KissMeData/007680/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185000	14351245	4155	4155	4155	4155	311
3	20241227	184900	14351245	4155	4155	4155	4155	0
4	20241227	184800	14351245	4155	4155	4155	4155	0
5	20241227	184700	14351245	4155	4155	4155	4155	0
6	20241227	184600	14351245	4155	4155	4155	4155	0
7	20241227	184500	14351245	4155	4155	4155	4155	0
8	20241227	184400	14351245	4155	4155	4155	4155	0
9	20241227	184300	14351245	4155	4155	4155	4155	0
10	20241227	184200	14351245	4155	4155	4155	4155	0
11	20241227	184100	14351245	4155	4155	4155	4155	0
12	20241227	184000	14351245	4155	4155	4155	4155	0
13	20241227	183900	14351245	4155	4155	4155	4155	0
14	20241227	183800	14351245	4155	4155	4155	4155	0
15	20241227	183700	14351245	4155	4155	4155	4155	0
16	20241227	183600	14351245	4155	4155	4155	4155	0
17	20241227	183500	14351245	4155	4155	4155	4155	0
18	20241227	183400	14351245	4155	4155	4155	4155	0
19	20241227	183300	14351245	4155	4155	4155	4155	0
20	20241227	183200	14351245	4155	4155	4155	4155	0
21	20241227	183100	14351245	4155	4155	4155	4155	0
22	20241227	183000	14351245	4155	4155	4155	4155	0
23	20241227	182900	14351245	4155	4155	4155	4155	0
24	20241227	182800	14351245	4155	4155	4155	4155	0
25	20241227	182700	14351245	4155	4155	4155	4155	0
26	20241227	182600	14351245	4155	4155	4155	4155	0
27	20241227	182500	14351245	4155	4155	4155	4155	0
28	20241227	182400	14351245	4155	4155	4155	4155	0
29	20241227	182300	14351245	4155	4155	4155	4155	0
30	20241227	182200	14351245	4155	4155	4155	4155	0
31	20241227	182100	14351245	4155	4155	4155	4155	0
32	20241227	182000	14351245	4155	4155	4155	4155	311
33	20241227	181900	14351245	4155	4155	4155	4155	0
34	20241227	181800	14351245	4155	4155	4155	4155	0
35	20241227	181700	14351245	4155	4155	4155	4155	0
36	20241227	181600	14351245	4155	4155	4155	4155	0
37	20241227	181500	14351245	4155	4155	4155	4155	0
38	20241227	181400	14351245	4155	4155	4155	4155	0
39	20241227	181300	14351245	4155	4155	4155	4155	0
40	20241227	181200	14351245	4155	4155	4155	4155	0
41	20241227	181100	14351245	4155	4155	4155	4155	0
42	20241227	181000	14351245	4155	4155	4155	4155	0
43	20241227	180900	14351245	4155	4155	4155	4155	0
44	20241227	180800	14351245	4155	4155	4155	4155	0
45	20241227	180700	14351245	4155	4155	4155	4155	0
46	20241227	180600	14351245	4155	4155	4155	4155	0
47	20241227	180500	14351245	4155	4155	4155	4155	0
48	20241227	180400	14351245	4155	4155	4155	4155	0
49	20241227	180300	14351245	4155	4155	4155	4155	0
50	20241227	180200	14351245	4155	4155	4155	4155	0
51	20241227	180100	14351245	4155	4155	4155	4155	0
52	20241227	180000	14351245	4155	4155	4155	4155	0
53	20241227	175900	14351245	4155	4155	4155	4155	0
54	20241227	175800	14351245	4155	4155	4155	4155	0
55	20241227	175700	14351245	4155	4155	4155	4155	0
56	20241227	175600	14351245	4155	4155	4155	4155	0
57	20241227	175500	14351245	4155	4155	4155	4155	0
58	20241227	175400	14351245	4155	4155	4155	4155	0
59	20241227	175300	14351245	4155	4155	4155	4155	0
60	20241227	175200	14351245	4155	4155	4155	4155	0
61	20241227	175100	14351245	4155	4155	4155	4155	0
62	20241227	175000	14351245	4155	4155	4155	4155	311
63	20241227	174900	14351245	4155	4155	4155	4155	0
