KissMeData/001420/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183400	5119255	3570	3570	3570	3570	11
3	20250114	183300	5119255	3570	3570	3570	3570	0
4	20250114	183200	5119255	3570	3570	3570	3570	0
5	20250114	183100	5119255	3570	3570	3570	3570	0
6	20250114	183000	5119255	3570	3570	3570	3570	0
7	20250114	182900	5119255	3570	3570	3570	3570	0
8	20250114	182800	5119255	3570	3570	3570	3570	0
9	20250114	182700	5119255	3570	3570	3570	3570	0
10	20250114	182600	5119255	3570	3570	3570	3570	0
11	20250114	182500	5119255	3570	3570	3570	3570	0
12	20250114	182400	5119255	3570	3570	3570	3570	0
13	20250114	182300	5119255	3570	3570	3570	3570	0
14	20250114	182200	5119255	3570	3570	3570	3570	0
15	20250114	182100	5119255	3570	3570	3570	3570	0
16	20250114	182000	5119255	3570	3570	3570	3570	0
17	20250114	181900	5119255	3570	3570	3570	3570	0
18	20250114	181800	5119255	3570	3570	3570	3570	0
19	20250114	181700	5119255	3570	3570	3570	3570	0
20	20250114	181600	5119255	3570	3570	3570	3570	0
21	20250114	181500	5119255	3570	3570	3570	3570	0
22	20250114	181400	5119255	3570	3570	3570	3570	0
23	20250114	181300	5119255	3570	3570	3570	3570	0
24	20250114	181200	5119255	3570	3570	3570	3570	0
25	20250114	181100	5119255	3570	3570	3570	3570	0
26	20250114	181000	5119255	3570	3570	3570	3570	0
27	20250114	180900	5119255	3570	3570	3570	3570	0
28	20250114	180800	5119255	3570	3570	3570	3570	0
29	20250114	180700	5119255	3570	3570	3570	3570	0
30	20250114	180600	5119255	3570	3570	3570	3570	0
31	20250114	180500	5119255	3570	3570	3570	3570	0
32	20250114	180400	5119255	3570	3570	3570	3570	11
33	20250114	180300	5119255	3570	3570	3570	3570	0
34	20250114	180200	5119255	3570	3570	3570	3570	0
35	20250114	180100	5119255	3570	3570	3570	3570	0
36	20250114	180000	5119255	3570	3570	3570	3570	0
37	20250114	175900	5119255	3570	3570	3570	3570	0
38	20250114	175800	5119255	3570	3570	3570	3570	0
39	20250114	175700	5119255	3570	3570	3570	3570	0
40	20250114	175600	5119255	3570	3570	3570	3570	0
41	20250114	175500	5119255	3570	3570	3570	3570	0
42	20250114	175400	5119255	3570	3570	3570	3570	0
43	20250114	175300	5119255	3570	3570	3570	3570	0
44	20250114	175200	5119255	3570	3570	3570	3570	0
45	20250114	175100	5119255	3570	3570	3570	3570	0
46	20250114	175000	5119255	3570	3570	3570	3570	0
47	20250114	174900	5119255	3570	3570	3570	3570	0
48	20250114	174800	5119255	3570	3570	3570	3570	0
49	20250114	174700	5119255	3570	3570	3570	3570	0
50	20250114	174600	5119255	3570	3570	3570	3570	0
51	20250114	174500	5119255	3570	3570	3570	3570	0
52	20250114	174400	5119255	3570	3570	3570	3570	0
53	20250114	174300	5119255	3570	3570	3570	3570	0
54	20250114	174200	5119255	3570	3570	3570	3570	0
55	20250114	174100	5119255	3570	3570	3570	3570	0
56	20250114	174000	5119255	3570	3570	3570	3570	0
57	20250114	173900	5119255	3570	3570	3570	3570	0
58	20250114	173800	5119255	3570	3570	3570	3570	0
59	20250114	173700	5119255	3570	3570	3570	3570	0
60	20250114	173600	5119255	3570	3570	3570	3570	0
61	20250114	173500	5119255	3570	3570	3570	3570	0
62	20250114	173400	5119255	3570	3570	3570	3570	11
63	20250114	173300	5119255	3570	3570	3570	3570	0
64	20250114	173200	5119255	3570	3570	3570	3570	0
65	20250114	173100	5119255	3570	3570	3570	3570	0
66	20250114	173000	5119255	3570	3570	3570	3570	0
67	20250114	172900	5119255	3570	3570	3570	3570	0
68	20250114	172800	5119255	3570	3570	3570	3570	0
69	20250114	172700	5119255	3570	3570	3570	3570	0
70	20250114	172600	5119255	3570	3570	3570	3570	0
71	20250114	172500	5119255	3570	3570	3570	3570	0
72	20250114	172400	5119255	3570	3570	3570	3570	0
73	20250114	172300	5119255	3570	3570	3570	3570	0
