180	2180	2180	2180	0
34	20250117	180800	9895015	2180	2180	2180	2180	0
35	20250117	180700	9895015	2180	2180	2180	2180	0
36	20250117	180600	9895015	2180	2180	2180	2180	0
37	20250117	180500	9895015	2180	2180	2180	2180	0
38	20250117	180400	9895015	2180	2180	2180	2180	0
39	20250117	180300	9895015	2180	2180	2180	2180	0
40	20250117	180200	9895015	2180	2180	2180	2180	0
41	20250117	180100	9895015	2180	2180	2180	2180	0
42	20250117	180000	9895015	2180	2180	2180	2180	0
43	20250117	175900	9895015	2180	2180	2180	2180	0
44	20250117	175800	9895015	2180	2180	2180	2180	0
45	20250117	175700	9895015	2180	2180	2180	2180	0
46	20250117	175600	9895015	2180	2180	2180	2180	0
47	20250117	175500	9895015	2180	2180	2180	2180	0
48	20250117	175400	9895015	2180	2180	2180	2180	0
49	20250117	175300	9895015	2180	2180	2180	2180	0
50	20250117	175200	9895015	2180	2180	2180	2180	0
51	20250117	175100	9895015	2180	2180	2180	2180	0
52	20250117	175000	9895015	2180	2180	2180	2180	0
53	20250117	174900	9895015	2180	2180	2180	2180	0
54	20250117	174800	9895015	2180	2180	2180	2180	0
55	20250117	174700	9895015	2180	2180	2180	2180	0
56	20250117	174600	9895015	2180	2180	2180	2180	0
57	20250117	174500	9895015	2180	2180	2180	2180	0
58	20250117	174400	9895015	2180	2180	2180	2180	0
59	20250117	174300	9895015	2180	2180	2180	2180	0
60	20250117	174200	9895015	2180	2180	2180	2180	0
61	20250117	174100	9895015	2180	2180	2180	2180	0
62	20250117	174000	9895015	2180	2180	2180	2180	12
63	20250117	173900	9895015	2180	2180	2180	2180	0
64	20250117	173800	9895015	2180	2180	2180	2180	0
65	20250117	173700	9895015	2180	2180	2180	2180	0
66	20250117	173600	9895015	2180	2180	2180	2180	0
67	20250117	173500	9895015	2180	2180	2180	2180	0
68	20250117	173400	9895015	2180	2180	2180	2180	0
69	20250117	173300	9895015	2180	2180	2180	2180	0
70	20250117	173200	9895015	2180	2180	2180	2180	0
71	20250117	173100	9895015	2180	2180	2180	2180	0
72	20250117	173000	9895015	2180	2180	2180	2180	0
73	20250117	172900	9895015	2180	2180	2180	2180	0
74	20250117	172800	9895015	2180	2180	2180	2180	0
75	20250117	172700	9895015	2180	2180	2180	2180	0
76	20250117	172600	9895015	2180	2180	2180	2180	0
77	20250117	172500	9895015	2180	2180	2180	2180	0
78	20250117	172400	9895015	2180	2180	2180	2180	0
79	20250117	172300	9895015	2180	2180	2180	2180	0
80	20250117	172200	9895015	2180	2180	2180	2180	0
81	20250117	172100	9895015	2180	2180	2180	2180	0
82	20250117	172000	9895015	2180	2180	2180	2180	0
83	20250117	171900	9895015	2180	2180	2180	2180	0
84	20250117	171800	9895015	2180	2180	2180	2180	0
85	20250117	171700	9895015	2180	2180	2180	2180	0
86	20250117	171600	9895015	2180	2180	2180	2180	0
87	20250117	171500	9895015	2180	2180	2180	2180	0
88	20250117	171400	9895015	2180	2180	2180	2180	0
89	20250117	171300	9895015	2180	2180	2180	2180	0
90	20250117	171200	9895015	2180	2180	2180	2180	0
91	20250117	171100	9895015	2180	2180	2180	2180	0
92	20250117	171000	9895015	2180	2180	2180	2180	12
93	20250117	170900	9895015	2180	2180	2180	2180	0
94	20250117	170800	9895015	2180	2180	2180	2180	0
95	20250117	170700	9895015	2180	2180	2180	2180	0
96	20250117	170600	9895015	2180	2180	2180	2180	0
97	20250117	170500	9895015	2180	2180	2180	2180	0
98	20250117	170400	9895015	2180	2180	2180	2180	0
99	20250117	170300	9895015	2180	2180	2180	2180	0
100	20250117	170200	9895015	2180	2180	2180	2180	0
101	20250117	170100	9895015	2180	2180	2180	2180	0
102	20250117	170000	9895015	2180	2180	2180	2180	0
