KissMeData/002420/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183700	12297700	5060	5060	5060	5060	102
3	20250121	183600	12297700	5060	5060	5060	5060	0
4	20250121	183500	12297700	5060	5060	5060	5060	0
5	20250121	183400	12297700	5060	5060	5060	5060	0
6	20250121	183300	12297700	5060	5060	5060	5060	0
7	20250121	183200	12297700	5060	5060	5060	5060	0
8	20250121	183100	12297700	5060	5060	5060	5060	0
9	20250121	183000	12297700	5060	5060	5060	5060	0
10	20250121	182900	12297700	5060	5060	5060	5060	0
11	20250121	182800	12297700	5060	5060	5060	5060	0
12	20250121	182700	12297700	5060	5060	5060	5060	0
13	20250121	182600	12297700	5060	5060	5060	5060	0
14	20250121	182500	12297700	5060	5060	5060	5060	0
15	20250121	182400	12297700	5060	5060	5060	5060	0
16	20250121	182300	12297700	5060	5060	5060	5060	0
17	20250121	182200	12297700	5060	5060	5060	5060	0
18	20250121	182100	12297700	5060	5060	5060	5060	0
19	20250121	182000	12297700	5060	5060	5060	5060	0
20	20250121	181900	12297700	5060	5060	5060	5060	0
21	20250121	181800	12297700	5060	5060	5060	5060	0
22	20250121	181700	12297700	5060	5060	5060	5060	0
23	20250121	181600	12297700	5060	5060	5060	5060	0
24	20250121	181500	12297700	5060	5060	5060	5060	0
25	20250121	181400	12297700	5060	5060	5060	5060	0
26	20250121	181300	12297700	5060	5060	5060	5060	0
27	20250121	181200	12297700	5060	5060	5060	5060	0
28	20250121	181100	12297700	5060	5060	5060	5060	0
29	20250121	181000	12297700	5060	5060	5060	5060	0
30	20250121	180900	12297700	5060	5060	5060	5060	0
31	20250121	180800	12297700	5060	5060	5060	5060	0
32	20250121	180700	12297700	5060	5060	5060	5060	102
33	20250121	180600	12297700	5060	5060	5060	5060	0
34	20250121	180500	12297700	5060	5060	5060	5060	0
35	20250121	180400	12297700	5060	5060	5060	5060	0
36	20250121	180300	12297700	5060	5060	5060	5060	0
37	20250121	180200	12297700	5060	5060	5060	5060	0
38	20250121	180100	12297700	5060	5060	5060	5060	0
39	20250121	180000	12297700	5060	5060	5060	5060	0
40	20250121	175900	12297700	5060	5060	5060	5060	0
41	20250121	175800	12297700	5060	5060	5060	5060	0
42	20250121	175700	12297700	5060	5060	5060	5060	0
43	20250121	175600	12297700	5060	5060	5060	5060	0
44	20250121	175500	12297700	5060	5060	5060	5060	0
45	20250121	175400	12297700	5060	5060	5060	5060	0
46	20250121	175300	12297700	5060	5060	5060	5060	0
47	20250121	175200	12297700	5060	5060	5060	5060	0
48	20250121	175100	12297700	5060	5060	5060	5060	0
49	20250121	175000	12297700	5060	5060	5060	5060	0
50	20250121	174900	12297700	5060	5060	5060	5060	0
51	20250121	174800	12297700	5060	5060	5060	5060	0
52	20250121	174700	12297700	5060	5060	5060	5060	0
53	20250121	174600	12297700	5060	5060	5060	5060	0
54	20250121	174500	12297700	5060	5060	5060	5060	0
55	20250121	174400	12297700	5060	5060	5060	5060	0
56	20250121	174300	12297700	5060	5060	5060	5060	0
57	20250121	174200	12297700	5060	5060	5060	5060	0
58	20250121	174100	12297700	5060	5060	5060	5060	0
59	20250121	174000	12297700	5060	5060	5060	5060	0
60	20250121	173900	12297700	5060	5060	5060	5060	0
61	20250121	173800	12297700	5060	5060	5060	5060	0
62	20250121	173700	12297700	5060	5060	5060	5060	102
63	20250121	173600	12297700	5060	5060	5060	5060	0
64	20250121	173500	12297700	5060	5060	5060	5060	0
65	20250121	173400	12297700	5060	5060	5060	5060	0
66	20250121	173300	12297700	5060	5060	5060	5060	0
67	20250121	173200	12297700	5060	5060	5060	5060	0
68	20250121	173100	12297700	5060	5060	5060	5060	0
69	20250121	173000	12297700	5060	5060	5060	5060	0
70	20250121	172900	12297700	5060	5060	5060	5060	0
71	20250121	172800	12297700	5060	5060	5060	5060	0
72	20250121	172700	12297700	5060	5060	5060	5060	0