64	20241227	174800	14351245	4155	4155	4155	4155	0
65	20241227	174700	14351245	4155	4155	4155	4155	0
66	20241227	174600	14351245	4155	4155	4155	4155	0
67	20241227	174500	14351245	4155	4155	4155	4155	0
68	20241227	174400	14351245	4155	4155	4155	4155	0
69	20241227	174300	14351245	4155	4155	4155	4155	0
70	20241227	174200	14351245	4155	4155	4155	4155	0
71	20241227	174100	14351245	4155	4155	4155	4155	0
72	20241227	174000	14351245	4155	4155	4155	4155	0
73	20241227	173900	14351245	4155	4155	4155	4155	0
74	20241227	173800	14351245	4155	4155	4155	4155	0
75	20241227	173700	14351245	4155	4155	4155	4155	0
76	20241227	173600	14351245	4155	4155	4155	4155	0
77	20241227	173500	14351245	4155	4155	4155	4155	0
78	20241227	173400	14351245	4155	4155	4155	4155	0
79	20241227	173300	14351245	4155	4155	4155	4155	0
80	20241227	173200	14351245	4155	4155	4155	4155	0
81	20241227	173100	14351245	4155	4155	4155	4155	0
82	20241227	173000	14351245	4155	4155	4155	4155	0
83	20241227	172900	14351245	4155	4155	4155	4155	0
84	20241227	172800	14351245	4155	4155	4155	4155	0
85	20241227	172700	14351245	4155	4155	4155	4155	0
86	20241227	172600	14351245	4155	4155	4155	4155	0
87	20241227	172500	14351245	4155	4155	4155	4155	0
88	20241227	172400	14351245	4155	4155	4155	4155	0
89	20241227	172300	14351245	4155	4155	4155	4155	0
90	20241227	172200	14351245	4155	4155	4155	4155	0
91	20241227	172100	14351245	4155	4155	4155	4155	0
92	20241227	172000	14351245	4155	4155	4155	4155	311
93	20241227	171900	14351245	4155	4155	4155	4155	0
94	20241227	171800	14351245	4155	4155	4155	4155	0
95	20241227	171700	14351245	4155	4155	4155	4155	0
96	20241227	171600	14351245	4155	4155	4155	4155	0
97	20241227	171500	14351245	4155	4155	4155	4155	0
98	20241227	171400	14351245	4155	4155	4155	4155	0
99	20241227	171300	14351245	4155	4155	4155	4155	0
100	20241227	171200	14351245	4155	4155	4155	4155	0
101	20241227	171100	14351245	4155	4155	4155	4155	0
102	20241227	171000	14351245	4155	4155	4155	4155	0
103	20241227	170900	14351245	4155	4155	4155	4155	0
104	20241227	170800	14351245	4155	4155	4155	4155	0
105	20241227	170700	14351245	4155	4155	4155	4155	0
106	20241227	170600	14351245	4155	4155	4155	4155	0
107	20241227	170500	14351245	4155	4155	4155	4155	0
108	20241227	170400	14351245	4155	4155	4155	4155	0
109	20241227	170300	14351245	4155	4155	4155	4155	0
110	20241227	170200	14351245	4155	4155	4155	4155	0
111	20241227	170100	14351245	4155	4155	4155	4155	0
112	20241227	170000	14351245	4155	4155	4155	4155	0
113	20241227	165900	14351245	4155	4155	4155	4155	0
114	20241227	165800	14351245	4155	4155	4155	4155	0
115	20241227	165700	14351245	4155	4155	4155	4155	0
116	20241227	165600	14351245	4155	4155	4155	4155	0
117	20241227	165500	14351245	4155	4155	4155	4155	0
118	20241227	165400	14351245	4155	4155	4155	4155	0
119	20241227	165300	14351245	4155	4155	4155	4155	0
120	20241227	165200	14351245	4155	4155	4155	4155	0
121	20241227	165100	14351245	4155	4155	4155	4155	0
122	20241227	165000	14351245	4155	4155	4155	4155	311
123	20241227	164900	14351245	4155	4155	4155	4155	0
124	20241227	164800	14351245	4155	4155	4155	4155	0
125	20241227	164700	14351245	4155	4155	4155	4155	0
126	20241227	164600	14351245	4155	4155	4155	4155	0
127	20241227	164500	14351245	4155	4155	4155	4155	0