103	20250117	165900	9895015	2180	2180	2180	2180	0
104	20250117	165800	9895015	2180	2180	2180	2180	0
105	20250117	165700	9895015	2180	2180	2180	2180	0
106	20250117	165600	9895015	2180	2180	2180	2180	0
107	20250117	165500	9895015	2180	2180	2180	2180	0
108	20250117	165400	9895015	2180	2180	2180	2180	0
109	20250117	165300	9895015	2180	2180	2180	2180	0
110	20250117	165200	9895015	2180	2180	2180	2180	0
111	20250117	165100	9895015	2180	2180	2180	2180	0
112	20250117	165000	9895015	2180	2180	2180	2180	0
113	20250117	164900	9895015	2180	2180	2180	2180	0
114	20250117	164800	9895015	2180	2180	2180	2180	0
115	20250117	164700	9895015	2180	2180	2180	2180	0
116	20250117	164600	9895015	2180	2180	2180	2180	0
117	20250117	164500	9895015	2180	2180	2180	2180	0
118	20250117	164400	9895015	2180	2180	2180	2180	0
119	20250117	164300	9895015	2180	2180	2180	2180	0
120	20250117	164200	9895015	2180	2180	2180	2180	0
121	20250117	164100	9895015	2180	2180	2180	2180	0
122	20250117	164000	9895015	2180	2180	2180	2180	12
123	20250117	163900	9895015	2180	2180	2180	2180	0
124	20250117	163800	9895015	2180	2180	2180	2180	0
125	20250117	163700	9895015	2180	2180	2180	2180	0
126	20250117	163600	9895015	2180	2180	2180	2180	0
127	20250117	163500	9895015	2180	2180	2180	2180	0
128	20250117	163400	9895015	2180	2180	2180	2180	0
129	20250117	163300	9895015	2180	2180	2180	2180	0
130	20250117	163200	9895015	2180	2180	2180	2180	0
131	20250117	163100	9895015	2180	2180	2180	2180	0
132	20250117	163000	9895015	2180	2180	2180	2180	0
133	20250117	162900	9895015	2180	2180	2180	2180	0
134	20250117	162800	9895015	2180	2180	2180	2180	0
135	20250117	162700	9895015	2180	2180	2180	2180	0
136	20250117	162600	9895015	2180	2180	2180	2180	0
137	20250117	162500	9895015	2180	2180	2180	2180	0
138	20250117	162400	9895015	2180	2180	2180	2180	0
139	20250117	162300	9895015	2180	2180	2180	2180	0
140	20250117	162200	9895015	2180	2180	2180	2180	0
141	20250117	162100	9895015	2180	2180	2180	2180	0
142	20250117	162000	9895015	2180	2180	2180	2180	0
143	20250117	161900	9895015	2180	2180	2180	2180	0
144	20250117	161800	9895015	2180	2180	2180	2180	0
145	20250117	161700	9895015	2180	2180	2180	2180	0
146	20250117	161600	9895015	2180	2180	2180	2180	0
147	20250117	161500	9895015	2180	2180	2180	2180	0
148	20250117	161400	9895015	2180	2180	2180	2180	0
149	20250117	161300	9895015	2180	2180	2180	2180	0
150	20250117	161200	9895015	2180	2180	2180	2180	0
151	20250117	161100	9895015	2180	2180	2180	2180	0
152	20250117	161000	9895015	2180	2180	2180	2180	12
153	20250117	160900	9895015	2180	2180	2180	2180	0
154	20250117	160800	9895015	2180	2180	2180	2180	0
155	20250117	160700	9895015	2180	2180	2180	2180	0
156	20250117	160600	9895015	2180	2180	2180	2180	0
157	20250117	160500	9895015	2180	2180	2180	2180	0
158	20250117	160400	9895015	2180	2180	2180	2180	0
159	20250117	160300	9895015	2180	2180	2180	2180	0
160	20250117	160200	9895015	2180	2180	2180	2180	0
161	20250117	160100	9895015	2180	2180	2180	2180	0
162	20250117	160000	9895015	2180	2180	2180	2180	0
163	20250117	155900	9895015	2180	2180	2180	2180	0
164	20250117	155800	9895015	2180	2180	2180	2180	0
165	20250117	155700	9895015	2180	2180	2180	2180	0
166	20250117	155600	9895015	2180	2180	2180	2180	0
167	20250117	155500	9895015	2180	2180	2180	2180	0
168	20250117	155400	9895015	2180	2180	2180	2180	0
169	20250117	155300	9895015	2180	2180	2180	2180	0
170	20250117	155200	9895015	2180	2180	2180	2180	0