73	20250121	172600	12297700	5060	5060	5060	5060	0
74	20250121	172500	12297700	5060	5060	5060	5060	0
75	20250121	172400	12297700	5060	5060	5060	5060	0
76	20250121	172300	12297700	5060	5060	5060	5060	0
77	20250121	172200	12297700	5060	5060	5060	5060	0
78	20250121	172100	12297700	5060	5060	5060	5060	0
79	20250121	172000	12297700	5060	5060	5060	5060	0
80	20250121	171900	12297700	5060	5060	5060	5060	0
81	20250121	171800	12297700	5060	5060	5060	5060	0
82	20250121	171700	12297700	5060	5060	5060	5060	0
83	20250121	171600	12297700	5060	5060	5060	5060	0
84	20250121	171500	12297700	5060	5060	5060	5060	0
85	20250121	171400	12297700	5060	5060	5060	5060	0
86	20250121	171300	12297700	5060	5060	5060	5060	0
87	20250121	171200	12297700	5060	5060	5060	5060	0
88	20250121	171100	12297700	5060	5060	5060	5060	0
89	20250121	171000	12297700	5060	5060	5060	5060	0
90	20250121	170900	12297700	5060	5060	5060	5060	0
91	20250121	170800	12297700	5060	5060	5060	5060	0
92	20250121	170700	12297700	5060	5060	5060	5060	102
93	20250121	170600	12297700	5060	5060	5060	5060	0
94	20250121	170500	12297700	5060	5060	5060	5060	0
95	20250121	170400	12297700	5060	5060	5060	5060	0
96	20250121	170300	12297700	5060	5060	5060	5060	0
97	20250121	170200	12297700	5060	5060	5060	5060	0
98	20250121	170100	12297700	5060	5060	5060	5060	0
99	20250121	170000	12297700	5060	5060	5060	5060	0
100	20250121	165900	12297700	5060	5060	5060	5060	0
101	20250121	165800	12297700	5060	5060	5060	5060	0
102	20250121	165700	12297700	5060	5060	5060	5060	0
103	20250121	165600	12297700	5060	5060	5060	5060	0
104	20250121	165500	12297700	5060	5060	5060	5060	0
105	20250121	165400	12297700	5060	5060	5060	5060	0
106	20250121	165300	12297700	5060	5060	5060	5060	0
107	20250121	165200	12297700	5060	5060	5060	5060	0
108	20250121	165100	12297700	5060	5060	5060	5060	0
109	20250121	165000	12297700	5060	5060	5060	5060	0
110	20250121	164900	12297700	5060	5060	5060	5060	0
111	20250121	164800	12297700	5060	5060	5060	5060	0
112	20250121	164700	12297700	5060	5060	5060	5060	0
113	20250121	164600	12297700	5060	5060	5060	5060	0
114	20250121	164500	12297700	5060	5060	5060	5060	0
115	20250121	164400	12297700	5060	5060	5060	5060	0
116	20250121	164300	12297700	5060	5060	5060	5060	0
117	20250121	164200	12297700	5060	5060	5060	5060	0
118	20250121	164100	12297700	5060	5060	5060	5060	0
119	20250121	164000	12297700	5060	5060	5060	5060	0
120	20250121	163900	12297700	5060	5060	5060	5060	0
121	20250121	163800	12297700	5060	5060	5060	5060	0
122	20250121	163700	12297700	5060	5060	5060	5060	102
123	20250121	163600	12297700	5060	5060	5060	5060	0
124	20250121	163500	12297700	5060	5060	5060	5060	0
125	20250121	163400	12297700	5060	5060	5060	5060	0
126	20250121	163300	12297700	5060	5060	5060	5060	0
127	20250121	163200	12297700	5060	5060	5060	5060	0
128	20250121	163100	12297700	5060	5060	5060	5060	0
129	20250121	163000	12297700	5060	5060	5060	5060	0
130	20250121	162900	12297700	5060	5060	5060	5060	0
131	20250121	162800	12297700	5060	5060	5060	5060	0
132	20250121	162700	12297700	5060	5060	5060	5060	0
133	20250121	162600	12297700	5060	5060	5060	5060	0
134	20250121	162500	12297700	5060	5060	5060	5060	0
135	20250121	162400	12297700	5060	5060	5060	5060	0
136	20250121	162300	12297700	5060	5060	5060	5060	0
137	20250121	162200	12297700	5060	5060	5060	5060	0
138	20250121	162100	12297700	5060	5060	5060	5060	0
139	20250121	162000	12297700	5060	5060	5060	5060	0
140	20250121	161900	12297700	5060	5060	5060	5060	0
141	20250121	161800	12297700	5060	5060	5060	5060	0
142	20250121	161700	12297700	5060	5060	5060	5060	0
143	20250121	161600	12297700	5060	5060	5060	5060	0
144	20250121	161500	12297700	5060	5060	5060	5060	0
