KissMeData/134060/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202300	4538735	4175	4175	4175	4175	23
3	20250124	202200	4538735	4175	4175	4175	4175	0
4	20250124	202100	4538735	4175	4175	4175	4175	0
5	20250124	202000	4538735	4175	4175	4175	4175	0
6	20250124	201900	4538735	4175	4175	4175	4175	0
7	20250124	201800	4538735	4175	4175	4175	4175	0
8	20250124	201700	4538735	4175	4175	4175	4175	0
9	20250124	201600	4538735	4175	4175	4175	4175	0
10	20250124	201500	4538735	4175	4175	4175	4175	0
11	20250124	201400	4538735	4175	4175	4175	4175	0
12	20250124	201300	4538735	4175	4175	4175	4175	0
13	20250124	201200	4538735	4175	4175	4175	4175	0
14	20250124	201100	4538735	4175	4175	4175	4175	0
15	20250124	201000	4538735	4175	4175	4175	4175	0
16	20250124	200900	4538735	4175	4175	4175	4175	0
17	20250124	200800	4538735	4175	4175	4175	4175	0
18	20250124	200700	4538735	4175	4175	4175	4175	0
19	20250124	200600	4538735	4175	4175	4175	4175	0
20	20250124	200500	4538735	4175	4175	4175	4175	0
21	20250124	200400	4538735	4175	4175	4175	4175	0
22	20250124	200300	4538735	4175	4175	4175	4175	0
23	20250124	200200	4538735	4175	4175	4175	4175	0
24	20250124	200100	4538735	4175	4175	4175	4175	0
25	20250124	200000	4538735	4175	4175	4175	4175	0
26	20250124	195900	4538735	4175	4175	4175	4175	0
27	20250124	195800	4538735	4175	4175	4175	4175	0
28	20250124	195700	4538735	4175	4175	4175	4175	0
29	20250124	195600	4538735	4175	4175	4175	4175	0
30	20250124	195500	4538735	4175	4175	4175	4175	0
31	20250124	195400	4538735	4175	4175	4175	4175	0
32	20250124	195300	4538735	4175	4175	4175	4175	23
33	20250124	195200	4538735	4175	4175	4175	4175	0
34	20250124	195100	4538735	4175	4175	4175	4175	0
35	20250124	195000	4538735	4175	4175	4175	4175	0
36	20250124	194900	4538735	4175	4175	4175	4175	0
37	20250124	194800	4538735	4175	4175	4175	4175	0
38	20250124	194700	4538735	4175	4175	4175	4175	0
39	20250124	194600	4538735	4175	4175	4175	4175	0
40	20250124	194500	4538735	4175	4175	4175	4175	0
41	20250124	194400	4538735	4175	4175	4175	4175	0
42	20250124	194300	4538735	4175	4175	4175	4175	0
43	20250124	194200	4538735	4175	4175	4175	4175	0
44	20250124	194100	4538735	4175	4175	4175	4175	0
45	20250124	194000	4538735	4175	4175	4175	4175	0
46	20250124	193900	4538735	4175	4175	4175	4175	0
47	20250124	193800	4538735	4175	4175	4175	4175	0
48	20250124	193700	4538735	4175	4175	4175	4175	0
49	20250124	193600	4538735	4175	4175	4175	4175	0
50	20250124	193500	4538735	4175	4175	4175	4175	0
51	20250124	193400	4538735	4175	4175	4175	4175	0
52	20250124	193300	4538735	4175	4175	4175	4175	0
53	20250124	193200	4538735	4175	4175	4175	4175	0
54	20250124	193100	4538735	4175	4175	4175	4175	0
55	20250124	193000	4538735	4175	4175	4175	4175	0
56	20250124	192900	4538735	4175	4175	4175	4175	0
57	20250124	192800	4538735	4175	4175	4175	4175	0
58	20250124	192700	4538735	4175	4175	4175	4175	0
59	20250124	192600	4538735	4175	4175	4175	4175	0
60	20250124	192500	4538735	4175	4175	4175	4175	0
61	20250124	192400	4538735	4175	4175	4175	4175	0
62	20250124	192300	4538735	4175	4175	4175	4175	23
63	20250124	192200	4538735	4175	4175	4175	4175	0
64	20250124	192100	4538735	4175	4175	4175	4175	0
65	20250124	192000	4538735	4175	4175	4175	4175	0
66	20250124	191900	4538735	4175	4175	4175	4175	0
67	20250124	191800	4538735	4175	4175	4175	4175	0
68	20250124	191700	4538735	4175	4175	4175	4175	0
69	20250124	191600	4538735	4175	4175	4175	4175	0
70	20250124	191500	4538735	4175	4175	4175	4175	0
71	20250124	191400	4538735	4175	4175	4175	4175	0
72	20250124	191300	4538735	4175	4175	4175	4175	0
73	20250124	191200	4538735	4175	4175	4175	4175	0
74	20250124	191100	4538735	4175	4175	4175	4175	0
75	20250124	191000	4538735	4175	4175	4175	4175	0
76	20250124	190900	4538735	4175	4175	4175	4175	0
77	20250124	190800	4538735	4175	4175	4175	4175	0
78	20250124	190700	4538735	4175	4175	4175	4175	0
79	20250124	190600	4538735	4175	4175	4175	4175	0
80	20250124	190500	4538735	4175	4175	4175	4175	0
81	20250124	190400	4538735	4175	4175	4175	4175	0
82	20250124	190300	4538735	4175	4175	4175	4175	0
83	20250124	190200	4538735	4175	4175	4175	4175	0
84	20250124	190100	4538735	4175	4175	4175	4175	0
85	20250124	190000	4538735	4175	4175	4175	4175	0
86	20250124	185900	4538735	4175	4175	4175	4175	0
87	20250124	185800	4538735	4175	4175	4175	4175	0