171	20250117	155100	9895015	2180	2180	2180	2180	0
172	20250117	155000	9895015	2180	2180	2180	2180	0
173	20250117	154900	9895015	2180	2180	2180	2180	0
174	20250117	154800	9895015	2180	2180	2180	2180	0
175	20250117	154700	9895015	2180	2180	2180	2180	0
176	20250117	154600	9895015	2180	2180	2180	2180	0
177	20250117	154500	9895015	2180	2180	2180	2180	0
178	20250117	154400	9895015	2180	2180	2180	2180	0
179	20250117	154300	9895015	2180	2180	2180	2180	0
180	20250117	154200	9895015	2180	2180	2180	2180	0
181	20250117	154100	9895015	2180	2180	2180	2180	0
182	20250117	154000	9895015	2180	2180	2180	2180	12
183	20250117	153900	9895015	2180	2180	2180	2180	0
184	20250117	153800	9895015	2180	2180	2180	2180	0
185	20250117	153700	9895015	2180	2180	2180	2180	0
186	20250117	153600	9895015	2180	2180	2180	2180	0
187	20250117	153500	9895015	2180	2180	2180	2180	0
188	20250117	153400	9895015	2180	2180	2180	2180	0
189	20250117	153300	9895015	2180	2180	2180	2180	0
190	20250117	153200	9895015	2180	2180	2180	2180	0
191	20250117	153100	9895015	2180	2180	2180	2180	0
192	20250117	153000	9895015	2180	2180	2180	2180	12
193	20250117	152900	9868855	2180	2180	2180	2180	0
194	20250117	152800	9868855	2180	2180	2180	2180	0
195	20250117	152700	9868855	2180	2180	2180	2180	0
196	20250117	152600	9868855	2180	2180	2180	2180	0
197	20250117	152500	9868855	2180	2180	2180	2180	0
198	20250117	152400	9868855	2180	2180	2180	2180	0
199	20250117	152300	9868855	2180	2180	2180	2180	0
200	20250117	152200	9868855	2180	2180	2180	2180	0
201	20250117	152100	9868855	2180	2180	2180	2180	0
202	20250117	152000	9868855	2180	2180	2180	2180	0
203	20250117	151900	9868855	2180	2180	2180	2180	0
204	20250117	151800	9868855	2180	2180	2180	2180	0
205	20250117	151700	9868855	2180	2180	2180	2180	0
206	20250117	151600	9868855	2180	2180	2180	2180	0
207	20250117	151500	9868855	2180	2180	2180	2180	0
208	20250117	151400	9868855	2180	2180	2180	2180	0
209	20250117	151300	9868855	2180	2180	2180	2180	0
210	20250117	151200	9868855	2180	2180	2180	2180	0
211	20250117	151100	9868855	2180	2180	2180	2180	0
212	20250117	151000	9868855	2180	2180	2180	2180	0
213	20250117	150900	9868855	2180	2180	2180	2180	0
214	20250117	150800	9868855	2180	2180	2180	2180	0
215	20250117	150700	9868855	2180	2180	2180	2180	0
216	20250117	150600	9868855	2180	2180	2180	2180	0
217	20250117	150500	9868855	2180	2180	2180	2180	0
218	20250117	150400	9868855	2180	2180	2180	2180	0
219	20250117	150300	9868855	2180	2180	2180	2180	0
220	20250117	150200	9868855	2180	2180	2180	2180	0
221	20250117	150100	9868855	2180	2180	2180	2180	0
222	20250117	150000	9868855	2180	2180	2180	2180	0
223	20250117	145900	9868855	2180	2180	2180	2180	0
224	20250117	145800	9868855	2180	2180	2180	2180	0
225	20250117	145700	9868855	2180	2180	2180	2180	0
226	20250117	145600	9868855	2180	2180	2180	2180	0
227	20250117	145500	9868855	2180	2180	2180	2180	0
228	20250117	145400	9868855	2180	2180	2180	2180	0
229	20250117	145300	9868855	2180	2180	2180	2180	0
230	20250117	145200	9868855	2180	2180	2180	2180	0
231	20250117	145100	9868855	2180	2180	2180	2180	0
232	20250117	145000	9868855	2180	2180	2180	2180	0
233	20250117	144900	9868855	2180	2180	2180	2180	0
234	20250117	144800	9868855	2180	2180	2180	2180	0
235	20250117	144700	9868855	2180	2180	2180	2180	0
236	20250117	144600	9868855	2180	2180	2180	2180	0
237	20250117	144500	9868855	2180	2180	2180	2180	0
238	20250117	144400	9868855	2180	2180	2180	2180	0