145	20250121	161400	12297700	5060	5060	5060	5060	0
146	20250121	161300	12297700	5060	5060	5060	5060	0
147	20250121	161200	12297700	5060	5060	5060	5060	0
148	20250121	161100	12297700	5060	5060	5060	5060	0
149	20250121	161000	12297700	5060	5060	5060	5060	0
150	20250121	160900	12297700	5060	5060	5060	5060	0
151	20250121	160800	12297700	5060	5060	5060	5060	0
152	20250121	160700	12297700	5060	5060	5060	5060	102
153	20250121	160600	12297700	5060	5060	5060	5060	0
154	20250121	160500	12297700	5060	5060	5060	5060	0
155	20250121	160400	12297700	5060	5060	5060	5060	0
156	20250121	160300	12297700	5060	5060	5060	5060	0
157	20250121	160200	12297700	5060	5060	5060	5060	0
158	20250121	160100	12297700	5060	5060	5060	5060	0
159	20250121	160000	12297700	5060	5060	5060	5060	0
160	20250121	155900	12297700	5060	5060	5060	5060	0
161	20250121	155800	12297700	5060	5060	5060	5060	0
162	20250121	155700	12297700	5060	5060	5060	5060	0
163	20250121	155600	12297700	5060	5060	5060	5060	0
164	20250121	155500	12297700	5060	5060	5060	5060	0
165	20250121	155400	12297700	5060	5060	5060	5060	0
166	20250121	155300	12297700	5060	5060	5060	5060	0
167	20250121	155200	12297700	5060	5060	5060	5060	0
168	20250121	155100	12297700	5060	5060	5060	5060	0
169	20250121	155000	12297700	5060	5060	5060	5060	0
170	20250121	154900	12297700	5060	5060	5060	5060	0
171	20250121	154800	12297700	5060	5060	5060	5060	0
172	20250121	154700	12297700	5060	5060	5060	5060	0
173	20250121	154600	12297700	5060	5060	5060	5060	0
174	20250121	154500	12297700	5060	5060	5060	5060	0
175	20250121	154400	12297700	5060	5060	5060	5060	0
176	20250121	154300	12297700	5060	5060	5060	5060	0
177	20250121	154200	12297700	5060	5060	5060	5060	0
178	20250121	154100	12297700	5060	5060	5060	5060	0
179	20250121	154000	12297700	5060	5060	5060	5060	0
180	20250121	153900	12297700	5060	5060	5060	5060	0
181	20250121	153800	12297700	5060	5060	5060	5060	0
182	20250121	153700	12297700	5060	5060	5060	5060	102
183	20250121	153600	12297700	5060	5060	5060	5060	0
184	20250121	153500	12297700	5060	5060	5060	5060	0
185	20250121	153400	12297700	5060	5060	5060	5060	0
186	20250121	153300	12297700	5060	5060	5060	5060	0
187	20250121	153200	12297700	5060	5060	5060	5060	0
188	20250121	153100	12297700	5060	5060	5060	5060	0
189	20250121	153000	12297700	5060	5060	5060	5060	102
190	20250121	152900	11781580	5060	5060	5060	5060	0
191	20250121	152800	11781580	5060	5060	5060	5060	0
192	20250121	152700	11781580	5060	5060	5060	5060	0
193	20250121	152600	11781580	5060	5060	5060	5060	0
194	20250121	152500	11781580	5060	5060	5060	5060	0
195	20250121	152400	11781580	5060	5060	5060	5060	0
196	20250121	152300	11781580	5060	5060	5060	5060	0
197	20250121	152200	11781580	5060	5060	5060	5060	0
198	20250121	152100	11781580	5060	5060	5060	5060	0
199	20250121	152000	11781580	5060	5060	5060	5060	0
200	20250121	151900	11781580	5060	5070	5070	5060	210
201	20250121	151800	10718970	5090	5090	5090	5090	0
202	20250121	151700	10718970	5090	5070	5090	5070	198
203	20250121	151600	9715090	5070	5070	5070	5070	0
204	20250121	151500	9715090	5070	5070	5070	5070	0
205	20250121	151400	9715090	5070	5070	5070	5070	0
206	20250121	151300	9715090	5070	5070	5070	5070	0
207	20250121	151200	9715090	5070	5070	5070	5070	0
208	20250121	151100	9715090	5070	5070	5070	5070	0
209	20250121	151000	9715090	5070	5070	5070	5070	0
210	20250121	150900	9715090	5070	5070	5070	5070	0
211	20250121	150800	9715090	5070	5070	5070	5070	0
212	20250121	150700	9715090	5070	5070	5070	5070	0
213	20250121	150600	9715090	5070	5070	5070	5070	0
214	20250121	150500	9715090	5070	5070	5070	5070	0
215	20250121	150400	9715090	5070	5070	5070	5070	0