88	20250124	185700	4538735	4175	4175	4175	4175	0
89	20250124	185600	4538735	4175	4175	4175	4175	0
90	20250124	185500	4538735	4175	4175	4175	4175	0
91	20250124	185400	4538735	4175	4175	4175	4175	0
92	20250124	185300	4538735	4175	4175	4175	4175	23
93	20250124	185200	4538735	4175	4175	4175	4175	0
94	20250124	185100	4538735	4175	4175	4175	4175	0
95	20250124	185000	4538735	4175	4175	4175	4175	0
96	20250124	184900	4538735	4175	4175	4175	4175	0
97	20250124	184800	4538735	4175	4175	4175	4175	0
98	20250124	184700	4538735	4175	4175	4175	4175	0
99	20250124	184600	4538735	4175	4175	4175	4175	0
100	20250124	184500	4538735	4175	4175	4175	4175	0
101	20250124	184400	4538735	4175	4175	4175	4175	0
102	20250124	184300	4538735	4175	4175	4175	4175	0
103	20250124	184200	4538735	4175	4175	4175	4175	0
104	20250124	184100	4538735	4175	4175	4175	4175	0
105	20250124	184000	4538735	4175	4175	4175	4175	0
106	20250124	183900	4538735	4175	4175	4175	4175	0
107	20250124	183800	4538735	4175	4175	4175	4175	0
108	20250124	183700	4538735	4175	4175	4175	4175	0
109	20250124	183600	4538735	4175	4175	4175	4175	0
110	20250124	183500	4538735	4175	4175	4175	4175	0
111	20250124	183400	4538735	4175	4175	4175	4175	0
112	20250124	183300	4538735	4175	4175	4175	4175	0
113	20250124	183200	4538735	4175	4175	4175	4175	0
114	20250124	183100	4538735	4175	4175	4175	4175	0
115	20250124	183000	4538735	4175	4175	4175	4175	0
116	20250124	182900	4538735	4175	4175	4175	4175	0
117	20250124	182800	4538735	4175	4175	4175	4175	0
118	20250124	182700	4538735	4175	4175	4175	4175	0
119	20250124	182600	4538735	4175	4175	4175	4175	0
120	20250124	182500	4538735	4175	4175	4175	4175	0
121	20250124	182400	4538735	4175	4175	4175	4175	0
122	20250124	182300	4538735	4175	4175	4175	4175	23
123	20250124	182200	4538735	4175	4175	4175	4175	0
124	20250124	182100	4538735	4175	4175	4175	4175	0
125	20250124	182000	4538735	4175	4175	4175	4175	0
126	20250124	181900	4538735	4175	4175	4175	4175	0
127	20250124	181800	4538735	4175	4175	4175	4175	0
128	20250124	181700	4538735	4175	4175	4175	4175	0
129	20250124	181600	4538735	4175	4175	4175	4175	0
130	20250124	181500	4538735	4175	4175	4175	4175	0
131	20250124	181400	4538735	4175	4175	4175	4175	0
132	20250124	181300	4538735	4175	4175	4175	4175	0
133	20250124	181200	4538735	4175	4175	4175	4175	0
134	20250124	181100	4538735	4175	4175	4175	4175	0
135	20250124	181000	4538735	4175	4175	4175	4175	0
136	20250124	180900	4538735	4175	4175	4175	4175	0
137	20250124	180800	4538735	4175	4175	4175	4175	0
138	20250124	180700	4538735	4175	4175	4175	4175	0
139	20250124	180600	4538735	4175	4175	4175	4175	0
140	20250124	180500	4538735	4175	4175	4175	4175	0
141	20250124	180400	4538735	4175	4175	4175	4175	0
142	20250124	180300	4538735	4175	4175	4175	4175	0
143	20250124	180200	4538735	4175	4175	4175	4175	0
144	20250124	180100	4538735	4175	4175	4175	4175	0
145	20250124	180000	4538735	4175	4175	4175	4175	0
146	20250124	175900	4538735	4175	4175	4175	4175	0
147	20250124	175800	4538735	4175	4175	4175	4175	0
148	20250124	175700	4538735	4175	4175	4175	4175	0
149	20250124	175600	4538735	4175	4175	4175	4175	0
150	20250124	175500	4538735	4175	4175	4175	4175	0
151	20250124	175400	4538735	4175	4175	4175	4175	0
152	20250124	175300	4538735	4175	4175	4175	4175	23
153	20250124	175200	4538735	4175	4175	4175	4175	0
154	20250124	175100	4538735	4175	4175	4175	4175	0
155	20250124	175000	4538735	4175	4175	4175	4175	0
156	20250124	174900	4538735	4175	4175	4175	4175	0
157	20250124	174800	4538735	4175	4175	4175	4175	0
158	20250124	174700	4538735	4175	4175	4175	4175	0
159	20250124	174600	4538735	4175	4175	4175	4175	0
160	20250124	174500	4538735	4175	4175	4175	4175	0
161	20250124	174400	4538735	4175	4175	4175	4175	0
162	20250124	174300	4538735	4175	4175	4175	4175	0
163	20250124	174200	4538735	4175	4175	4175	4175	0
164	20250124	174100	4538735	4175	4175	4175	4175	0
165	20250124	174000	4538735	4175	4175	4175	4175	0
166	20250124	173900	4538735	4175	4175	4175	4175	0
167	20250124	173800	4538735	4175	4175	4175	4175	0
168	20250124	173700	4538735	4175	4175	4175	4175	0
169	20250124	173600	4538735	4175	4175	4175	4175	0
170	20250124	173500	4538735	4175	4175	4175	4175	0
171	20250124	173400	4538735	4175	4175	4175	4175	0
172	20250124	173300	4538735	4175	4175	4175	4175	0