239	20250117	144300	9868855	2180	2180	2180	2180	0
240	20250117	144200	9868855	2180	2180	2180	2180	0
241	20250117	144100	9868855	2180	2180	2180	2180	37
242	20250117	144000	9788195	2180	2180	2180	2180	0
243	20250117	143900	9788195	2180	2180	2180	2180	0
244	20250117	143800	9788195	2180	2180	2180	2180	0
245	20250117	143700	9788195	2180	2180	2180	2180	0
246	20250117	143600	9788195	2180	2180	2180	2180	0
247	20250117	143500	9788195	2180	2180	2180	2180	0
248	20250117	143400	9788195	2180	2180	2180	2180	0
249	20250117	143300	9788195	2180	2180	2180	2180	0
250	20250117	143200	9788195	2180	2180	2180	2180	0
251	20250117	143100	9788195	2180	2180	2180	2180	0
252	20250117	143000	9788195	2180	2180	2180	2180	0
253	20250117	142900	9788195	2180	2180	2180	2180	0
254	20250117	142800	9788195	2180	2180	2180	2180	0
255	20250117	142700	9788195	2180	2180	2180	2180	0
256	20250117	142600	9788195	2180	2180	2180	2180	0
257	20250117	142500	9788195	2180	2180	2180	2180	0
258	20250117	142400	9788195	2180	2180	2180	2180	0
259	20250117	142300	9788195	2180	2180	2180	2180	0
260	20250117	142200	9788195	2180	2180	2180	2180	0
261	20250117	142100	9788195	2180	2180	2180	2180	0
262	20250117	142000	9788195	2180	2180	2180	2180	0
263	20250117	141900	9788195	2180	2180	2180	2180	0
264	20250117	141800	9788195	2180	2180	2180	2180	0
265	20250117	141700	9788195	2180	2180	2180	2180	0
266	20250117	141600	9788195	2180	2180	2180	2180	0
267	20250117	141500	9788195	2180	2180	2180	2180	0
268	20250117	141400	9788195	2180	2180	2180	2180	0
269	20250117	141300	9788195	2180	2180	2180	2180	0
270	20250117	141200	9788195	2180	2180	2180	2180	0
271	20250117	141100	9788195	2180	2180	2180	2180	0
272	20250117	141000	9788195	2180	2180	2180	2180	0
273	20250117	140900	9788195	2180	2180	2180	2180	0
274	20250117	140800	9788195	2180	2180	2180	2180	50
275	20250117	140700	9679195	2180	2180	2180	2180	0
276	20250117	140600	9679195	2180	2180	2180	2180	0
277	20250117	140500	9679195	2180	2180	2180	2180	0
278	20250117	140400	9679195	2180	2180	2180	2180	0
279	20250117	140300	9679195	2180	2180	2180	2180	0
280	20250117	140200	9679195	2180	2180	2180	2180	0
281	20250117	140100	9679195	2180	2180	2180	2180	0
282	20250117	140000	9679195	2180	2180	2180	2180	0
283	20250117	135900	9679195	2180	2180	2180	2180	0
284	20250117	135800	9679195	2180	2180	2180	2180	0
285	20250117	135700	9679195	2180	2180	2180	2180	0
286	20250117	135600	9679195	2180	2180	2180	2180	0
287	20250117	135500	9679195	2180	2180	2180	2180	0
288	20250117	135400	9679195	2180	2180	2180	2180	0
289	20250117	135300	9679195	2180	2180	2180	2180	0
290	20250117	135200	9679195	2180	2180	2180	2180	0
291	20250117	135100	9679195	2180	2180	2180	2180	0
292	20250117	135000	9679195	2180	2180	2180	2180	37
293	20250117	134900	9598535	2180	2180	2180	2180	0
294	20250117	134800	9598535	2180	2180	2180	2180	0
295	20250117	134700	9598535	2180	2180	2180	2180	0
296	20250117	134600	9598535	2180	2180	2180	2180	0
297	20250117	134500	9598535	2180	2180	2180	2180	0
298	20250117	134400	9598535	2180	2180	2180	2180	0
299	20250117	134300	9598535	2180	2180	2180	2180	0
300	20250117	134200	9598535	2180	2180	2180	2180	0
301	20250117	134100	9598535	2180	2180	2180	2180	0
302	20250117	134000	9598535	2180	2180	2180	2180	0
303	20250117	133900	9598535	2180	2180	2180	2180	2
304	20250117	133800	9594175	2180	2180	2180	2180	0
305	20250117	133700	9594175	2180	2180	2180	2180	0
306	20250117	133600	9594175	2180	2180	2180	2180	0