216	20250121	150300	9715090	5070	5070	5070	5070	0
217	20250121	150200	9715090	5070	5070	5070	5070	0
218	20250121	150100	9715090	5070	5070	5070	5070	0
219	20250121	150000	9715090	5070	5070	5070	5070	0
220	20250121	145900	9715090	5070	5070	5070	5070	0
221	20250121	145800	9715090	5070	5070	5070	5070	1
222	20250121	145700	9710020	5100	5100	5100	5100	40
223	20250121	145600	9506020	5100	5100	5100	5100	2
224	20250121	145500	9495820	5100	5100	5100	5100	0
225	20250121	145400	9495820	5100	5100	5100	5100	0
226	20250121	145300	9495820	5100	5100	5100	5100	0
227	20250121	145200	9495820	5100	5100	5100	5100	0
228	20250121	145100	9495820	5100	5110	5110	5100	4
229	20250121	145000	9475390	5100	5100	5100	5100	0
230	20250121	144900	9475390	5100	5100	5100	5100	10
231	20250121	144800	9424390	5100	5100	5100	5100	2
232	20250121	144700	9414190	5100	5100	5100	5100	0
233	20250121	144600	9414190	5100	5100	5100	5100	0
234	20250121	144500	9414190	5100	5100	5100	5100	0
235	20250121	144400	9414190	5100	5100	5100	5100	0
236	20250121	144300	9414190	5100	5100	5100	5100	25
237	20250121	144200	9286690	5070	5070	5070	5070	0
238	20250121	144100	9286690	5070	5080	5080	5070	55
239	20250121	144000	9007300	5080	5080	5080	5080	0
240	20250121	143900	9007300	5080	5080	5080	5080	0
241	20250121	143800	9007300	5080	5080	5080	5080	0
242	20250121	143700	9007300	5080	5080	5080	5080	0
243	20250121	143600	9007300	5080	5080	5080	5080	0
244	20250121	143500	9007300	5080	5080	5080	5080	0
245	20250121	143400	9007300	5080	5080	5080	5080	0
246	20250121	143300	9007300	5080	5080	5080	5080	0
247	20250121	143200	9007300	5080	5080	5080	5080	0
248	20250121	143100	9007300	5080	5080	5080	5080	0
249	20250121	143000	9007300	5080	5080	5080	5080	0
250	20250121	142900	9007300	5080	5080	5080	5080	0
251	20250121	142800	9007300	5080	5080	5080	5080	0
252	20250121	142700	9007300	5080	5080	5080	5080	0
253	20250121	142600	9007300	5080	5080	5080	5080	0
254	20250121	142500	9007300	5080	5080	5080	5080	0
255	20250121	142400	9007300	5080	5080	5080	5080	0
256	20250121	142300	9007300	5080	5080	5080	5080	0
257	20250121	142200	9007300	5080	5080	5080	5080	0
258	20250121	142100	9007300	5080	5080	5080	5080	153
259	20250121	142000	8230060	5080	5080	5080	5080	0
260	20250121	141900	8230060	5080	5080	5080	5080	0
261	20250121	141800	8230060	5080	5080	5080	5080	0
262	20250121	141700	8230060	5080	5080	5080	5080	0
263	20250121	141600	8230060	5080	5080	5080	5080	0
264	20250121	141500	8230060	5080	5080	5080	5080	0
265	20250121	141400	8230060	5080	5080	5080	5080	0
266	20250121	141300	8230060	5080	5080	5080	5080	0
267	20250121	141200	8230060	5080	5080	5080	5080	0
268	20250121	141100	8230060	5080	5080	5080	5080	0
269	20250121	141000	8230060	5080	5080	5080	5080	0
270	20250121	140900	8230060	5080	5080	5080	5080	0
271	20250121	140800	8230060	5080	5080	5080	5080	0
272	20250121	140700	8230060	5080	5080	5080	5080	0
273	20250121	140600	8230060	5080	5080	5080	5080	0
274	20250121	140500	8230060	5080	5080	5080	5080	13
275	20250121	140400	8164020	5110	5110	5110	5110	0
276	20250121	140300	8164020	5110	5110	5110	5110	0
277	20250121	140200	8164020	5110	5110	5110	5110	0
278	20250121	140100	8164020	5110	5110	5110	5110	0
279	20250121	140000	8164020	5110	5110	5110	5110	0
280	20250121	135900	8164020	5110	5110	5110	5110	0
281	20250121	135800	8164020	5110	5110	5110	5110	0
282	20250121	135700	8164020	5110	5110	5110	5110	0
283	20250121	135600	8164020	5110	5110	5110	5110	0
284	20250121	135500	8164020	5110	5110	5110	5110	0
285	20250121	135400	8164020	5110	5110	5110	5110	0
286	20250121	135300	8164020	5110	5110	5110	5110	0
287	20250121	135200	8164020	5110	5110	5110	5110	0
288	20250121	135100	8164020	5110	5110	5110	5110	0