74	20250114	172200	5119255	3570	3570	3570	3570	0
75	20250114	172100	5119255	3570	3570	3570	3570	0
76	20250114	172000	5119255	3570	3570	3570	3570	0
77	20250114	171900	5119255	3570	3570	3570	3570	0
78	20250114	171800	5119255	3570	3570	3570	3570	0
79	20250114	171700	5119255	3570	3570	3570	3570	0
80	20250114	171600	5119255	3570	3570	3570	3570	0
81	20250114	171500	5119255	3570	3570	3570	3570	0
82	20250114	171400	5119255	3570	3570	3570	3570	0
83	20250114	171300	5119255	3570	3570	3570	3570	0
84	20250114	171200	5119255	3570	3570	3570	3570	0
85	20250114	171100	5119255	3570	3570	3570	3570	0
86	20250114	171000	5119255	3570	3570	3570	3570	0
87	20250114	170900	5119255	3570	3570	3570	3570	0
88	20250114	170800	5119255	3570	3570	3570	3570	0
89	20250114	170700	5119255	3570	3570	3570	3570	0
90	20250114	170600	5119255	3570	3570	3570	3570	0
91	20250114	170500	5119255	3570	3570	3570	3570	0
92	20250114	170400	5119255	3570	3570	3570	3570	11
93	20250114	170300	5119255	3570	3570	3570	3570	0
94	20250114	170200	5119255	3570	3570	3570	3570	0
95	20250114	170100	5119255	3570	3570	3570	3570	0
96	20250114	170000	5119255	3570	3570	3570	3570	0
97	20250114	165900	5119255	3570	3570	3570	3570	0
98	20250114	165800	5119255	3570	3570	3570	3570	0
99	20250114	165700	5119255	3570	3570	3570	3570	0
100	20250114	165600	5119255	3570	3570	3570	3570	0
101	20250114	165500	5119255	3570	3570	3570	3570	0
102	20250114	165400	5119255	3570	3570	3570	3570	0
103	20250114	165300	5119255	3570	3570	3570	3570	0
104	20250114	165200	5119255	3570	3570	3570	3570	0
105	20250114	165100	5119255	3570	3570	3570	3570	0
106	20250114	165000	5119255	3570	3570	3570	3570	0
107	20250114	164900	5119255	3570	3570	3570	3570	0
108	20250114	164800	5119255	3570	3570	3570	3570	0
109	20250114	164700	5119255	3570	3570	3570	3570	0
110	20250114	164600	5119255	3570	3570	3570	3570	0
111	20250114	164500	5119255	3570	3570	3570	3570	0
112	20250114	164400	5119255	3570	3570	3570	3570	0
113	20250114	164300	5119255	3570	3570	3570	3570	0
114	20250114	164200	5119255	3570	3570	3570	3570	0
115	20250114	164100	5119255	3570	3570	3570	3570	0
116	20250114	164000	5119255	3570	3570	3570	3570	0
117	20250114	163900	5119255	3570	3570	3570	3570	0
118	20250114	163800	5119255	3570	3570	3570	3570	0
119	20250114	163700	5119255	3570	3570	3570	3570	0
120	20250114	163600	5119255	3570	3570	3570	3570	0
121	20250114	163500	5119255	3570	3570	3570	3570	0
122	20250114	163400	5119255	3570	3570	3570	3570	11
123	20250114	163300	5119255	3570	3570	3570	3570	0
124	20250114	163200	5119255	3570	3570	3570	3570	0
125	20250114	163100	5119255	3570	3570	3570	3570	0
126	20250114	163000	5119255	3570	3570	3570	3570	0
127	20250114	162900	5119255	3570	3570	3570	3570	0
128	20250114	162800	5119255	3570	3570	3570	3570	0
129	20250114	162700	5119255	3570	3570	3570	3570	0
130	20250114	162600	5119255	3570	3570	3570	3570	0
131	20250114	162500	5119255	3570	3570	3570	3570	0
132	20250114	162400	5119255	3570	3570	3570	3570	0
133	20250114	162300	5119255	3570	3570	3570	3570	0
134	20250114	162200	5119255	3570	3570	3570	3570	0
135	20250114	162100	5119255	3570	3570	3570	3570	0
136	20250114	162000	5119255	3570	3570	3570	3570	0
137	20250114	161900	5119255	3570	3570	3570	3570	0
138	20250114	161800	5119255	3570	3570	3570	3570	0
139	20250114	161700	5119255	3570	3570	3570	3570	0
140	20250114	161600	5119255	3570	3570	3570	3570	0
141	20250114	161500	5119255	3570	3570	3570	3570	0
142	20250114	161400	5119255	3570	3570	3570	3570	0
143	20250114	161300	5119255	3570	3570	3570	3570	0
144	20250114	161200	5119255	3570	3570	3570	3570	0
145	20250114	161100	5119255	3570	3570	3570	3570	0