307	20250117	133500	9594175	2180	2180	2180	2180	0
308	20250117	133400	9594175	2180	2180	2180	2180	0
309	20250117	133300	9594175	2180	2180	2180	2180	0
310	20250117	133200	9594175	2180	2180	2180	2180	0
311	20250117	133100	9594175	2180	2180	2180	2180	0
312	20250117	133000	9594175	2180	2180	2180	2180	0
313	20250117	132900	9594175	2180	2180	2180	2180	0
314	20250117	132800	9594175	2180	2180	2180	2180	0
315	20250117	132700	9594175	2180	2180	2180	2180	0
316	20250117	132600	9594175	2180	2180	2180	2180	0
317	20250117	132500	9594175	2180	2180	2180	2180	0
318	20250117	132400	9594175	2180	2180	2180	2180	0
319	20250117	132300	9594175	2180	2180	2180	2180	0
320	20250117	132200	9594175	2180	2180	2180	2180	0
321	20250117	132100	9594175	2180	2180	2180	2180	0
322	20250117	132000	9594175	2180	2180	2180	2180	0
323	20250117	131900	9594175	2180	2180	2180	2180	0
324	20250117	131800	9594175	2180	2180	2180	2180	0
325	20250117	131700	9594175	2180	2180	2180	2180	0
326	20250117	131600	9594175	2180	2180	2180	2180	0
327	20250117	131500	9594175	2180	2180	2180	2180	0
328	20250117	131400	9594175	2180	2180	2180	2180	0
329	20250117	131300	9594175	2180	2180	2180	2180	0
330	20250117	131200	9594175	2180	2180	2180	2180	0
331	20250117	131100	9594175	2180	2180	2180	2180	0
332	20250117	131000	9594175	2180	2180	2180	2180	0
333	20250117	130900	9594175	2180	2180	2180	2180	0
334	20250117	130800	9594175	2180	2180	2180	2180	0
335	20250117	130700	9594175	2180	2180	2180	2180	0
336	20250117	130600	9594175	2180	2180	2180	2180	0
337	20250117	130500	9594175	2180	2180	2180	2180	0
338	20250117	130400	9594175	2180	2180	2180	2180	0
339	20250117	130300	9594175	2180	2180	2180	2180	0
340	20250117	130200	9594175	2180	2180	2180	2180	0
341	20250117	130100	9594175	2180	2180	2180	2180	0
342	20250117	130000	9594175	2180	2180	2180	2180	0
343	20250117	125900	9594175	2180	2180	2180	2180	0
344	20250117	125800	9594175	2180	2180	2180	2180	0
345	20250117	125700	9594175	2180	2180	2180	2180	0
346	20250117	125600	9594175	2180	2180	2180	2180	0
347	20250117	125500	9594175	2180	2180	2180	2180	0
348	20250117	125400	9594175	2180	2180	2180	2180	0
349	20250117	125300	9594175	2180	2180	2180	2180	0
350	20250117	125200	9594175	2180	2180	2180	2180	0
351	20250117	125100	9594175	2180	2180	2180	2180	0
352	20250117	125000	9594175	2180	2180	2180	2180	0
353	20250117	124900	9594175	2180	2180	2180	2180	0
354	20250117	124800	9594175	2180	2180	2180	2180	0
355	20250117	124700	9594175	2180	2180	2180	2180	0
356	20250117	124600	9594175	2180	2180	2180	2180	0
357	20250117	124500	9594175	2180	2180	2180	2180	0
358	20250117	124400	9594175	2180	2180	2180	2180	0
359	20250117	124300	9594175	2180	2180	2180	2180	0
360	20250117	124200	9594175	2180	2180	2180	2180	0
361	20250117	124100	9594175	2180	2180	2180	2180	0
362	20250117	124000	9594175	2180	2180	2180	2180	0
363	20250117	123900	9594175	2180	2180	2180	2180	0
364	20250117	123800	9594175	2180	2180	2180	2180	0
365	20250117	123700	9594175	2180	2180	2180	2180	0
366	20250117	123600	9594175	2180	2180	2180	2180	0
367	20250117	123500	9594175	2180	2180	2180	2180	0
368	20250117	123400	9594175	2180	2180	2180	2180	0
369	20250117	123300	9594175	2180	2180	2180	2180	0
370	20250117	123200	9594175	2180	2180	2180	2180	0
371	20250117	123100	9594175	2180	2180	2180	2180	0
372	20250117	123000	9594175	2180	2180	2180	2180	0
373	20250117	122900	9594175	2180	2180	2180	2180	0
374	20250117	122800	9594175	2180	2180	2180	2180	4000