289	20250121	135000	8164020	5110	5110	5110	5110	0
290	20250121	134900	8164020	5110	5110	5110	5110	0
291	20250121	134800	8164020	5110	5110	5110	5110	0
292	20250121	134700	8164020	5110	5110	5110	5110	0
293	20250121	134600	8164020	5110	5110	5110	5110	0
294	20250121	134500	8164020	5110	5110	5110	5110	0
295	20250121	134400	8164020	5110	5110	5110	5110	0
296	20250121	134300	8164020	5110	5110	5110	5110	0
297	20250121	134200	8164020	5110	5110	5110	5110	0
298	20250121	134100	8164020	5110	5110	5110	5110	0
299	20250121	134000	8164020	5110	5110	5110	5110	0
300	20250121	133900	8164020	5110	5110	5110	5110	0
301	20250121	133800	8164020	5110	5110	5110	5110	0
302	20250121	133700	8164020	5110	5110	5110	5110	0
303	20250121	133600	8164020	5110	5110	5110	5110	0
304	20250121	133500	8164020	5110	5110	5110	5110	0
305	20250121	133400	8164020	5110	5110	5110	5110	0
306	20250121	133300	8164020	5110	5110	5110	5110	0
307	20250121	133200	8164020	5110	5110	5110	5110	0
308	20250121	133100	8164020	5110	5110	5110	5110	0
309	20250121	133000	8164020	5110	5110	5110	5110	0
310	20250121	132900	8164020	5110	5110	5110	5110	0
311	20250121	132800	8164020	5110	5110	5110	5110	0
312	20250121	132700	8164020	5110	5110	5110	5110	0
313	20250121	132600	8164020	5110	5110	5110	5110	0
314	20250121	132500	8164020	5110	5110	5110	5110	1
315	20250121	132400	8158910	5080	5080	5080	5080	12
316	20250121	132300	8097950	5080	5080	5080	5080	0
317	20250121	132200	8097950	5080	5080	5080	5080	0
318	20250121	132100	8097950	5080	5080	5080	5080	0
319	20250121	132000	8097950	5080	5080	5080	5080	0
320	20250121	131900	8097950	5080	5080	5080	5080	0
321	20250121	131800	8097950	5080	5080	5080	5080	0
322	20250121	131700	8097950	5080	5080	5080	5080	0
323	20250121	131600	8097950	5080	5080	5080	5080	0
324	20250121	131500	8097950	5080	5080	5080	5080	0
325	20250121	131400	8097950	5080	5080	5080	5080	0
326	20250121	131300	8097950	5080	5080	5080	5080	0
327	20250121	131200	8097950	5080	5080	5080	5080	0
328	20250121	131100	8097950	5080	5080	5080	5080	0
329	20250121	131000	8097950	5080	5080	5080	5080	0
330	20250121	130900	8097950	5080	5080	5080	5080	0
331	20250121	130800	8097950	5080	5080	5080	5080	0
332	20250121	130700	8097950	5080	5080	5080	5080	0
333	20250121	130600	8097950	5080	5080	5080	5080	0
334	20250121	130500	8097950	5080	5080	5080	5080	0
335	20250121	130400	8097950	5080	5080	5080	5080	0
336	20250121	130300	8097950	5080	5080	5080	5080	0
337	20250121	130200	8097950	5080	5080	5080	5080	0
338	20250121	130100	8097950	5080	5080	5080	5080	0
339	20250121	130000	8097950	5080	5080	5080	5080	0
340	20250121	125900	8097950	5080	5080	5080	5080	0
341	20250121	125800	8097950	5080	5080	5080	5080	0
342	20250121	125700	8097950	5080	5080	5080	5080	0
343	20250121	125600	8097950	5080	5080	5080	5080	0
344	20250121	125500	8097950	5080	5080	5080	5080	0
345	20250121	125400	8097950	5080	5080	5080	5080	0
346	20250121	125300	8097950	5080	5080	5080	5080	0
347	20250121	125200	8097950	5080	5080	5080	5080	0
348	20250121	125100	8097950	5080	5080	5080	5080	0
349	20250121	125000	8097950	5080	5080	5080	5080	0
350	20250121	124900	8097950	5080	5080	5080	5080	0
351	20250121	124800	8097950	5080	5080	5080	5080	0
352	20250121	124700	8097950	5080	5080	5080	5080	0
353	20250121	124600	8097950	5080	5080	5080	5080	0
354	20250121	124500	8097950	5080	5080	5080	5080	0
355	20250121	124400	8097950	5080	5080	5080	5080	0
356	20250121	124300	8097950	5080	5080	5080	5080	0
357	20250121	124200	8097950	5080	5080	5080	5080	0
358	20250121	124100	8097950	5080	5080	5080	5080	0
359	20250121	124000	8097950	5080	5080	5080	5080	0
360	20250121	123900	8097950	5080	5080	5080	5080	0
361	20250121	123800	8097950	5080	5080	5080	5080	0