173	20250124	173200	4538735	4175	4175	4175	4175	0
174	20250124	173100	4538735	4175	4175	4175	4175	0
175	20250124	173000	4538735	4175	4175	4175	4175	0
176	20250124	172900	4538735	4175	4175	4175	4175	0
177	20250124	172800	4538735	4175	4175	4175	4175	0
178	20250124	172700	4538735	4175	4175	4175	4175	0
179	20250124	172600	4538735	4175	4175	4175	4175	0
180	20250124	172500	4538735	4175	4175	4175	4175	0
181	20250124	172400	4538735	4175	4175	4175	4175	0
182	20250124	172300	4538735	4175	4175	4175	4175	23
183	20250124	172200	4538735	4175	4175	4175	4175	0
184	20250124	172100	4538735	4175	4175	4175	4175	0
185	20250124	172000	4538735	4175	4175	4175	4175	0
186	20250124	171900	4538735	4175	4175	4175	4175	0
187	20250124	171800	4538735	4175	4175	4175	4175	0
188	20250124	171700	4538735	4175	4175	4175	4175	0
189	20250124	171600	4538735	4175	4175	4175	4175	0
190	20250124	171500	4538735	4175	4175	4175	4175	0
191	20250124	171400	4538735	4175	4175	4175	4175	0
192	20250124	171300	4538735	4175	4175	4175	4175	0
193	20250124	171200	4538735	4175	4175	4175	4175	0
194	20250124	171100	4538735	4175	4175	4175	4175	0
195	20250124	171000	4538735	4175	4175	4175	4175	0
196	20250124	170900	4538735	4175	4175	4175	4175	0
197	20250124	170800	4538735	4175	4175	4175	4175	0
198	20250124	170700	4538735	4175	4175	4175	4175	0
199	20250124	170600	4538735	4175	4175	4175	4175	0
200	20250124	170500	4538735	4175	4175	4175	4175	0
201	20250124	170400	4538735	4175	4175	4175	4175	0
202	20250124	170300	4538735	4175	4175	4175	4175	0
203	20250124	170200	4538735	4175	4175	4175	4175	0
204	20250124	170100	4538735	4175	4175	4175	4175	0
205	20250124	170000	4538735	4175	4175	4175	4175	0
206	20250124	165900	4538735	4175	4175	4175	4175	0
207	20250124	165800	4538735	4175	4175	4175	4175	0
208	20250124	165700	4538735	4175	4175	4175	4175	0
209	20250124	165600	4538735	4175	4175	4175	4175	0
210	20250124	165500	4538735	4175	4175	4175	4175	0
211	20250124	165400	4538735	4175	4175	4175	4175	0
212	20250124	165300	4538735	4175	4175	4175	4175	23
213	20250124	165200	4538735	4175	4175	4175	4175	0
214	20250124	165100	4538735	4175	4175	4175	4175	0
215	20250124	165000	4538735	4175	4175	4175	4175	0
216	20250124	164900	4538735	4175	4175	4175	4175	0
217	20250124	164800	4538735	4175	4175	4175	4175	0
218	20250124	164700	4538735	4175	4175	4175	4175	0
219	20250124	164600	4538735	4175	4175	4175	4175	0
220	20250124	164500	4538735	4175	4175	4175	4175	0
221	20250124	164400	4538735	4175	4175	4175	4175	0
222	20250124	164300	4538735	4175	4175	4175	4175	0
223	20250124	164200	4538735	4175	4175	4175	4175	0
224	20250124	164100	4538735	4175	4175	4175	4175	0
225	20250124	164000	4538735	4175	4175	4175	4175	0
226	20250124	163900	4538735	4175	4175	4175	4175	0
227	20250124	163800	4538735	4175	4175	4175	4175	0
228	20250124	163700	4538735	4175	4175	4175	4175	0
229	20250124	163600	4538735	4175	4175	4175	4175	0
230	20250124	163500	4538735	4175	4175	4175	4175	0
231	20250124	163400	4538735	4175	4175	4175	4175	0
232	20250124	163300	4538735	4175	4175	4175	4175	0
233	20250124	163200	4538735	4175	4175	4175	4175	0
234	20250124	163100	4538735	4175	4175	4175	4175	0
235	20250124	163000	4538735	4175	4175	4175	4175	0
236	20250124	162900	4538735	4175	4175	4175	4175	0
237	20250124	162800	4538735	4175	4175	4175	4175	0
238	20250124	162700	4538735	4175	4175	4175	4175	0
239	20250124	162600	4538735	4175	4175	4175	4175	0
240	20250124	162500	4538735	4175	4175	4175	4175	0
241	20250124	162400	4538735	4175	4175	4175	4175	0
242	20250124	162300	4538735	4175	4175	4175	4175	23
243	20250124	162200	4538735	4175	4175	4175	4175	0
244	20250124	162100	4538735	4175	4175	4175	4175	0
245	20250124	162000	4538735	4175	4175	4175	4175	0
246	20250124	161900	4538735	4175	4175	4175	4175	0
247	20250124	161800	4538735	4175	4175	4175	4175	0
248	20250124	161700	4538735	4175	4175	4175	4175	0
249	20250124	161600	4538735	4175	4175	4175	4175	0
250	20250124	161500	4538735	4175	4175	4175	4175	0
251	20250124	161400	4538735	4175	4175	4175	4175	0
252	20250124	161300	4538735	4175	4175	4175	4175	0
253	20250124	161200	4538735	4175	4175	4175	4175	0
254	20250124	161100	4538735	4175	4175	4175	4175	0
255	20250124	161000	4538735	4175	4175	4175	4175	0
256	20250124	160900	4538735	4175	4175	4175	4175	0
257	20250124	160800	4538735	4175	4175	4175	4175	0
258	20250124	160700	4538735	4175	4175	4175	4175	0