375	20250117	122700	874175	2180	2180	2180	2180	0
376	20250117	122600	874175	2180	2180	2180	2180	0
377	20250117	122500	874175	2180	2180	2180	2180	0
378	20250117	122400	874175	2180	2180	2180	2180	0
379	20250117	122300	874175	2180	2180	2180	2180	0
380	20250117	122200	874175	2180	2180	2180	2180	0
381	20250117	122100	874175	2180	2180	2180	2180	0
382	20250117	122000	874175	2180	2180	2180	2180	0
383	20250117	121900	874175	2180	2180	2180	2180	0
384	20250117	121800	874175	2180	2180	2180	2180	0
385	20250117	121700	874175	2180	2180	2180	2180	0
386	20250117	121600	874175	2180	2180	2180	2180	0
387	20250117	121500	874175	2180	2180	2180	2180	0
388	20250117	121400	874175	2180	2180	2180	2180	0
389	20250117	121300	874175	2180	2180	2180	2180	0
390	20250117	121200	874175	2180	2180	2180	2180	0
391	20250117	121100	874175	2180	2180	2180	2180	0
392	20250117	121000	874175	2180	2180	2180	2180	0
393	20250117	120900	874175	2180	2180	2180	2180	0
394	20250117	120800	874175	2180	2180	2180	2180	0
395	20250117	120700	874175	2180	2180	2180	2180	0
396	20250117	120600	874175	2180	2180	2180	2180	0
397	20250117	120500	874175	2180	2180	2180	2180	0
398	20250117	120400	874175	2180	2180	2180	2180	0
399	20250117	120300	874175	2180	2180	2180	2180	0
400	20250117	120200	874175	2180	2180	2180	2180	0
401	20250117	120100	874175	2180	2180	2180	2180	0
402	20250117	120000	874175	2180	2180	2180	2180	0
403	20250117	115900	874175	2180	2180	2180	2180	0
404	20250117	115800	874175	2180	2180	2180	2180	0
405	20250117	115700	874175	2180	2180	2180	2180	0
406	20250117	115600	874175	2180	2180	2180	2180	0
407	20250117	115500	874175	2180	2180	2180	2180	0
408	20250117	115400	874175	2180	2180	2180	2180	0
409	20250117	115300	874175	2180	2180	2180	2180	0
410	20250117	115200	874175	2180	2180	2180	2180	0
411	20250117	115100	874175	2180	2180	2180	2180	0
412	20250117	115000	874175	2180	2180	2180	2180	0
413	20250117	114900	874175	2180	2180	2180	2180	0
414	20250117	114800	874175	2180	2180	2180	2180	0
415	20250117	114700	874175	2180	2180	2180	2180	0
416	20250117	114600	874175	2180	2180	2180	2180	0
417	20250117	114500	874175	2180	2180	2180	2180	0
418	20250117	114400	874175	2180	2180	2180	2180	0
419	20250117	114300	874175	2180	2180	2180	2180	0
420	20250117	114200	874175	2180	2180	2180	2180	0
421	20250117	114100	874175	2180	2180	2180	2180	0
422	20250117	114000	874175	2180	2180	2180	2180	0
423	20250117	113900	874175	2180	2180	2180	2180	0
424	20250117	113800	874175	2180	2180	2180	2180	0
425	20250117	113700	874175	2180	2180	2180	2180	0
426	20250117	113600	874175	2180	2180	2180	2180	0
427	20250117	113500	874175	2180	2180	2180	2180	0
428	20250117	113400	874175	2180	2180	2180	2180	0
429	20250117	113300	874175	2180	2180	2180	2180	0
430	20250117	113200	874175	2180	2180	2180	2180	0
431	20250117	113100	874175	2180	2180	2180	2180	0
432	20250117	113000	874175	2180	2180	2180	2180	1
433	20250117	112900	871995	2180	2180	2180	2180	0
434	20250117	112800	871995	2180	2180	2180	2180	0
435	20250117	112700	871995	2180	2180	2180	2180	0
436	20250117	112600	871995	2180	2180	2180	2180	0
437	20250117	112500	871995	2180	2180	2180	2180	0
438	20250117	112400	871995	2180	2180	2180	2180	0
439	20250117	112300	871995	2180	2180	2180	2180	0
440	20250117	112200	871995	2180	2180	2180	2180	0
441	20250117	112100	871995	2180	2180	2180	2180	0
442	20250117	112000	871995	2180	2180	2180	2180	0
443	20250117	111900	871995	2180	2180	2180	2180	0