362	20250121	123700	8097950	5080	5080	5080	5080	0
363	20250121	123600	8097950	5080	5080	5080	5080	0
364	20250121	123500	8097950	5080	5080	5080	5080	0
365	20250121	123400	8097950	5080	5080	5080	5080	0
366	20250121	123300	8097950	5080	5080	5080	5080	0
367	20250121	123200	8097950	5080	5080	5080	5080	0
368	20250121	123100	8097950	5080	5080	5080	5080	0
369	20250121	123000	8097950	5080	5080	5080	5080	0
370	20250121	122900	8097950	5080	5080	5080	5080	0
371	20250121	122800	8097950	5080	5080	5080	5080	0
372	20250121	122700	8097950	5080	5080	5080	5080	0
373	20250121	122600	8097950	5080	5080	5080	5080	0
374	20250121	122500	8097950	5080	5080	5080	5080	0
375	20250121	122400	8097950	5080	5080	5080	5080	0
376	20250121	122300	8097950	5080	5080	5080	5080	0
377	20250121	122200	8097950	5080	5080	5080	5080	0
378	20250121	122100	8097950	5080	5080	5080	5080	0
379	20250121	122000	8097950	5080	5080	5080	5080	0
380	20250121	121900	8097950	5080	5080	5080	5080	0
381	20250121	121800	8097950	5080	5080	5080	5080	0
382	20250121	121700	8097950	5080	5080	5080	5080	0
383	20250121	121600	8097950	5080	5080	5080	5080	0
384	20250121	121500	8097950	5080	5080	5080	5080	0
385	20250121	121400	8097950	5080	5080	5080	5080	0
386	20250121	121300	8097950	5080	5080	5080	5080	0
387	20250121	121200	8097950	5080	5080	5080	5080	0
388	20250121	121100	8097950	5080	5080	5080	5080	0
389	20250121	121000	8097950	5080	5080	5080	5080	0
390	20250121	120900	8097950	5080	5080	5080	5080	0
391	20250121	120800	8097950	5080	5080	5080	5080	0
392	20250121	120700	8097950	5080	5080	5080	5080	0
393	20250121	120600	8097950	5080	5080	5080	5080	0
394	20250121	120500	8097950	5080	5080	5080	5080	0
395	20250121	120400	8097950	5080	5080	5080	5080	0
396	20250121	120300	8097950	5080	5080	5080	5080	0
397	20250121	120200	8097950	5080	5080	5080	5080	0
398	20250121	120100	8097950	5080	5080	5080	5080	0
399	20250121	120000	8097950	5080	5080	5080	5080	0
400	20250121	115900	8097950	5080	5080	5080	5080	0
401	20250121	115800	8097950	5080	5080	5080	5080	0
402	20250121	115700	8097950	5080	5080	5080	5080	0
403	20250121	115600	8097950	5080	5080	5080	5080	0
404	20250121	115500	8097950	5080	5080	5080	5080	0
405	20250121	115400	8097950	5080	5080	5080	5080	0
406	20250121	115300	8097950	5080	5080	5080	5080	32
407	20250121	115200	7935390	5060	5060	5060	5060	0
408	20250121	115100	7935390	5060	5060	5060	5060	0
409	20250121	115000	7935390	5060	5060	5060	5060	0
410	20250121	114900	7935390	5060	5060	5060	5060	0
411	20250121	114800	7935390	5060	5060	5060	5060	0
412	20250121	114700	7935390	5060	5060	5060	5060	0
413	20250121	114600	7935390	5060	5060	5060	5060	0
414	20250121	114500	7935390	5060	5060	5060	5060	0
415	20250121	114400	7935390	5060	5060	5060	5060	0
416	20250121	114300	7935390	5060	5060	5060	5060	0
417	20250121	114200	7935390	5060	5060	5060	5060	0
418	20250121	114100	7935390	5060	5060	5060	5060	0
419	20250121	114000	7935390	5060	5060	5060	5060	0
420	20250121	113900	7935390	5060	5060	5060	5060	0
421	20250121	113800	7935390	5060	5060	5060	5060	0
422	20250121	113700	7935390	5060	5060	5060	5060	0
423	20250121	113600	7935390	5060	5060	5060	5060	0
424	20250121	113500	7935390	5060	5060	5060	5060	0
425	20250121	113400	7935390	5060	5060	5060	5060	0
426	20250121	113300	7935390	5060	5060	5060	5060	0
427	20250121	113200	7935390	5060	5060	5060	5060	0
428	20250121	113100	7935390	5060	5060	5060	5060	0
429	20250121	113000	7935390	5060	5060	5060	5060	0
430	20250121	112900	7935390	5060	5060	5060	5060	0
431	20250121	112800	7935390	5060	5060	5060	5060	0
432	20250121	112700	7935390	5060	5060	5060	5060	0
433	20250121	112600	7935390	5060	5060	5060	5060	0