146	20250114	161000	5119255	3570	3570	3570	3570	0
147	20250114	160900	5119255	3570	3570	3570	3570	0
148	20250114	160800	5119255	3570	3570	3570	3570	0
149	20250114	160700	5119255	3570	3570	3570	3570	0
150	20250114	160600	5119255	3570	3570	3570	3570	0
151	20250114	160500	5119255	3570	3570	3570	3570	0
152	20250114	160400	5119255	3570	3570	3570	3570	11
153	20250114	160300	5119255	3570	3570	3570	3570	0
154	20250114	160200	5119255	3570	3570	3570	3570	0
155	20250114	160100	5119255	3570	3570	3570	3570	0
156	20250114	160000	5119255	3570	3570	3570	3570	0
157	20250114	155900	5119255	3570	3570	3570	3570	0
158	20250114	155800	5119255	3570	3570	3570	3570	0
159	20250114	155700	5119255	3570	3570	3570	3570	0
160	20250114	155600	5119255	3570	3570	3570	3570	0
161	20250114	155500	5119255	3570	3570	3570	3570	0
162	20250114	155400	5119255	3570	3570	3570	3570	0
163	20250114	155300	5119255	3570	3570	3570	3570	0
164	20250114	155200	5119255	3570	3570	3570	3570	0
165	20250114	155100	5119255	3570	3570	3570	3570	0
166	20250114	155000	5119255	3570	3570	3570	3570	0
167	20250114	154900	5119255	3570	3570	3570	3570	0
168	20250114	154800	5119255	3570	3570	3570	3570	0
169	20250114	154700	5119255	3570	3570	3570	3570	0
170	20250114	154600	5119255	3570	3570	3570	3570	0
171	20250114	154500	5119255	3570	3570	3570	3570	0
172	20250114	154400	5119255	3570	3570	3570	3570	0
173	20250114	154300	5119255	3570	3570	3570	3570	0
174	20250114	154200	5119255	3570	3570	3570	3570	0
175	20250114	154100	5119255	3570	3570	3570	3570	0
176	20250114	154000	5119255	3570	3570	3570	3570	0
177	20250114	153900	5119255	3570	3570	3570	3570	0
178	20250114	153800	5119255	3570	3570	3570	3570	0
179	20250114	153700	5119255	3570	3570	3570	3570	0
180	20250114	153600	5119255	3570	3570	3570	3570	0
181	20250114	153500	5119255	3570	3570	3570	3570	0
182	20250114	153400	5119255	3570	3570	3570	3570	11
183	20250114	153300	5119255	3570	3570	3570	3570	0
184	20250114	153200	5119255	3570	3570	3570	3570	0
185	20250114	153100	5119255	3570	3570	3570	3570	0
186	20250114	153000	5119255	3570	3570	3570	3570	11
187	20250114	152900	5079985	3570	3570	3570	3570	0
188	20250114	152800	5079985	3570	3570	3570	3570	0
189	20250114	152700	5079985	3570	3570	3570	3570	0
190	20250114	152600	5079985	3570	3570	3570	3570	0
191	20250114	152500	5079985	3570	3570	3570	3570	0
192	20250114	152400	5079985	3570	3570	3570	3570	0
193	20250114	152300	5079985	3570	3570	3570	3570	0
194	20250114	152200	5079985	3570	3570	3570	3570	0
195	20250114	152100	5079985	3570	3570	3570	3570	0
196	20250114	152000	5079985	3570	3570	3570	3570	0
197	20250114	151900	5079985	3570	3570	3570	3570	0
198	20250114	151800	5079985	3570	3570	3570	3570	0
199	20250114	151700	5079985	3570	3570	3570	3570	0
200	20250114	151600	5079985	3570	3570	3570	3570	0
201	20250114	151500	5079985	3570	3570	3570	3570	0
202	20250114	151400	5079985	3570	3570	3570	3570	0
203	20250114	151300	5079985	3570	3570	3570	3570	0
204	20250114	151200	5079985	3570	3570	3570	3570	0
205	20250114	151100	5079985	3570	3570	3570	3570	0
206	20250114	151000	5079985	3570	3570	3570	3570	0
207	20250114	150900	5079985	3570	3570	3570	3570	0
208	20250114	150800	5079985	3570	3570	3570	3570	0
209	20250114	150700	5079985	3570	3570	3570	3570	0
210	20250114	150600	5079985	3570	3570	3570	3570	0
211	20250114	150500	5079985	3570	3570	3570	3570	0
212	20250114	150400	5079985	3570	3570	3570	3570	0
213	20250114	150300	5079985	3570	3570	3570	3570	0
214	20250114	150200	5079985	3570	3570	3570	3570	0
215	20250114	150100	5079985	3570	3570	3570	3570	0
216	20250114	150000	5079985	3570	3570	3570	3570	0
217	20250114	145900	5079985	3570	3570	3570	3570	0