444	20250117	111800	871995	2180	2180	2180	2180	0
445	20250117	111700	871995	2180	2180	2180	2180	0
446	20250117	111600	871995	2180	2180	2180	2180	0
447	20250117	111500	871995	2180	2180	2180	2180	0
448	20250117	111400	871995	2180	2180	2180	2180	0
449	20250117	111300	871995	2180	2180	2180	2180	0
450	20250117	111200	871995	2180	2180	2180	2180	0
451	20250117	111100	871995	2180	2180	2180	2180	0
452	20250117	111000	871995	2180	2180	2180	2180	0
453	20250117	110900	871995	2180	2180	2180	2180	0
454	20250117	110800	871995	2180	2180	2180	2180	0
455	20250117	110700	871995	2180	2180	2180	2180	0
456	20250117	110600	871995	2180	2180	2180	2180	0
457	20250117	110500	871995	2180	2180	2180	2180	0
458	20250117	110400	871995	2180	2180	2180	2180	0
459	20250117	110300	871995	2180	2180	2180	2180	1
460	20250117	110200	869815	2180	2180	2180	2180	0
461	20250117	110100	869815	2180	2180	2180	2180	0
462	20250117	110000	869815	2180	2180	2180	2180	0
463	20250117	105900	869815	2180	2180	2180	2180	0
464	20250117	105800	869815	2180	2180	2180	2180	0
465	20250117	105700	869815	2180	2180	2180	2180	0
466	20250117	105600	869815	2180	2180	2180	2180	0
467	20250117	105500	869815	2180	2180	2180	2180	0
468	20250117	105400	869815	2180	2180	2180	2180	0
469	20250117	105300	869815	2180	2180	2180	2180	0
470	20250117	105200	869815	2180	2180	2180	2180	0
471	20250117	105100	869815	2180	2180	2180	2180	0
472	20250117	105000	869815	2180	2180	2180	2180	0
473	20250117	104900	869815	2180	2180	2180	2180	0
474	20250117	104800	869815	2180	2180	2180	2180	0
475	20250117	104700	869815	2180	2180	2180	2180	0
476	20250117	104600	869815	2180	2180	2180	2180	0
477	20250117	104500	869815	2180	2180	2180	2180	0
478	20250117	104400	869815	2180	2180	2180	2180	0
479	20250117	104300	869815	2180	2180	2180	2180	0
480	20250117	104200	869815	2180	2180	2180	2180	0
481	20250117	104100	869815	2180	2180	2180	2180	0
482	20250117	104000	869815	2180	2180	2180	2180	0
483	20250117	103900	869815	2180	2180	2180	2180	0
484	20250117	103800	869815	2180	2180	2180	2180	0
485	20250117	103700	869815	2180	2180	2180	2180	0
486	20250117	103600	869815	2180	2180	2180	2180	0
487	20250117	103500	869815	2180	2180	2180	2180	0
488	20250117	103400	869815	2180	2180	2180	2180	0
489	20250117	103300	869815	2180	2180	2180	2180	0
490	20250117	103200	869815	2180	2180	2180	2180	0
491	20250117	103100	869815	2180	2180	2180	2180	0
492	20250117	103000	869815	2180	2180	2180	2180	0
493	20250117	102900	869815	2180	2180	2180	2180	0
494	20250117	102800	869815	2180	2180	2180	2180	0
495	20250117	102700	869815	2180	2180	2180	2180	0
496	20250117	102600	869815	2180	2180	2180	2180	0
497	20250117	102500	869815	2180	2180	2180	2180	0
498	20250117	102400	869815	2180	2180	2180	2180	0
499	20250117	102300	869815	2180	2180	2180	2180	0
500	20250117	102200	869815	2180	2180	2180	2180	0
501	20250117	102100	869815	2180	2180	2180	2180	0
502	20250117	102000	869815	2180	2180	2180	2180	0
503	20250117	101900	869815	2180	2180	2180	2180	0
504	20250117	101800	869815	2180	2180	2180	2180	0
505	20250117	101700	869815	2180	2180	2180	2180	0
506	20250117	101600	869815	2180	2180	2180	2180	200
507	20250117	101500	433815	2180	2180	2180	2180	0
508	20250117	101400	433815	2180	2180	2180	2180	0
509	20250117	101300	433815	2180	2180	2180	2180	0
510	20250117	101200	433815	2180	2180	2180	2180	0
511	20250117	101100	433815	2180	2180	2180	2180	0
512	20250117	101000	433815	2180	2180	2180	2180	0