128	20241227	164400	14351245	4155	4155	4155	4155	0
129	20241227	164300	14351245	4155	4155	4155	4155	0
130	20241227	164200	14351245	4155	4155	4155	4155	0
131	20241227	164100	14351245	4155	4155	4155	4155	0
132	20241227	164000	14351245	4155	4155	4155	4155	0
133	20241227	163900	14351245	4155	4155	4155	4155	0
134	20241227	163800	14351245	4155	4155	4155	4155	0
135	20241227	163700	14351245	4155	4155	4155	4155	0
136	20241227	163600	14351245	4155	4155	4155	4155	0
137	20241227	163500	14351245	4155	4155	4155	4155	0
138	20241227	163400	14351245	4155	4155	4155	4155	0
139	20241227	163300	14351245	4155	4155	4155	4155	0
140	20241227	163200	14351245	4155	4155	4155	4155	0
141	20241227	163100	14351245	4155	4155	4155	4155	0
142	20241227	163000	14351245	4155	4155	4155	4155	0
143	20241227	162900	14351245	4155	4155	4155	4155	0
144	20241227	162800	14351245	4155	4155	4155	4155	0
145	20241227	162700	14351245	4155	4155	4155	4155	0
146	20241227	162600	14351245	4155	4155	4155	4155	0
147	20241227	162500	14351245	4155	4155	4155	4155	0
148	20241227	162400	14351245	4155	4155	4155	4155	0
149	20241227	162300	14351245	4155	4155	4155	4155	0
150	20241227	162200	14351245	4155	4155	4155	4155	0
151	20241227	162100	14351245	4155	4155	4155	4155	0
152	20241227	162000	14351245	4155	4155	4155	4155	311
153	20241227	161900	14351245	4155	4155	4155	4155	0
154	20241227	161800	14351245	4155	4155	4155	4155	0
155	20241227	161700	14351245	4155	4155	4155	4155	0
156	20241227	161600	14351245	4155	4155	4155	4155	0
157	20241227	161500	14351245	4155	4155	4155	4155	0
158	20241227	161400	14351245	4155	4155	4155	4155	0
159	20241227	161300	14351245	4155	4155	4155	4155	0
160	20241227	161200	14351245	4155	4155	4155	4155	0
161	20241227	161100	14351245	4155	4155	4155	4155	0
162	20241227	161000	14351245	4155	4155	4155	4155	0
163	20241227	160900	14351245	4155	4155	4155	4155	0
164	20241227	160800	14351245	4155	4155	4155	4155	0
165	20241227	160700	14351245	4155	4155	4155	4155	0
166	20241227	160600	14351245	4155	4155	4155	4155	0
167	20241227	160500	14351245	4155	4155	4155	4155	0
168	20241227	160400	14351245	4155	4155	4155	4155	0
169	20241227	160300	14351245	4155	4155	4155	4155	0
170	20241227	160200	14351245	4155	4155	4155	4155	0
171	20241227	160100	14351245	4155	4155	4155	4155	0
172	20241227	160000	14351245	4155	4155	4155	4155	0
173	20241227	155900	14351245	4155	4155	4155	4155	0
174	20241227	155800	14351245	4155	4155	4155	4155	0
175	20241227	155700	14351245	4155	4155	4155	4155	0
176	20241227	155600	14351245	4155	4155	4155	4155	0
177	20241227	155500	14351245	4155	4155	4155	4155	0
178	20241227	155400	14351245	4155	4155	4155	4155	0
179	20241227	155300	14351245	4155	4155	4155	4155	0
180	20241227	155200	14351245	4155	4155	4155	4155	0
181	20241227	155100	14351245	4155	4155	4155	4155	0
182	20241227	155000	14351245	4155	4155	4155	4155	311
183	20241227	154900	14351245	4155	4155	4155	4155	0
184	20241227	154800	14351245	4155	4155	4155	4155	0
185	20241227	154700	14351245	4155	4155	4155	4155	0
186	20241227	154600	14351245	4155	4155	4155	4155	0
187	20241227	154500	14351245	4155	4155	4155	4155	0
188	20241227	154400	14351245	4155	4155	4155	4155	0
189	20241227	154300	14351245	4155	4155	4155	4155	0