259	20250124	160600	4538735	4175	4175	4175	4175	0
260	20250124	160500	4538735	4175	4175	4175	4175	0
261	20250124	160400	4538735	4175	4175	4175	4175	0
262	20250124	160300	4538735	4175	4175	4175	4175	0
263	20250124	160200	4538735	4175	4175	4175	4175	0
264	20250124	160100	4538735	4175	4175	4175	4175	0
265	20250124	160000	4538735	4175	4175	4175	4175	0
266	20250124	155900	4538735	4175	4175	4175	4175	0
267	20250124	155800	4538735	4175	4175	4175	4175	0
268	20250124	155700	4538735	4175	4175	4175	4175	0
269	20250124	155600	4538735	4175	4175	4175	4175	0
270	20250124	155500	4538735	4175	4175	4175	4175	0
271	20250124	155400	4538735	4175	4175	4175	4175	0
272	20250124	155300	4538735	4175	4175	4175	4175	23
273	20250124	155200	4538735	4175	4175	4175	4175	0
274	20250124	155100	4538735	4175	4175	4175	4175	0
275	20250124	155000	4538735	4175	4175	4175	4175	0
276	20250124	154900	4538735	4175	4175	4175	4175	0
277	20250124	154800	4538735	4175	4175	4175	4175	0
278	20250124	154700	4538735	4175	4175	4175	4175	0
279	20250124	154600	4538735	4175	4175	4175	4175	0
280	20250124	154500	4538735	4175	4175	4175	4175	0
281	20250124	154400	4538735	4175	4175	4175	4175	0
282	20250124	154300	4538735	4175	4175	4175	4175	0
283	20250124	154200	4538735	4175	4175	4175	4175	0
284	20250124	154100	4538735	4175	4175	4175	4175	0
285	20250124	154000	4538735	4175	4175	4175	4175	0
286	20250124	153900	4538735	4175	4175	4175	4175	0
287	20250124	153800	4538735	4175	4175	4175	4175	0
288	20250124	153700	4538735	4175	4175	4175	4175	0
289	20250124	153600	4538735	4175	4175	4175	4175	0
290	20250124	153500	4538735	4175	4175	4175	4175	0
291	20250124	153400	4538735	4175	4175	4175	4175	0
292	20250124	153300	4538735	4175	4175	4175	4175	0
293	20250124	153200	4538735	4175	4175	4175	4175	0
294	20250124	153100	4538735	4175	4175	4175	4175	0
295	20250124	153000	4538735	4175	4175	4175	4175	23
296	20250124	152900	4442710	4120	4120	4120	4120	0
297	20250124	152800	4442710	4120	4120	4120	4120	0
298	20250124	152700	4442710	4120	4120	4120	4120	0
299	20250124	152600	4442710	4120	4120	4120	4120	0
300	20250124	152500	4442710	4120	4120	4120	4120	0
301	20250124	152400	4442710	4120	4120	4120	4120	0
302	20250124	152300	4442710	4120	4120	4120	4120	0
303	20250124	152200	4442710	4120	4120	4120	4120	0
304	20250124	152100	4442710	4120	4120	4120	4120	0
305	20250124	152000	4442710	4120	4120	4120	4120	0
306	20250124	151900	4442710	4120	4120	4120	4120	0
307	20250124	151800	4442710	4120	4120	4120	4120	0
308	20250124	151700	4442710	4120	4120	4120	4120	0
309	20250124	151600	4442710	4120	4120	4120	4120	0
310	20250124	151500	4442710	4120	4120	4120	4120	0
311	20250124	151400	4442710	4120	4120	4120	4120	0
312	20250124	151300	4442710	4120	4120	4120	4120	0
313	20250124	151200	4442710	4120	4120	4120	4120	0
314	20250124	151100	4442710	4120	4120	4120	4120	5
315	20250124	151000	4422110	4120	4120	4120	4120	0
316	20250124	150900	4422110	4120	4120	4120	4120	0
317	20250124	150800	4422110	4120	4120	4120	4120	0
318	20250124	150700	4422110	4120	4120	4120	4120	0
319	20250124	150600	4422110	4120	4120	4120	4120	0
320	20250124	150500	4422110	4120	4120	4120	4120	5
321	20250124	150400	4401510	4120	4120	4120	4120	0
322	20250124	150300	4401510	4120	4120	4120	4120	0
323	20250124	150200	4401510	4120	4120	4120	4120	26
324	20250124	150100	4294390	4120	4120	4120	4120	0
325	20250124	150000	4294390	4120	4120	4120	4120	0
326	20250124	145900	4294390	4120	4120	4120	4120	0
327	20250124	145800	4294390	4120	4120	4120	4120	22
328	20250124	145700	4203750	4110	4110	4110	4110	0
329	20250124	145600	4203750	4110	4110	4110	4110	0
330	20250124	145500	4203750	4110	4110	4110	4110	0
331	20250124	145400	4203750	4110	4110	4110	4110	0
332	20250124	145300	4203750	4110	4110	4110	4110	0
333	20250124	145200	4203750	4110	4150	4150	4110	215
334	20250124	145100	3315675	4120	4120	4120	4120	0
335	20250124	145000	3315675	4120	4120	4120	4120	0
336	20250124	144900	3315675	4120	4120	4120	4120	0
337	20250124	144800	3315675	4120	4120	4120	4120	0
338	20250124	144700	3315675	4120	4120	4120	4120	0
339	20250124	144600	3315675	4120	4120	4120	4120	0
340	20250124	144500	3315675	4120	4120	4120	4120	0
341	20250124	144400	3315675	4120	4120	4120	4120	0
342	20250124	144300	3315675	4120	4120	4120	4120	0
343	20250124	144200	3315675	4120	4120	4120	4120	0