513	20250117	100900	433815	2180	2180	2180	2180	0
514	20250117	100800	433815	2180	2180	2180	2180	0
515	20250117	100700	433815	2180	2180	2180	2180	0
516	20250117	100600	433815	2180	2180	2180	2180	0
517	20250117	100500	433815	2180	2180	2180	2180	0
518	20250117	100400	433815	2180	2180	2180	2180	0
519	20250117	100300	433815	2180	2180	2180	2180	0
520	20250117	100200	433815	2180	2180	2180	2180	0
521	20250117	100100	433815	2180	2180	2180	2180	0
522	20250117	100000	433815	2180	2180	2180	2180	0
523	20250117	095900	433815	2180	2180	2180	2180	0
524	20250117	095800	433815	2180	2180	2180	2180	0
525	20250117	095700	433815	2180	2180	2180	2180	0
526	20250117	095600	433815	2180	2180	2180	2180	0
527	20250117	095500	433815	2180	2180	2180	2180	0
528	20250117	095400	433815	2180	2180	2180	2180	0
529	20250117	095300	433815	2180	2180	2180	2180	0
530	20250117	095200	433815	2180	2180	2180	2180	0
531	20250117	095100	433815	2180	2180	2180	2180	0
532	20250117	095000	433815	2180	2180	2180	2180	0
533	20250117	094900	433815	2180	2180	2180	2180	0
534	20250117	094800	433815	2180	2180	2180	2180	0
535	20250117	094700	433815	2180	2180	2180	2180	0
536	20250117	094600	433815	2180	2180	2180	2180	0
537	20250117	094500	433815	2180	2180	2180	2180	0
538	20250117	094400	433815	2180	2180	2180	2180	0
539	20250117	094300	433815	2180	2180	2180	2180	0
540	20250117	094200	433815	2180	2180	2180	2180	0
541	20250117	094100	433815	2180	2180	2180	2180	0
542	20250117	094000	433815	2180	2180	2180	2180	0
543	20250117	093900	433815	2180	2180	2180	2180	0
544	20250117	093800	433815	2180	2180	2180	2180	0
545	20250117	093700	433815	2180	2180	2180	2180	0
546	20250117	093600	433815	2180	2180	2180	2180	0
547	20250117	093500	433815	2180	2180	2180	2180	0
548	20250117	093400	433815	2180	2180	2180	2180	0
549	20250117	093300	433815	2180	2180	2180	2180	0
550	20250117	093200	433815	2180	2175	2180	2175	3
551	20250117	093100	427280	2180	2180	2180	2180	0
552	20250117	093000	427280	2180	2180	2180	2180	0
553	20250117	092900	427280	2180	2180	2180	2180	0
554	20250117	092800	427280	2180	2180	2180	2180	0
555	20250117	092700	427280	2180	2180	2180	2180	0
556	20250117	092600	427280	2180	2180	2180	2180	176
557	20250117	092500	43600	2180	2180	2180	2180	0
558	20250117	092400	43600	2180	2180	2180	2180	0
559	20250117	092300	43600	2180	2180	2180	2180	0
560	20250117	092200	43600	2180	2180	2180	2180	0
561	20250117	092100	43600	2180	2180	2180	2180	0
562	20250117	092000	43600	2180	2180	2180	2180	0
563	20250117	091900	43600	2180	2180	2180	2180	0
564	20250117	091800	43600	2180	2180	2180	2180	0
565	20250117	091700	43600	2180	2180	2180	2180	0
566	20250117	091600	43600	2180	2180	2180	2180	0
567	20250117	091500	43600	2180	2180	2180	2180	0
568	20250117	091400	43600	2180	2180	2180	2180	0
569	20250117	091300	43600	2180	2180	2180	2180	0
570	20250117	091200	43600	2180	2180	2180	2180	0
571	20250117	091100	43600	2180	2180	2180	2180	0
572	20250117	091000	43600	2180	2180	2180	2180	0
573	20250117	090900	43600	2180	2180	2180	2180	0
574	20250117	090800	43600	2180	2180	2180	2180	0
575	20250117	090700	43600	2180	2180	2180	2180	0
576	20250117	090600	43600	2180	2180	2180	2180	0
577	20250117	090500	43600	2180	2180	2180	2180	0
578	20250117	090400	43600	2180	2180	2180	2180	0
579	20250117	090300	43600	2180	2180	2180	2180	0
580	20250117	090200	43600	2180	2180	2180	2180	0
581	20250117	090100	43600	2180	2180	2180	2180	0
582	20250117	090000	43600	2180	2180	2180	2180	20