434	20250121	112500	7935390	5060	5060	5060	5060	0
435	20250121	112400	7935390	5060	5060	5060	5060	0
436	20250121	112300	7935390	5060	5060	5060	5060	0
437	20250121	112200	7935390	5060	5060	5060	5060	0
438	20250121	112100	7935390	5060	5060	5060	5060	0
439	20250121	112000	7935390	5060	5060	5060	5060	0
440	20250121	111900	7935390	5060	5060	5060	5060	0
441	20250121	111800	7935390	5060	5060	5060	5060	0
442	20250121	111700	7935390	5060	5060	5060	5060	0
443	20250121	111600	7935390	5060	5060	5060	5060	0
444	20250121	111500	7935390	5060	5060	5060	5060	0
445	20250121	111400	7935390	5060	5060	5060	5060	0
446	20250121	111300	7935390	5060	5060	5060	5060	0
447	20250121	111200	7935390	5060	5060	5060	5060	0
448	20250121	111100	7935390	5060	5060	5060	5060	0
449	20250121	111000	7935390	5060	5060	5060	5060	0
450	20250121	110900	7935390	5060	5060	5060	5060	0
451	20250121	110800	7935390	5060	5060	5060	5060	0
452	20250121	110700	7935390	5060	5060	5060	5060	0
453	20250121	110600	7935390	5060	5060	5060	5060	0
454	20250121	110500	7935390	5060	5060	5060	5060	0
455	20250121	110400	7935390	5060	5060	5060	5060	0
456	20250121	110300	7935390	5060	5060	5060	5060	0
457	20250121	110200	7935390	5060	5060	5060	5060	0
458	20250121	110100	7935390	5060	5060	5060	5060	0
459	20250121	110000	7935390	5060	5060	5060	5060	0
460	20250121	105900	7935390	5060	5060	5060	5060	0
461	20250121	105800	7935390	5060	5060	5060	5060	0
462	20250121	105700	7935390	5060	5060	5060	5060	0
463	20250121	105600	7935390	5060	5060	5060	5060	0
464	20250121	105500	7935390	5060	5060	5060	5060	0
465	20250121	105400	7935390	5060	5060	5060	5060	0
466	20250121	105300	7935390	5060	5060	5060	5060	0
467	20250121	105200	7935390	5060	5060	5060	5060	0
468	20250121	105100	7935390	5060	5060	5060	5060	0
469	20250121	105000	7935390	5060	5060	5060	5060	0
470	20250121	104900	7935390	5060	5060	5060	5060	0
471	20250121	104800	7935390	5060	5060	5060	5060	0
472	20250121	104700	7935390	5060	5060	5060	5060	0
473	20250121	104600	7935390	5060	5060	5060	5060	0
474	20250121	104500	7935390	5060	5060	5060	5060	0
475	20250121	104400	7935390	5060	5060	5060	5060	0
476	20250121	104300	7935390	5060	5060	5060	5060	0
477	20250121	104200	7935390	5060	5060	5060	5060	0
478	20250121	104100	7935390	5060	5060	5060	5060	0
479	20250121	104000	7935390	5060	5060	5060	5060	0
480	20250121	103900	7935390	5060	5060	5060	5060	1
481	20250121	103800	7930330	5050	5050	5050	5050	0
482	20250121	103700	7930330	5050	5050	5050	5050	0
483	20250121	103600	7930330	5050	5050	5050	5050	0
484	20250121	103500	7930330	5050	5050	5050	5050	0
485	20250121	103400	7930330	5050	5050	5050	5050	0
486	20250121	103300	7930330	5050	5050	5050	5050	0
487	20250121	103200	7930330	5050	5050	5050	5050	0
488	20250121	103100	7930330	5050	5050	5050	5050	0
489	20250121	103000	7930330	5050	5050	5050	5050	0
490	20250121	102900	7930330	5050	5050	5050	5050	0
491	20250121	102800	7930330	5050	5050	5050	5050	0
492	20250121	102700	7930330	5050	5050	5050	5050	0
493	20250121	102600	7930330	5050	5050	5050	5050	0
494	20250121	102500	7930330	5050	5050	5050	5050	0
495	20250121	102400	7930330	5050	5050	5050	5050	0
496	20250121	102300	7930330	5050	5050	5050	5050	0
497	20250121	102200	7930330	5050	5050	5050	5050	0
498	20250121	102100	7930330	5050	5050	5050	5050	0
499	20250121	102000	7930330	5050	5050	5050	5050	0
500	20250121	101900	7930330	5050	5050	5050	5050	1
501	20250121	101800	7925280	5040	5040	5040	5040	0
502	20250121	101700	7925280	5040	5040	5040	5040	0
503	20250121	101600	7925280	5040	5040	5040	5040	0
504	20250121	101500	7925280	5040	5040	5040	5040	0
505	20250121	101400	7925280	5040	5040	5040	5040	0
506	20250121	101300	7925280	5040	5040	5040	5040	0