344	20250124	144100	3315675	4120	4120	4120	4120	0
345	20250124	144000	3315675	4120	4120	4120	4120	0
346	20250124	143900	3315675	4120	4120	4120	4120	0
347	20250124	143800	3315675	4120	4120	4120	4120	0
348	20250124	143700	3315675	4120	4120	4120	4120	0
349	20250124	143600	3315675	4120	4120	4120	4120	0
350	20250124	143500	3315675	4120	4120	4120	4120	0
351	20250124	143400	3315675	4120	4120	4120	4120	0
352	20250124	143300	3315675	4120	4120	4120	4120	0
353	20250124	143200	3315675	4120	4120	4120	4120	0
354	20250124	143100	3315675	4120	4120	4120	4120	0
355	20250124	143000	3315675	4120	4120	4120	4120	0
356	20250124	142900	3315675	4120	4120	4120	4120	0
357	20250124	142800	3315675	4120	4120	4120	4120	0
358	20250124	142700	3315675	4120	4120	4120	4120	0
359	20250124	142600	3315675	4120	4120	4120	4120	0
360	20250124	142500	3315675	4120	4120	4120	4120	0
361	20250124	142400	3315675	4120	4120	4120	4120	0
362	20250124	142300	3315675	4120	4120	4120	4120	0
363	20250124	142200	3315675	4120	4120	4120	4120	0
364	20250124	142100	3315675	4120	4120	4120	4120	0
365	20250124	142000	3315675	4120	4120	4120	4120	1
366	20250124	141900	3311555	4115	4115	4115	4115	0
367	20250124	141800	3311555	4115	4115	4115	4115	0
368	20250124	141700	3311555	4115	4115	4115	4115	0
369	20250124	141600	3311555	4115	4115	4115	4115	0
370	20250124	141500	3311555	4115	4115	4115	4115	0
371	20250124	141400	3311555	4115	4145	4145	4115	124
372	20250124	141300	2799720	4135	4135	4135	4135	0
373	20250124	141200	2799720	4135	4135	4135	4135	0
374	20250124	141100	2799720	4135	4135	4135	4135	0
375	20250124	141000	2799720	4135	4135	4135	4135	0
376	20250124	140900	2799720	4135	4135	4135	4135	0
377	20250124	140800	2799720	4135	4135	4135	4135	0
378	20250124	140700	2799720	4135	4135	4135	4135	0
379	20250124	140600	2799720	4135	4135	4135	4135	0
380	20250124	140500	2799720	4135	4135	4135	4135	0
381	20250124	140400	2799720	4135	4135	4135	4135	0
382	20250124	140300	2799720	4135	4135	4135	4135	0
383	20250124	140200	2799720	4135	4135	4135	4135	0
384	20250124	140100	2799720	4135	4135	4135	4135	0
385	20250124	140000	2799720	4135	4135	4135	4135	0
386	20250124	135900	2799720	4135	4135	4135	4135	0
387	20250124	135800	2799720	4135	4135	4135	4135	0
388	20250124	135700	2799720	4135	4135	4135	4135	0
389	20250124	135600	2799720	4135	4135	4135	4135	0
390	20250124	135500	2799720	4135	4135	4135	4135	0
391	20250124	135400	2799720	4135	4135	4135	4135	0
392	20250124	135300	2799720	4135	4135	4135	4135	0
393	20250124	135200	2799720	4135	4135	4135	4135	0
394	20250124	135100	2799720	4135	4135	4135	4135	0
395	20250124	135000	2799720	4135	4135	4135	4135	0
396	20250124	134900	2799720	4135	4135	4135	4135	0
397	20250124	134800	2799720	4135	4135	4135	4135	0
398	20250124	134700	2799720	4135	4135	4135	4135	0
399	20250124	134600	2799720	4135	4135	4135	4135	0
400	20250124	134500	2799720	4135	4135	4135	4135	0
401	20250124	134400	2799720	4135	4135	4135	4135	0
402	20250124	134300	2799720	4135	4135	4135	4135	0
403	20250124	134200	2799720	4135	4135	4135	4135	0
404	20250124	134100	2799720	4135	4135	4135	4135	0
405	20250124	134000	2799720	4135	4135	4135	4135	0
406	20250124	133900	2799720	4135	4135	4135	4135	0
407	20250124	133800	2799720	4135	4135	4135	4135	0
408	20250124	133700	2799720	4135	4135	4135	4135	0
409	20250124	133600	2799720	4135	4135	4135	4135	0
410	20250124	133500	2799720	4135	4135	4135	4135	0
411	20250124	133400	2799720	4135	4135	4135	4135	0
412	20250124	133300	2799720	4135	4135	4135	4135	0
413	20250124	133200	2799720	4135	4135	4135	4135	0
414	20250124	133100	2799720	4135	4135	4135	4135	0
415	20250124	133000	2799720	4135	4135	4135	4135	0
416	20250124	132900	2799720	4135	4135	4135	4135	0
417	20250124	132800	2799720	4135	4135	4135	4135	0
418	20250124	132700	2799720	4135	4135	4135	4135	0
419	20250124	132600	2799720	4135	4135	4135	4135	0
420	20250124	132500	2799720	4135	4135	4135	4135	0
421	20250124	132400	2799720	4135	4135	4135	4135	0
422	20250124	132300	2799720	4135	4135	4135	4135	0
423	20250124	132200	2799720	4135	4135	4135	4135	0
424	20250124	132100	2799720	4135	4135	4135	4135	0
425	20250124	132000	2799720	4135	4135	4135	4135	0
426	20250124	131900	2799720	4135	4135	4135	4135	0
427	20250124	131800	2799720	4135	4135	4135	4135	0
428	20250124	131700	2799720	4135	4135	4135	4135	0