218	20250114	145800	5079985	3570	3570	3570	3570	0
219	20250114	145700	5079985	3570	3570	3570	3570	0
220	20250114	145600	5079985	3570	3570	3570	3570	0
221	20250114	145500	5079985	3570	3570	3570	3570	0
222	20250114	145400	5079985	3570	3570	3570	3570	0
223	20250114	145300	5079985	3570	3570	3570	3570	0
224	20250114	145200	5079985	3570	3570	3570	3570	10
225	20250114	145100	5044285	3570	3570	3570	3570	0
226	20250114	145000	5044285	3570	3570	3570	3570	0
227	20250114	144900	5044285	3570	3570	3570	3570	0
228	20250114	144800	5044285	3570	3570	3570	3570	0
229	20250114	144700	5044285	3570	3570	3570	3570	0
230	20250114	144600	5044285	3570	3570	3570	3570	5
231	20250114	144500	5026435	3570	3570	3570	3570	0
232	20250114	144400	5026435	3570	3570	3570	3570	0
233	20250114	144300	5026435	3570	3570	3570	3570	0
234	20250114	144200	5026435	3570	3570	3570	3570	0
235	20250114	144100	5026435	3570	3570	3570	3570	0
236	20250114	144000	5026435	3570	3570	3570	3570	0
237	20250114	143900	5026435	3570	3570	3570	3570	0
238	20250114	143800	5026435	3570	3570	3570	3570	0
239	20250114	143700	5026435	3570	3570	3570	3570	0
240	20250114	143600	5026435	3570	3570	3570	3570	0
241	20250114	143500	5026435	3570	3570	3570	3570	0
242	20250114	143400	5026435	3570	3570	3570	3570	0
243	20250114	143300	5026435	3570	3570	3570	3570	0
244	20250114	143200	5026435	3570	3570	3570	3570	0
245	20250114	143100	5026435	3570	3570	3570	3570	0
246	20250114	143000	5026435	3570	3570	3570	3570	0
247	20250114	142900	5026435	3570	3570	3570	3570	0
248	20250114	142800	5026435	3570	3570	3570	3570	0
249	20250114	142700	5026435	3570	3570	3570	3570	0
250	20250114	142600	5026435	3570	3570	3570	3570	0
251	20250114	142500	5026435	3570	3570	3570	3570	0
252	20250114	142400	5026435	3570	3570	3570	3570	0
253	20250114	142300	5026435	3570	3570	3570	3570	0
254	20250114	142200	5026435	3570	3570	3570	3570	0
255	20250114	142100	5026435	3570	3570	3570	3570	0
256	20250114	142000	5026435	3570	3570	3570	3570	0
257	20250114	141900	5026435	3570	3570	3570	3570	0
258	20250114	141800	5026435	3570	3570	3570	3570	0
259	20250114	141700	5026435	3570	3570	3570	3570	0
260	20250114	141600	5026435	3570	3570	3570	3570	0
261	20250114	141500	5026435	3570	3570	3570	3570	0
262	20250114	141400	5026435	3570	3570	3570	3570	0
263	20250114	141300	5026435	3570	3570	3570	3570	0
264	20250114	141200	5026435	3570	3570	3570	3570	0
265	20250114	141100	5026435	3570	3570	3570	3570	0
266	20250114	141000	5026435	3570	3570	3570	3570	0
267	20250114	140900	5026435	3570	3570	3570	3570	0
268	20250114	140800	5026435	3570	3570	3570	3570	0
269	20250114	140700	5026435	3570	3570	3570	3570	0
270	20250114	140600	5026435	3570	3570	3570	3570	200
271	20250114	140500	4312435	3570	3570	3570	3570	60
272	20250114	140400	4098235	3570	3570	3570	3570	0
273	20250114	140300	4098235	3570	3570	3570	3570	0
274	20250114	140200	4098235	3570	3570	3570	3570	0
275	20250114	140100	4098235	3570	3570	3570	3570	0
276	20250114	140000	4098235	3570	3570	3570	3570	0
277	20250114	135900	4098235	3570	3570	3570	3570	0
278	20250114	135800	4098235	3570	3570	3570	3570	0
279	20250114	135700	4098235	3570	3570	3570	3570	0
280	20250114	135600	4098235	3570	3570	3570	3570	0
281	20250114	135500	4098235	3570	3570	3570	3570	0
282	20250114	135400	4098235	3570	3570	3570	3570	0
283	20250114	135300	4098235	3570	3570	3570	3570	0
284	20250114	135200	4098235	3570	3570	3570	3570	0
285	20250114	135100	4098235	3570	3570	3570	3570	0
286	20250114	135000	4098235	3570	3570	3570	3570	0
287	20250114	134900	4098235	3570	3570	3570	3570	0
288	20250114	134800	4098235	3570	3570	3570	3570	0
289	20250114	134700	4098235	3570	3570	3570	3570	0