507	20250121	101200	7925280	5040	5040	5040	5040	0
508	20250121	101100	7925280	5040	5070	5070	5040	22
509	20250121	101000	7813780	5060	5060	5060	5060	240
510	20250121	100900	6599380	5060	5060	5060	5060	0
511	20250121	100800	6599380	5060	5060	5060	5060	0
512	20250121	100700	6599380	5060	5060	5060	5060	0
513	20250121	100600	6599380	5060	5060	5060	5060	0
514	20250121	100500	6599380	5060	5060	5060	5060	0
515	20250121	100400	6599380	5060	5060	5060	5060	0
516	20250121	100300	6599380	5060	5060	5060	5060	0
517	20250121	100200	6599380	5060	5060	5060	5060	0
518	20250121	100100	6599380	5060	5060	5060	5060	0
519	20250121	100000	6599380	5060	5060	5060	5060	0
520	20250121	095900	6599380	5060	5060	5060	5060	1
521	20250121	095800	6594320	5100	5100	5100	5060	215
522	20250121	095700	5498280	5100	5100	5100	5100	0
523	20250121	095600	5498280	5100	5100	5100	5100	0
524	20250121	095500	5498280	5100	5100	5100	5100	0
525	20250121	095400	5498280	5100	5100	5100	5100	0
526	20250121	095300	5498280	5100	5100	5100	5100	0
527	20250121	095200	5498280	5100	5100	5100	5100	0
528	20250121	095100	5498280	5100	5100	5100	5100	35
529	20250121	095000	5319780	5150	5150	5150	5150	2
530	20250121	094900	5309480	5200	5200	5200	5200	0
531	20250121	094800	5309480	5200	5200	5200	5200	0
532	20250121	094700	5309480	5200	5200	5200	5200	0
533	20250121	094600	5309480	5200	5200	5200	5200	0
534	20250121	094500	5309480	5200	5200	5200	5200	0
535	20250121	094400	5309480	5200	5100	5200	5100	578
536	20250121	094300	2334800	5060	5060	5060	5060	0
537	20250121	094200	2334800	5060	5060	5060	5060	0
538	20250121	094100	2334800	5060	5060	5060	5060	0
539	20250121	094000	2334800	5060	5060	5060	5060	0
540	20250121	093900	2334800	5060	5060	5060	5060	0
541	20250121	093800	2334800	5060	5060	5060	5060	0
542	20250121	093700	2334800	5060	5060	5060	5060	0
543	20250121	093600	2334800	5060	5060	5060	5060	0
544	20250121	093500	2334800	5060	5060	5060	5060	0
545	20250121	093400	2334800	5060	5060	5060	5060	0
546	20250121	093300	2334800	5060	5060	5060	5060	35
547	20250121	093200	2157700	5060	5080	5080	5060	112
548	20250121	093100	1588760	5080	5070	5080	5070	26
549	20250121	093000	1456780	5060	5040	5060	5040	266
550	20250121	092900	116020	5040	5040	5040	5040	0
551	20250121	092800	116020	5040	5040	5040	5040	0
552	20250121	092700	116020	5040	5040	5040	5040	0
553	20250121	092600	116020	5040	5040	5040	5040	0
554	20250121	092500	116020	5040	5040	5040	5040	0
555	20250121	092400	116020	5040	5040	5040	5040	0
556	20250121	092300	116020	5040	5040	5040	5040	0
557	20250121	092200	116020	5040	5040	5040	5040	0
558	20250121	092100	116020	5040	5040	5040	5040	0
559	20250121	092000	116020	5040	5040	5040	5040	0
560	20250121	091900	116020	5040	5040	5040	5040	0
561	20250121	091800	116020	5040	5040	5040	5040	0
562	20250121	091700	116020	5040	5040	5040	5040	0
563	20250121	091600	116020	5040	5040	5040	5040	0
564	20250121	091500	116020	5040	5040	5040	5040	4
565	20250121	091400	95860	5050	5050	5050	5050	16
566	20250121	091300	15060	5020	5020	5020	5020	0
567	20250121	091200	15060	5020	5020	5020	5020	0
568	20250121	091100	15060	5020	5020	5020	5020	0
569	20250121	091000	15060	5020	5020	5020	5020	0
570	20250121	090900	15060	5020	5020	5020	5020	0
571	20250121	090800	15060	5020	5020	5020	5020	0
572	20250121	090700	15060	5020	5020	5020	5020	0
573	20250121	090600	15060	5020	5020	5020	5020	0
574	20250121	090500	15060	5020	5020	5020	5020	0
575	20250121	090400	15060	5020	5020	5020	5020	0
576	20250121	090300	15060	5020	5020	5020	5020	0
577	20250121	090200	15060	5020	5020	5020	5020	0
578	20250121	090100	15060	5020	5020	5020	5020	0
579	20250121	090000	15060	5020	5020	5020	5020	3