429	20250124	131600	2799720	4135	4135	4135	4135	0
430	20250124	131500	2799720	4135	4135	4135	4135	0
431	20250124	131400	2799720	4135	4135	4135	4135	0
432	20250124	131300	2799720	4135	4135	4135	4135	0
433	20250124	131200	2799720	4135	4135	4135	4135	0
434	20250124	131100	2799720	4135	4135	4135	4135	0
435	20250124	131000	2799720	4135	4135	4135	4135	0
436	20250124	130900	2799720	4135	4135	4135	4135	0
437	20250124	130800	2799720	4135	4135	4135	4135	0
438	20250124	130700	2799720	4135	4135	4135	4135	0
439	20250124	130600	2799720	4135	4135	4135	4135	0
440	20250124	130500	2799720	4135	4135	4135	4135	0
441	20250124	130400	2799720	4135	4135	4135	4135	0
442	20250124	130300	2799720	4135	4135	4135	4135	0
443	20250124	130200	2799720	4135	4135	4135	4135	7
444	20250124	130100	2770775	4175	4175	4175	4175	0
445	20250124	130000	2770775	4175	4175	4175	4175	0
446	20250124	125900	2770775	4175	4175	4175	4175	0
447	20250124	125800	2770775	4175	4175	4175	4175	0
448	20250124	125700	2770775	4175	4175	4175	4175	0
449	20250124	125600	2770775	4175	4175	4175	4175	0
450	20250124	125500	2770775	4175	4175	4175	4175	0
451	20250124	125400	2770775	4175	4175	4175	4175	0
452	20250124	125300	2770775	4175	4175	4175	4175	0
453	20250124	125200	2770775	4175	4175	4175	4175	0
454	20250124	125100	2770775	4175	4175	4175	4175	0
455	20250124	125000	2770775	4175	4175	4175	4175	0
456	20250124	124900	2770775	4175	4175	4175	4175	0
457	20250124	124800	2770775	4175	4175	4175	4175	0
458	20250124	124700	2770775	4175	4175	4175	4175	0
459	20250124	124600	2770775	4175	4175	4175	4175	0
460	20250124	124500	2770775	4175	4175	4175	4175	0
461	20250124	124400	2770775	4175	4175	4175	4175	0
462	20250124	124300	2770775	4175	4175	4175	4175	0
463	20250124	124200	2770775	4175	4175	4175	4175	0
464	20250124	124100	2770775	4175	4175	4175	4175	0
465	20250124	124000	2770775	4175	4175	4175	4175	0
466	20250124	123900	2770775	4175	4175	4175	4175	0
467	20250124	123800	2770775	4175	4175	4175	4175	0
468	20250124	123700	2770775	4175	4175	4175	4175	0
469	20250124	123600	2770775	4175	4175	4175	4175	0
470	20250124	123500	2770775	4175	4175	4175	4175	0
471	20250124	123400	2770775	4175	4175	4175	4175	0
472	20250124	123300	2770775	4175	4175	4175	4175	0
473	20250124	123200	2770775	4175	4175	4175	4175	0
474	20250124	123100	2770775	4175	4175	4175	4175	0
475	20250124	123000	2770775	4175	4175	4175	4175	0
476	20250124	122900	2770775	4175	4175	4175	4175	0
477	20250124	122800	2770775	4175	4175	4175	4175	0
478	20250124	122700	2770775	4175	4175	4175	4175	0
479	20250124	122600	2770775	4175	4175	4175	4175	0
480	20250124	122500	2770775	4175	4175	4175	4175	0
481	20250124	122400	2770775	4175	4175	4175	4175	0
482	20250124	122300	2770775	4175	4175	4175	4175	0
483	20250124	122200	2770775	4175	4175	4175	4175	0
484	20250124	122100	2770775	4175	4175	4175	4175	0
485	20250124	122000	2770775	4175	4175	4175	4175	0
486	20250124	121900	2770775	4175	4175	4175	4175	0
487	20250124	121800	2770775	4175	4175	4175	4175	0
488	20250124	121700	2770775	4175	4175	4175	4175	0
489	20250124	121600	2770775	4175	4175	4175	4175	0
490	20250124	121500	2770775	4175	4175	4175	4175	0
491	20250124	121400	2770775	4175	4175	4175	4175	0
492	20250124	121300	2770775	4175	4175	4175	4175	0
493	20250124	121200	2770775	4175	4175	4175	4175	0
494	20250124	121100	2770775	4175	4175	4175	4175	0
495	20250124	121000	2770775	4175	4175	4175	4175	0
496	20250124	120900	2770775	4175	4175	4175	4175	0
497	20250124	120800	2770775	4175	4175	4175	4175	0
498	20250124	120700	2770775	4175	4175	4175	4175	0
499	20250124	120600	2770775	4175	4175	4175	4175	0
500	20250124	120500	2770775	4175	4175	4175	4175	0
501	20250124	120400	2770775	4175	4175	4175	4175	0
502	20250124	120300	2770775	4175	4175	4175	4175	0
503	20250124	120200	2770775	4175	4175	4175	4175	0
504	20250124	120100	2770775	4175	4175	4175	4175	0
505	20250124	120000	2770775	4175	4175	4175	4175	0
506	20250124	115900	2770775	4175	4175	4175	4175	0
507	20250124	115800	2770775	4175	4175	4175	4175	0
508	20250124	115700	2770775	4175	4175	4175	4175	0
509	20250124	115600	2770775	4175	4175	4175	4175	0
510	20250124	115500	2770775	4175	4175	4175	4175	0
511	20250124	115400	2770775	4175	4175	4175	4175	0
512	20250124	115300	2770775	4175	4175	4175	4175	0
513	20250124	115200	2770775	4175	4175	4175	4175	0
514	20250124	115100	2770775	4175	4175	4175	4175	0