190	20241227	154200	14351245	4155	4155	4155	4155	0
191	20241227	154100	14351245	4155	4155	4155	4155	0
192	20241227	154000	14351245	4155	4155	4155	4155	0
193	20241227	153900	14351245	4155	4155	4155	4155	0
194	20241227	153800	14351245	4155	4155	4155	4155	0
195	20241227	153700	14351245	4155	4155	4155	4155	0
196	20241227	153600	14351245	4155	4155	4155	4155	0
197	20241227	153500	14351245	4155	4155	4155	4155	0
198	20241227	153400	14351245	4155	4155	4155	4155	0
199	20241227	153300	14351245	4155	4155	4155	4155	0
200	20241227	153200	14351245	4155	4155	4155	4155	0
201	20241227	153100	14351245	4155	4155	4155	4155	0
202	20241227	153000	14351245	4155	4155	4155	4155	311
203	20241227	152900	13059040	4120	4120	4120	4120	0
204	20241227	152800	13059040	4120	4120	4120	4120	0
205	20241227	152700	13059040	4120	4120	4120	4120	0
206	20241227	152600	13059040	4120	4120	4120	4120	0
207	20241227	152500	13059040	4120	4120	4120	4120	0
208	20241227	152400	13059040	4120	4120	4120	4120	0
209	20241227	152300	13059040	4120	4120	4120	4120	0
210	20241227	152200	13059040	4120	4120	4120	4120	0
211	20241227	152100	13059040	4120	4120	4120	4120	0
212	20241227	152000	13059040	4120	4120	4120	4120	0
213	20241227	151900	13059040	4120	4155	4155	4120	406
214	20241227	151800	11377635	4160	4160	4160	4160	0
215	20241227	151700	11377635	4160	4160	4160	4160	69
216	20241227	151600	11090595	4160	4160	4160	4160	40
217	20241227	151500	10924195	4200	4200	4200	4200	0
218	20241227	151400	10924195	4200	4200	4200	4200	0
219	20241227	151300	10924195	4200	4200	4200	4200	0
220	20241227	151200	10924195	4200	4200	4200	4200	0
221	20241227	151100	10924195	4200	4200	4200	4200	0
222	20241227	151000	10924195	4200	4200	4200	4200	0
223	20241227	150900	10924195	4200	4200	4200	4200	0
224	20241227	150800	10924195	4200	4200	4200	4200	0
225	20241227	150700	10924195	4200	4200	4200	4200	0
226	20241227	150600	10924195	4200	4200	4200	4200	0
227	20241227	150500	10924195	4200	4200	4200	4200	0
228	20241227	150400	10924195	4200	4200	4200	4200	0
229	20241227	150300	10924195	4200	4200	4200	4200	0
230	20241227	150200	10924195	4200	4200	4200	4200	0
231	20241227	150100	10924195	4200	4200	4200	4200	0
232	20241227	150000	10924195	4200	4200	4200	4200	0
233	20241227	145900	10924195	4200	4200	4200	4200	0
234	20241227	145800	10924195	4200	4200	4200	4200	0
235	20241227	145700	10924195	4200	4200	4200	4200	0
236	20241227	145600	10924195	4200	4200	4200	4200	0
237	20241227	145500	10924195	4200	4200	4200	4200	0
238	20241227	145400	10924195	4200	4200	4200	4200	0
239	20241227	145300	10924195	4200	4200	4200	4200	0
240	20241227	145200	10924195	4200	4200	4200	4200	0
241	20241227	145100	10924195	4200	4200	4200	4200	0
242	20241227	145000	10924195	4200	4200	4200	4200	0
243	20241227	144900	10924195	4200	4200	4200	4200	0
244	20241227	144800	10924195	4200	4200	4200	4200	0
245	20241227	144700	10924195	4200	4200	4200	4200	0
246	20241227	144600	10924195	4200	4200	4200	4200	0
247	20241227	144500	10924195	4200	4200	4200	4200	0
248	20241227	144400	10924195	4200	4200	4200	4200	0
249	20241227	144300	10924195	4200	4200	4200	4200	0
250	20241227	144200	10924195	4200	4200	4200	4200	0
251	20241227	144100	10924195	4200	4200	4200	4200	0