290	20250114	134600	4098235	3570	3570	3570	3570	0
291	20250114	134500	4098235	3570	3570	3570	3570	0
292	20250114	134400	4098235	3570	3570	3570	3570	0
293	20250114	134300	4098235	3570	3570	3570	3570	0
294	20250114	134200	4098235	3570	3570	3570	3570	0
295	20250114	134100	4098235	3570	3570	3570	3570	0
296	20250114	134000	4098235	3570	3570	3570	3570	0
297	20250114	133900	4098235	3570	3570	3570	3570	0
298	20250114	133800	4098235	3570	3570	3570	3570	0
299	20250114	133700	4098235	3570	3570	3570	3570	0
300	20250114	133600	4098235	3570	3570	3570	3570	0
301	20250114	133500	4098235	3570	3570	3570	3570	0
302	20250114	133400	4098235	3570	3570	3570	3570	0
303	20250114	133300	4098235	3570	3570	3570	3570	0
304	20250114	133200	4098235	3570	3570	3570	3570	0
305	20250114	133100	4098235	3570	3570	3570	3570	0
306	20250114	133000	4098235	3570	3570	3570	3570	0
307	20250114	132900	4098235	3570	3570	3570	3570	0
308	20250114	132800	4098235	3570	3570	3570	3570	0
309	20250114	132700	4098235	3570	3570	3570	3570	0
310	20250114	132600	4098235	3570	3570	3570	3570	0
311	20250114	132500	4098235	3570	3570	3570	3570	0
312	20250114	132400	4098235	3570	3570	3570	3570	0
313	20250114	132300	4098235	3570	3570	3570	3570	0
314	20250114	132200	4098235	3570	3570	3570	3570	0
315	20250114	132100	4098235	3570	3570	3570	3570	0
316	20250114	132000	4098235	3570	3570	3570	3570	0
317	20250114	131900	4098235	3570	3570	3570	3570	0
318	20250114	131800	4098235	3570	3570	3570	3570	0
319	20250114	131700	4098235	3570	3570	3570	3570	1
320	20250114	131600	4094665	3540	3540	3540	3540	0
321	20250114	131500	4094665	3540	3540	3540	3540	0
322	20250114	131400	4094665	3540	3540	3540	3540	0
323	20250114	131300	4094665	3540	3540	3540	3540	0
324	20250114	131200	4094665	3540	3540	3540	3540	0
325	20250114	131100	4094665	3540	3540	3540	3540	0
326	20250114	131000	4094665	3540	3540	3540	3540	0
327	20250114	130900	4094665	3540	3540	3540	3540	0
328	20250114	130800	4094665	3540	3540	3540	3540	0
329	20250114	130700	4094665	3540	3540	3540	3540	0
330	20250114	130600	4094665	3540	3540	3540	3540	0
331	20250114	130500	4094665	3540	3540	3540	3540	0
332	20250114	130400	4094665	3540	3540	3540	3540	0
333	20250114	130300	4094665	3540	3540	3540	3540	0
334	20250114	130200	4094665	3540	3540	3540	3540	0
335	20250114	130100	4094665	3540	3540	3540	3540	0
336	20250114	130000	4094665	3540	3540	3540	3540	0
337	20250114	125900	4094665	3540	3540	3540	3540	0
338	20250114	125800	4094665	3540	3540	3540	3540	0
339	20250114	125700	4094665	3540	3540	3540	3540	0
340	20250114	125600	4094665	3540	3540	3540	3540	0
341	20250114	125500	4094665	3540	3540	3540	3540	0
342	20250114	125400	4094665	3540	3540	3540	3540	0
343	20250114	125300	4094665	3540	3540	3540	3540	0
344	20250114	125200	4094665	3540	3540	3540	3540	0
345	20250114	125100	4094665	3540	3540	3540	3540	0
346	20250114	125000	4094665	3540	3540	3540	3540	0
347	20250114	124900	4094665	3540	3540	3540	3540	0
348	20250114	124800	4094665	3540	3540	3540	3540	0
349	20250114	124700	4094665	3540	3540	3540	3540	0
350	20250114	124600	4094665	3540	3540	3540	3540	0
351	20250114	124500	4094665	3540	3540	3540	3540	0
352	20250114	124400	4094665	3540	3540	3540	3540	0
353	20250114	124300	4094665	3540	3540	3540	3540	0
354	20250114	124200	4094665	3540	3540	3540	3540	0
355	20250114	124100	4094665	3540	3540	3540	3540	0
356	20250114	124000	4094665	3540	3540	3540	3540	0
357	20250114	123900	4094665	3540	3540	3540	3540	0
358	20250114	123800	4094665	3540	3540	3540	3540	0
359	20250114	123700	4094665	3540	3540	3540	3540	0
360	20250114	123600	4094665	3540	3540	3540	3540	0
361	20250114	123500	4094665	3540	3540	3540	3540	0