515	20250124	115000	2770775	4175	4175	4175	4175	0
516	20250124	114900	2770775	4175	4175	4175	4175	0
517	20250124	114800	2770775	4175	4175	4175	4175	0
518	20250124	114700	2770775	4175	4175	4175	4175	0
519	20250124	114600	2770775	4175	4175	4175	4175	0
520	20250124	114500	2770775	4175	4175	4175	4175	0
521	20250124	114400	2770775	4175	4175	4175	4175	0
522	20250124	114300	2770775	4175	4175	4175	4175	0
523	20250124	114200	2770775	4175	4175	4175	4175	0
524	20250124	114100	2770775	4175	4175	4175	4175	0
525	20250124	114000	2770775	4175	4175	4175	4175	0
526	20250124	113900	2770775	4175	4175	4175	4175	0
527	20250124	113800	2770775	4175	4175	4175	4175	0
528	20250124	113700	2770775	4175	4175	4175	4175	0
529	20250124	113600	2770775	4175	4175	4175	4175	0
530	20250124	113500	2770775	4175	4175	4175	4175	0
531	20250124	113400	2770775	4175	4175	4175	4175	0
532	20250124	113300	2770775	4175	4175	4175	4175	0
533	20250124	113200	2770775	4175	4175	4175	4175	0
534	20250124	113100	2770775	4175	4175	4175	4175	0
535	20250124	113000	2770775	4175	4175	4175	4175	0
536	20250124	112900	2770775	4175	4175	4175	4175	0
537	20250124	112800	2770775	4175	4175	4175	4175	0
538	20250124	112700	2770775	4175	4175	4175	4175	0
539	20250124	112600	2770775	4175	4175	4175	4175	0
540	20250124	112500	2770775	4175	4175	4175	4175	0
541	20250124	112400	2770775	4175	4175	4175	4175	0
542	20250124	112300	2770775	4175	4175	4175	4175	0
543	20250124	112200	2770775	4175	4175	4175	4175	0
544	20250124	112100	2770775	4175	4175	4175	4175	0
545	20250124	112000	2770775	4175	4175	4175	4175	0
546	20250124	111900	2770775	4175	4175	4175	4175	0
547	20250124	111800	2770775	4175	4175	4175	4175	0
548	20250124	111700	2770775	4175	4175	4175	4175	0
549	20250124	111600	2770775	4175	4175	4175	4175	0
550	20250124	111500	2770775	4175	4175	4175	4175	0
551	20250124	111400	2770775	4175	4175	4175	4175	0
552	20250124	111300	2770775	4175	4175	4175	4175	0
553	20250124	111200	2770775	4175	4175	4175	4175	0
554	20250124	111100	2770775	4175	4175	4175	4175	0
555	20250124	111000	2770775	4175	4175	4175	4175	0
556	20250124	110900	2770775	4175	4175	4175	4175	0
557	20250124	110800	2770775	4175	4175	4175	4175	0
558	20250124	110700	2770775	4175	4175	4175	4175	0
559	20250124	110600	2770775	4175	4175	4175	4175	0
560	20250124	110500	2770775	4175	4175	4175	4175	0
561	20250124	110400	2770775	4175	4175	4175	4175	0
562	20250124	110300	2770775	4175	4175	4175	4175	0
563	20250124	110200	2770775	4175	4175	4175	4175	0
564	20250124	110100	2770775	4175	4175	4175	4175	0
565	20250124	110000	2770775	4175	4175	4175	4175	0
566	20250124	105900	2770775	4175	4175	4175	4175	0
567	20250124	105800	2770775	4175	4175	4175	4175	0
568	20250124	105700	2770775	4175	4175	4175	4175	0
569	20250124	105600	2770775	4175	4175	4175	4175	0
570	20250124	105500	2770775	4175	4175	4175	4175	0
571	20250124	105400	2770775	4175	4175	4175	4175	0
572	20250124	105300	2770775	4175	4175	4175	4175	0
573	20250124	105200	2770775	4175	4175	4175	4175	0
574	20250124	105100	2770775	4175	4175	4175	4175	0
575	20250124	105000	2770775	4175	4175	4175	4175	0
576	20250124	104900	2770775	4175	4175	4175	4175	0
577	20250124	104800	2770775	4175	4175	4175	4175	0
578	20250124	104700	2770775	4175	4175	4175	4175	0
579	20250124	104600	2770775	4175	4175	4175	4175	0
580	20250124	104500	2770775	4175	4175	4175	4175	0
581	20250124	104400	2770775	4175	4175	4175	4175	0
582	20250124	104300	2770775	4175	4175	4175	4175	0
583	20250124	104200	2770775	4175	4175	4175	4175	0
584	20250124	104100	2770775	4175	4175	4175	4175	0
585	20250124	104000	2770775	4175	4175	4175	4175	0
586	20250124	103900	2770775	4175	4175	4175	4175	0
587	20250124	103800	2770775	4175	4175	4175	4175	0
588	20250124	103700	2770775	4175	4175	4175	4175	0
589	20250124	103600	2770775	4175	4175	4175	4175	0
590	20250124	103500	2770775	4175	4175	4175	4175	0
591	20250124	103400	2770775	4175	4175	4175	4175	0
592	20250124	103300	2770775	4175	4175	4175	4175	0
593	20250124	103200	2770775	4175	4175	4175	4175	0
594	20250124	103100	2770775	4175	4175	4175	4175	0
595	20250124	103000	2770775	4175	4175	4175	4175	0
596	20250124	102900	2770775	4175	4175	4175	4175	0
597	20250124	102800	2770775	4175	4175	4175	4175	0
598	20250124	102700	2770775	4175	4175	4175	4175	0
599	20250124	102600	2770775	4175	4175	4175	4175	0