252	20241227	144000	10924195	4200	4200	4200	4200	0
253	20241227	143900	10924195	4200	4200	4200	4200	0
254	20241227	143800	10924195	4200	4200	4200	4200	0
255	20241227	143700	10924195	4200	4200	4200	4200	0
256	20241227	143600	10924195	4200	4200	4200	4200	0
257	20241227	143500	10924195	4200	4200	4200	4200	0
258	20241227	143400	10924195	4200	4200	4200	4200	0
259	20241227	143300	10924195	4200	4200	4200	4200	0
260	20241227	143200	10924195	4200	4200	4200	4200	0
261	20241227	143100	10924195	4200	4200	4200	4200	0
262	20241227	143000	10924195	4200	4200	4200	4200	0
263	20241227	142900	10924195	4200	4200	4200	4200	0
264	20241227	142800	10924195	4200	4200	4200	4200	0
265	20241227	142700	10924195	4200	4200	4200	4200	0
266	20241227	142600	10924195	4200	4200	4200	4200	0
267	20241227	142500	10924195	4200	4200	4200	4200	0
268	20241227	142400	10924195	4200	4200	4200	4200	0
269	20241227	142300	10924195	4200	4200	4200	4200	0
270	20241227	142200	10924195	4200	4200	4200	4200	0
271	20241227	142100	10924195	4200	4200	4200	4200	0
272	20241227	142000	10924195	4200	4200	4200	4200	0
273	20241227	141900	10924195	4200	4200	4200	4200	0
274	20241227	141800	10924195	4200	4200	4200	4200	0
275	20241227	141700	10924195	4200	4195	4200	4195	21
276	20241227	141600	10836095	4170	4165	4170	4165	579
277	20241227	141500	8423630	4135	4135	4135	4135	0
278	20241227	141400	8423630	4135	4135	4135	4135	0
279	20241227	141300	8423630	4135	4135	4135	4135	0
280	20241227	141200	8423630	4135	4135	4135	4135	0
281	20241227	141100	8423630	4135	4135	4135	4135	0
282	20241227	141000	8423630	4135	4135	4135	4135	0
283	20241227	140900	8423630	4135	4135	4135	4135	0
284	20241227	140800	8423630	4135	4135	4135	4135	0
285	20241227	140700	8423630	4135	4135	4135	4135	0
286	20241227	140600	8423630	4135	4135	4135	4135	0
287	20241227	140500	8423630	4135	4135	4135	4135	0
288	20241227	140400	8423630	4135	4135	4135	4135	0
289	20241227	140300	8423630	4135	4135	4135	4135	0
290	20241227	140200	8423630	4135	4135	4135	4135	0
291	20241227	140100	8423630	4135	4135	4135	4135	0
292	20241227	140000	8423630	4135	4135	4135	4135	0
293	20241227	135900	8423630	4135	4135	4135	4135	0
294	20241227	135800	8423630	4135	4135	4135	4135	0
295	20241227	135700	8423630	4135	4140	4140	4135	8
296	20241227	135600	8390520	4140	4140	4140	4140	0
297	20241227	135500	8390520	4140	4140	4140	4140	0
298	20241227	135400	8390520	4140	4150	4150	4140	250
299	20241227	135300	7354570	4150	4150	4150	4150	0
300	20241227	135200	7354570	4150	4150	4150	4150	0
301	20241227	135100	7354570	4150	4150	4150	4150	0
302	20241227	135000	7354570	4150	4150	4150	4150	0
303	20241227	134900	7354570	4150	4150	4150	4150	0
304	20241227	134800	7354570	4150	4150	4150	4150	0
305	20241227	134700	7354570	4150	4150	4150	4150	0
306	20241227	134600	7354570	4150	4150	4150	4150	0
307	20241227	134500	7354570	4150	4150	4150	4150	0
308	20241227	134400	7354570	4150	4150	4150	4150	0
309	20241227	134300	7354570	4150	4150	4150	4150	0
310	20241227	134200	7354570	4150	4150	4150	4150	0
311	20241227	134100	7354570	4150	4150	4150	4150	0
312	20241227	134000	7354570	4150	4150	4150	4150	0
313	20241227	133900	7354570	4150	4150	4150	4150	0
314	20241227	133800	7354570	4150	4150	4150	4150	0