362	20250114	123400	4094665	3540	3540	3540	3540	0
363	20250114	123300	4094665	3540	3540	3540	3540	0
364	20250114	123200	4094665	3540	3540	3540	3540	0
365	20250114	123100	4094665	3540	3540	3540	3540	0
366	20250114	123000	4094665	3540	3540	3540	3540	0
367	20250114	122900	4094665	3540	3540	3540	3540	0
368	20250114	122800	4094665	3540	3540	3540	3540	0
369	20250114	122700	4094665	3540	3540	3540	3540	0
370	20250114	122600	4094665	3540	3540	3540	3540	0
371	20250114	122500	4094665	3540	3540	3540	3540	0
372	20250114	122400	4094665	3540	3540	3540	3540	0
373	20250114	122300	4094665	3540	3540	3540	3540	0
374	20250114	122200	4094665	3540	3540	3540	3540	0
375	20250114	122100	4094665	3540	3540	3540	3540	0
376	20250114	122000	4094665	3540	3540	3540	3540	0
377	20250114	121900	4094665	3540	3540	3540	3540	0
378	20250114	121800	4094665	3540	3540	3540	3540	0
379	20250114	121700	4094665	3540	3540	3540	3540	0
380	20250114	121600	4094665	3540	3540	3540	3540	0
381	20250114	121500	4094665	3540	3540	3540	3540	0
382	20250114	121400	4094665	3540	3540	3540	3540	0
383	20250114	121300	4094665	3540	3540	3540	3540	0
384	20250114	121200	4094665	3540	3540	3540	3540	0
385	20250114	121100	4094665	3540	3540	3540	3540	0
386	20250114	121000	4094665	3540	3540	3540	3540	0
387	20250114	120900	4094665	3540	3540	3540	3540	0
388	20250114	120800	4094665	3540	3540	3540	3540	0
389	20250114	120700	4094665	3540	3540	3540	3540	0
390	20250114	120600	4094665	3540	3540	3540	3540	0
391	20250114	120500	4094665	3540	3540	3540	3540	0
392	20250114	120400	4094665	3540	3540	3540	3540	0
393	20250114	120300	4094665	3540	3540	3540	3540	0
394	20250114	120200	4094665	3540	3540	3540	3540	0
395	20250114	120100	4094665	3540	3540	3540	3540	0
396	20250114	120000	4094665	3540	3540	3540	3540	0
397	20250114	115900	4094665	3540	3540	3540	3540	0
398	20250114	115800	4094665	3540	3540	3540	3540	0
399	20250114	115700	4094665	3540	3540	3540	3540	0
400	20250114	115600	4094665	3540	3540	3540	3540	0
401	20250114	115500	4094665	3540	3540	3540	3540	0
402	20250114	115400	4094665	3540	3540	3540	3540	0
403	20250114	115300	4094665	3540	3540	3540	3540	0
404	20250114	115200	4094665	3540	3540	3540	3540	0
405	20250114	115100	4094665	3540	3540	3540	3540	0
406	20250114	115000	4094665	3540	3540	3540	3540	0
407	20250114	114900	4094665	3540	3540	3540	3540	0
408	20250114	114800	4094665	3540	3540	3540	3540	0
409	20250114	114700	4094665	3540	3540	3540	3540	0
410	20250114	114600	4094665	3540	3540	3540	3540	0
411	20250114	114500	4094665	3540	3540	3540	3540	0
412	20250114	114400	4094665	3540	3540	3540	3540	0
413	20250114	114300	4094665	3540	3540	3540	3540	0
414	20250114	114200	4094665	3540	3540	3540	3540	0
415	20250114	114100	4094665	3540	3540	3540	3540	0
416	20250114	114000	4094665	3540	3540	3540	3540	0
417	20250114	113900	4094665	3540	3540	3540	3540	0
418	20250114	113800	4094665	3540	3540	3540	3540	0
419	20250114	113700	4094665	3540	3540	3540	3540	0
420	20250114	113600	4094665	3540	3540	3540	3540	0
421	20250114	113500	4094665	3540	3540	3540	3540	0
422	20250114	113400	4094665	3540	3540	3540	3540	0
423	20250114	113300	4094665	3540	3540	3540	3540	0
424	20250114	113200	4094665	3540	3540	3540	3540	0
425	20250114	113100	4094665	3540	3540	3540	3540	0
426	20250114	113000	4094665	3540	3540	3540	3540	0
427	20250114	112900	4094665	3540	3540	3540	3540	0
428	20250114	112800	4094665	3540	3540	3540	3540	0
429	20250114	112700	4094665	3540	3540	3540	3540	0
430	20250114	112600	4094665	3540	3540	3540	3540	0
431	20250114	112500	4094665	3540	3540	3540	3540	0
432	20250114	112400	4094665	3540	3540	3540	3540	0
433	20250114	112300	4094665	3540	3540	3540	3540	0