600	20250124	102500	2770775	4175	4175	4175	4175	0
601	20250124	102400	2770775	4175	4175	4175	4175	0
602	20250124	102300	2770775	4175	4175	4175	4175	0
603	20250124	102200	2770775	4175	4175	4175	4175	0
604	20250124	102100	2770775	4175	4175	4175	4175	0
605	20250124	102000	2770775	4175	4175	4175	4175	0
606	20250124	101900	2770775	4175	4175	4175	4175	0
607	20250124	101800	2770775	4175	4175	4175	4175	0
608	20250124	101700	2770775	4175	4175	4175	4175	0
609	20250124	101600	2770775	4175	4175	4175	4175	0
610	20250124	101500	2770775	4175	4175	4175	4175	0
611	20250124	101400	2770775	4175	4175	4175	4175	0
612	20250124	101300	2770775	4175	4175	4175	4175	0
613	20250124	101200	2770775	4175	4175	4175	4175	0
614	20250124	101100	2770775	4175	4175	4175	4175	0
615	20250124	101000	2770775	4175	4175	4175	4175	0
616	20250124	100900	2770775	4175	4175	4175	4175	0
617	20250124	100800	2770775	4175	4175	4175	4175	0
618	20250124	100700	2770775	4175	4175	4175	4175	0
619	20250124	100600	2770775	4175	4175	4175	4175	0
620	20250124	100500	2770775	4175	4175	4175	4175	0
621	20250124	100400	2770775	4175	4175	4175	4175	0
622	20250124	100300	2770775	4175	4175	4175	4175	0
623	20250124	100200	2770775	4175	4175	4175	4175	0
624	20250124	100100	2770775	4175	4175	4175	4175	0
625	20250124	100000	2770775	4175	4175	4175	4175	0
626	20250124	095900	2770775	4175	4175	4175	4175	0
627	20250124	095800	2770775	4175	4175	4175	4175	0
628	20250124	095700	2770775	4175	4175	4175	4175	0
629	20250124	095600	2770775	4175	4175	4175	4175	0
630	20250124	095500	2770775	4175	4175	4175	4175	0
631	20250124	095400	2770775	4175	4175	4175	4175	0
632	20250124	095300	2770775	4175	4175	4175	4175	0
633	20250124	095200	2770775	4175	4175	4175	4175	0
634	20250124	095100	2770775	4175	4175	4175	4175	0
635	20250124	095000	2770775	4175	4175	4175	4175	0
636	20250124	094900	2770775	4175	4175	4175	4175	0
637	20250124	094800	2770775	4175	4175	4175	4175	0
638	20250124	094700	2770775	4175	4175	4175	4175	0
639	20250124	094600	2770775	4175	4175	4175	4175	0
640	20250124	094500	2770775	4175	4175	4175	4175	0
641	20250124	094400	2770775	4175	4165	4175	4165	2
642	20250124	094300	2762435	4125	4125	4125	4125	0
643	20250124	094200	2762435	4125	4125	4125	4125	0
644	20250124	094100	2762435	4125	4125	4125	4125	0
645	20250124	094000	2762435	4125	4125	4125	4125	0
646	20250124	093900	2762435	4125	4135	4145	4125	626
647	20250124	093800	169615	4135	4135	4135	4135	0
648	20250124	093700	169615	4135	4135	4135	4135	0
649	20250124	093600	169615	4135	4135	4135	4135	0
650	20250124	093500	169615	4135	4135	4135	4135	0
651	20250124	093400	169615	4135	4135	4135	4135	0
652	20250124	093300	169615	4135	4135	4135	4135	0
653	20250124	093200	169615	4135	4135	4135	4135	0
654	20250124	093100	169615	4135	4135	4135	4135	0
655	20250124	093000	169615	4135	4135	4135	4135	0
656	20250124	092900	169615	4135	4135	4135	4135	0
657	20250124	092800	169615	4135	4135	4135	4135	0
658	20250124	092700	169615	4135	4135	4135	4135	0
659	20250124	092600	169615	4135	4135	4135	4135	0
660	20250124	092500	169615	4135	4135	4135	4135	0
661	20250124	092400	169615	4135	4135	4135	4135	0
662	20250124	092300	169615	4135	4135	4135	4135	0
663	20250124	092200	169615	4135	4135	4135	4135	0
664	20250124	092100	169615	4135	4135	4135	4135	0
665	20250124	092000	169615	4135	4135	4135	4135	0
666	20250124	091900	169615	4135	4135	4135	4135	0
667	20250124	091800	169615	4135	4135	4135	4135	0
668	20250124	091700	169615	4135	4135	4135	4135	0
669	20250124	091600	169615	4135	4135	4135	4135	0
670	20250124	091500	169615	4135	4135	4135	4135	0
671	20250124	091400	169615	4135	4135	4135	4135	0
672	20250124	091300	169615	4135	4135	4135	4135	0
673	20250124	091200	169615	4135	4135	4135	4135	0
674	20250124	091100	169615	4135	4135	4135	4135	0
675	20250124	091000	169615	4135	4135	4135	4135	0
676	20250124	090900	169615	4135	4135	4135	4135	0
677	20250124	090800	169615	4135	4135	4135	4135	0
678	20250124	090700	169615	4135	4135	4135	4135	0
679	20250124	090600	169615	4135	4135	4135	4135	0
680	20250124	090500	169615	4135	4135	4135	4135	0
681	20250124	090400	169615	4135	4135	4135	4135	0
682	20250124	090300	169615	4135	4135	4135	4135	0
683	20250124	090200	169615	4135	4135	4135	4135	0
684	20250124	090100	169615	4135	4135	4135	4135	0
685	20250124	090000	169615	4135	4135	4135	4135	33