315	20241227	133700	7354570	4150	4150	4150	4150	0
316	20241227	133600	7354570	4150	4150	4150	4150	0
317	20241227	133500	7354570	4150	4150	4150	4150	0
318	20241227	133400	7354570	4150	4150	4150	4150	0
319	20241227	133300	7354570	4150	4150	4150	4150	0
320	20241227	133200	7354570	4150	4150	4150	4150	0
321	20241227	133100	7354570	4150	4150	4150	4150	0
322	20241227	133000	7354570	4150	4150	4150	4150	0
323	20241227	132900	7354570	4150	4150	4150	4150	0
324	20241227	132800	7354570	4150	4150	4150	4150	0
325	20241227	132700	7354570	4150	4150	4150	4150	0
326	20241227	132600	7354570	4150	4150	4150	4150	0
327	20241227	132500	7354570	4150	4150	4150	4150	0
328	20241227	132400	7354570	4150	4150	4150	4150	0
329	20241227	132300	7354570	4150	4150	4150	4150	0
330	20241227	132200	7354570	4150	4150	4150	4150	0
331	20241227	132100	7354570	4150	4150	4150	4150	0
332	20241227	132000	7354570	4150	4150	4150	4150	0
333	20241227	131900	7354570	4150	4150	4150	4150	0
334	20241227	131800	7354570	4150	4150	4150	4150	0
335	20241227	131700	7354570	4150	4150	4150	4150	0
336	20241227	131600	7354570	4150	4150	4150	4150	0
337	20241227	131500	7354570	4150	4150	4150	4150	0
338	20241227	131400	7354570	4150	4150	4150	4150	0
339	20241227	131300	7354570	4150	4150	4150	4150	0
340	20241227	131200	7354570	4150	4150	4150	4150	0
341	20241227	131100	7354570	4150	4150	4150	4150	0
342	20241227	131000	7354570	4150	4150	4150	4150	0
343	20241227	130900	7354570	4150	4150	4150	4150	0
344	20241227	130800	7354570	4150	4150	4150	4150	0
345	20241227	130700	7354570	4150	4150	4150	4150	0
346	20241227	130600	7354570	4150	4150	4150	4150	0
347	20241227	130500	7354570	4150	4150	4150	4150	0
348	20241227	130400	7354570	4150	4150	4150	4150	0
349	20241227	130300	7354570	4150	4150	4150	4150	0
350	20241227	130200	7354570	4150	4150	4150	4150	0
351	20241227	130100	7354570	4150	4150	4150	4150	0
352	20241227	130000	7354570	4150	4150	4150	4150	0
353	20241227	125900	7354570	4150	4150	4150	4150	0
354	20241227	125800	7354570	4150	4150	4150	4150	0
355	20241227	125700	7354570	4150	4150	4150	4150	0
356	20241227	125600	7354570	4150	4150	4150	4150	0
357	20241227	125500	7354570	4150	4150	4150	4150	1
358	20241227	125400	7350420	4165	4165	4165	4165	0
359	20241227	125300	7350420	4165	4165	4165	4165	0
360	20241227	125200	7350420	4165	4165	4165	4165	0
361	20241227	125100	7350420	4165	4165	4165	4165	0
362	20241227	125000	7350420	4165	4165	4165	4165	0
363	20241227	124900	7350420	4165	4165	4165	4165	0
364	20241227	124800	7350420	4165	4165	4165	4165	0
365	20241227	124700	7350420	4165	4165	4165	4165	0
366	20241227	124600	7350420	4165	4165	4165	4165	0
367	20241227	124500	7350420	4165	4165	4165	4165	0
368	20241227	124400	7350420	4165	4165	4165	4165	0
369	20241227	124300	7350420	4165	4165	4165	4165	0
370	20241227	124200	7350420	4165	4165	4165	4165	0
371	20241227	124100	7350420	4165	4165	4165	4165	0
372	20241227	124000	7350420	4165	4165	4165	4165	0
373	20241227	123900	7350420	4165	4165	4165	4165	0
374	20241227	123800	7350420	4165	4165	4165	4165	0
375	20241227	123700	7350420	4165	4165	4165	4165	0
376	20241227	123600	7350420	4165	4165	4165	4165	0
377	20241227	123500	7350420	4165	4165	4165	4165	0
378	20241227	123400	7350420	4165	4165	4165	4165	0