434	20250114	112200	4094665	3540	3540	3540	3540	0
435	20250114	112100	4094665	3540	3540	3540	3540	0
436	20250114	112000	4094665	3540	3540	3540	3540	0
437	20250114	111900	4094665	3540	3540	3540	3540	0
438	20250114	111800	4094665	3540	3540	3540	3540	0
439	20250114	111700	4094665	3540	3540	3540	3540	0
440	20250114	111600	4094665	3540	3540	3540	3540	0
441	20250114	111500	4094665	3540	3540	3540	3540	0
442	20250114	111400	4094665	3540	3540	3540	3540	0
443	20250114	111300	4094665	3540	3540	3540	3540	0
444	20250114	111200	4094665	3540	3540	3540	3540	0
445	20250114	111100	4094665	3540	3540	3540	3540	0
446	20250114	111000	4094665	3540	3540	3540	3540	0
447	20250114	110900	4094665	3540	3540	3540	3540	0
448	20250114	110800	4094665	3540	3540	3540	3540	0
449	20250114	110700	4094665	3540	3540	3540	3540	0
450	20250114	110600	4094665	3540	3540	3540	3540	0
451	20250114	110500	4094665	3540	3540	3540	3540	0
452	20250114	110400	4094665	3540	3540	3540	3540	0
453	20250114	110300	4094665	3540	3540	3540	3540	0
454	20250114	110200	4094665	3540	3540	3540	3540	0
455	20250114	110100	4094665	3540	3540	3540	3540	0
456	20250114	110000	4094665	3540	3540	3540	3540	0
457	20250114	105900	4094665	3540	3540	3540	3540	0
458	20250114	105800	4094665	3540	3540	3540	3540	0
459	20250114	105700	4094665	3540	3540	3540	3540	0
460	20250114	105600	4094665	3540	3540	3540	3540	0
461	20250114	105500	4094665	3540	3540	3540	3540	0
462	20250114	105400	4094665	3540	3540	3540	3540	0
463	20250114	105300	4094665	3540	3540	3540	3540	0
464	20250114	105200	4094665	3540	3540	3540	3540	0
465	20250114	105100	4094665	3540	3540	3540	3540	0
466	20250114	105000	4094665	3540	3540	3540	3540	0
467	20250114	104900	4094665	3540	3540	3540	3540	0
468	20250114	104800	4094665	3540	3540	3540	3540	0
469	20250114	104700	4094665	3540	3540	3540	3540	0
470	20250114	104600	4094665	3540	3540	3540	3540	0
471	20250114	104500	4094665	3540	3540	3540	3540	0
472	20250114	104400	4094665	3540	3540	3540	3540	0
473	20250114	104300	4094665	3540	3540	3540	3540	0
474	20250114	104200	4094665	3540	3540	3540	3540	0
475	20250114	104100	4094665	3540	3550	3550	3540	155
476	20250114	104000	3545815	3580	3580	3580	3580	0
477	20250114	103900	3545815	3580	3580	3580	3580	0
478	20250114	103800	3545815	3580	3580	3580	3580	0
479	20250114	103700	3545815	3580	3580	3580	3580	0
480	20250114	103600	3545815	3580	3580	3580	3580	0
481	20250114	103500	3545815	3580	3580	3580	3580	0
482	20250114	103400	3545815	3580	3580	3580	3580	0
483	20250114	103300	3545815	3580	3580	3580	3580	0
484	20250114	103200	3545815	3580	3580	3580	3580	0
485	20250114	103100	3545815	3580	3580	3580	3580	0
486	20250114	103000	3545815	3580	3580	3580	3580	0
487	20250114	102900	3545815	3580	3580	3580	3580	0
488	20250114	102800	3545815	3580	3580	3580	3580	0
489	20250114	102700	3545815	3580	3580	3580	3580	0
490	20250114	102600	3545815	3580	3580	3580	3580	0
491	20250114	102500	3545815	3580	3580	3580	3580	0
492	20250114	102400	3545815	3580	3580	3580	3580	0
493	20250114	102300	3545815	3580	3580	3580	3580	0
494	20250114	102200	3545815	3580	3580	3580	3580	0
495	20250114	102100	3545815	3580	3580	3580	3580	0
496	20250114	102000	3545815	3580	3580	3580	3580	0
497	20250114	101900	3545815	3580	3580	3580	3580	2
498	20250114	101800	3538655	3580	3580	3580	3580	0
499	20250114	101700	3538655	3580	3580	3580	3580	0
500	20250114	101600	3538655	3580	3580	3580	3580	0
501	20250114	101500	3538655	3580	3580	3580	3580	0
502	20250114	101400	3538655	3580	3580	3580	3580	0
503	20250114	101300	3538655	3580	3580	3580	3580	0
504	20250114	101200	3538655	3580	3580	3580	3580	0
505	20250114	101100	3538655	3580	3580	3580	3580	0
506	20250114	101000	3538655	3580	3580	3580	3580	0
507	20250114	100900	3538655	3580	3580	3580	3580	0
508	20250114	100800	3538655	3580	3580	3580	3580	0
509	20250114	100700	3538655	3580	3580	3580	3580	0
510	20250114	100600	3538655	3580	3580	3580	3580	0
511	20250114	100500	3538655	3580	3580	3580	3580	0
512	20250114	100400	3538655	3580	3580	3580	3580	0
513	20250114	100300	3538655	3580	3580	3580	3580	0
514	20250114	100200	3538655	3580	3580	3580	3580	0
515	20250114	100100	3538655	3580	3580	3580	3580	0
516	20250114	100000	3538655	3580	3580	3580	3580	0
517	20250114	095900	3538655	3580	3580	3580	3580	0
518	20250114	095800	3538655	3580	3580	3580	3580	0
519	20250114	095700	3538655	3580	3580	3580	3580	0
520	20250114	095600	3538655	3580	3580	3580	3580	0
521	20250114	095500	3538655	3580	3580	3580	3580	0
522	20250114	095400	3538655	3580	3580	3580	3580	0
523	20250114	095300	3538655	3580	3580	3580	3580	0
524	20250114	095200	3538655	3580	3580	3580	3580	1
525	20250114	095100	3535075	3580	3580	3580	3580	0
526	20250114	095000	3535075	3580	3580	3580	3580	3
527	20250114	094900	3524335	3580	3580	3580	3580	0
528	20250114	094800	3524335	3580	3580	3580	3580	0
529	20250114	094700	3524335	3580	3580	3580	3580	0
530	20250114	094600	3524335	3580	3580	3580	3580	0
531	20250114	094500	3524335	3580	3580	3580	3580	0
532	20250114	094400	3524335	3580	3580	3580	3580	0
533	20250114	094300	3524335	3580	3580	3580	3580	0
534	20250114	094200	3524335	3580	3580	3580	3580	0
535	20250114	094100	3524335	3580	3580	3580	3580	0
536	20250114	094000	3524335	3580	3580	3580	3580	0
537	20250114	093900	3524335	3580	3580	3580	3580	0
538	20250114	093800	3524335	3580	3580	3580	3580	0
539	20250114	093700	3524335	3580	3580	3580	3580	0
540	20250114	093600	3524335	3580	3580	3580	3580	0
541	20250114	093500	3524335	3580	3580	3580	3580	0
542	20250114	093400	3524335	3580	3580	3580	3580	0
543	20250114	093300	3524335	3580	3580	3580	3580	0
544	20250114	093200	3524335	3580	3580	3580	3580	1
545	20250114	093100	3520755	3540	3540	3540	3540	0
546	20250114	093000	3520755	3540	3540	3540	3540	0
547	20250114	092900	3520755	3540	3540	3540	3540	0
548	20250114	092800	3520755	3540	3540	3540	3540	0
549	20250114	092700	3520755	3540	3540	3540	3540	0
550	20250114	092600	3520755	3540	3540	3540	3540	0
551	20250114	092500	3520755	3540	3540	3540	3540	0
552	20250114	092400	3520755	3540	3540	3540	3540	0
553	20250114	092300	3520755	3540	3540	3540	3540	0
554	20250114	092200	3520755	3540	3540	3540	3540	0
555	20250114	092100	3520755	3540	3540	3540	3540	0
556	20250114	092000	3520755	3540	3540	3540	3540	0
557	20250114	091900	3520755	3540	3540	3540	3540	0
558	20250114	091800	3520755	3540	3540	3540	3540	0
559	20250114	091700	3520755	3540	3540	3540	3540	0
560	20250114	091600	3520755	3540	3540	3540	3540	0
561	20250114	091500	3520755	3540	3545	3545	3540	250
562	20250114	091400	2635730	3580	3580	3580	3580	0
563	20250114	091300	2635730	3580	3580	3580	3580	0
564	20250114	091200	2635730	3580	3580	3580	3580	0
565	20250114	091100	2635730	3580	3580	3580	3580	50
566	20250114	091000	2456730	3560	3560	3560	3560	0
567	20250114	090900	2456730	3560	3560	3560	3560	0
568	20250114	090800	2456730	3560	3560	3560	3560	0
569	20250114	090700	2456730	3560	3560	3560	3560	0
570	20250114	090600	2456730	3560	3560	3560	3560	0
571	20250114	090500	2456730	3560	3560	3560	3560	73
572	20250114	090400	2196850	3560	3560	3560	3560	0
573	20250114	090300	2196850	3560	3560	3560	3560	0
574	20250114	090200	2196850	3560	3560	3560	3560	0
575	20250114	090100	2196850	3560	3545	3560	3545	593
576	20250114	090000	85800	3575	3575	3575	3575	24