379	20241227	123300	7350420	4165	4165	4165	4165	0
380	20241227	123200	7350420	4165	4165	4165	4165	0
381	20241227	123100	7350420	4165	4165	4165	4165	20
382	20241227	123000	7267120	4165	4155	4165	4155	100
383	20241227	122900	6850650	4150	4150	4150	4150	0
384	20241227	122800	6850650	4150	4150	4150	4150	0
385	20241227	122700	6850650	4150	4150	4150	4150	0
386	20241227	122600	6850650	4150	4150	4150	4150	0
387	20241227	122500	6850650	4150	4150	4150	4150	0
388	20241227	122400	6850650	4150	4150	4150	4150	0
389	20241227	122300	6850650	4150	4150	4150	4150	0
390	20241227	122200	6850650	4150	4150	4150	4150	0
391	20241227	122100	6850650	4150	4150	4150	4150	0
392	20241227	122000	6850650	4150	4150	4150	4150	0
393	20241227	121900	6850650	4150	4150	4150	4150	0
394	20241227	121800	6850650	4150	4150	4150	4150	0
395	20241227	121700	6850650	4150	4150	4150	4150	0
396	20241227	121600	6850650	4150	4150	4150	4150	0
397	20241227	121500	6850650	4150	4150	4150	4150	0
398	20241227	121400	6850650	4150	4150	4150	4150	0
399	20241227	121300	6850650	4150	4150	4150	4150	0
400	20241227	121200	6850650	4150	4150	4150	4150	0
401	20241227	121100	6850650	4150	4150	4150	4150	0
402	20241227	121000	6850650	4150	4150	4150	4150	0
403	20241227	120900	6850650	4150	4150	4150	4150	0
404	20241227	120800	6850650	4150	4150	4150	4150	0
405	20241227	120700	6850650	4150	4150	4150	4150	0
406	20241227	120600	6850650	4150	4150	4150	4150	0
407	20241227	120500	6850650	4150	4150	4150	4150	0
408	20241227	120400	6850650	4150	4150	4150	4150	0
409	20241227	120300	6850650	4150	4150	4150	4150	0
410	20241227	120200	6850650	4150	4150	4150	4150	0
411	20241227	120100	6850650	4150	4150	4150	4150	0
412	20241227	120000	6850650	4150	4150	4150	4150	0
413	20241227	115900	6850650	4150	4150	4150	4150	0
414	20241227	115800	6850650	4150	4150	4150	4150	0
415	20241227	115700	6850650	4150	4150	4150	4150	0
416	20241227	115600	6850650	4150	4150	4150	4150	0
417	20241227	115500	6850650	4150	4150	4150	4150	0
418	20241227	115400	6850650	4150	4150	4150	4150	0
419	20241227	115300	6850650	4150	4165	4165	4150	21
420	20241227	115200	6763200	4165	4165	4165	4165	10
421	20241227	115100	6721550	4150	4150	4150	4150	0
422	20241227	115000	6721550	4150	4150	4150	4150	0
423	20241227	114900	6721550	4150	4150	4150	4150	0
424	20241227	114800	6721550	4150	4150	4150	4150	0
425	20241227	114700	6721550	4150	4150	4150	4150	0
426	20241227	114600	6721550	4150	4150	4150	4150	0
427	20241227	114500	6721550	4150	4150	4150	4150	0
428	20241227	114400	6721550	4150	4150	4150	4150	0
429	20241227	114300	6721550	4150	4150	4150	4150	0
430	20241227	114200	6721550	4150	4150	4150	4150	0
431	20241227	114100	6721550	4150	4150	4150	4150	0
432	20241227	114000	6721550	4150	4150	4150	4150	0
433	20241227	113900	6721550	4150	4150	4150	4150	0
434	20241227	113800	6721550	4150	4150	4150	4150	0
435	20241227	113700	6721550	4150	4150	4150	4150	0
436	20241227	113600	6721550	4150	4150	4150	4150	0
437	20241227	113500	6721550	4150	4150	4150	4150	0
438	20241227	113400	6721550	4150	4150	4150	4150	0
439	20241227	113300	6721550	4150	4150	4150	4150	0
440	20241227	113200	6721550	4150	4155	4155	4150	187
441	20241227	113100	5945015	4170	4170	4170	4170	0
442	20241227	113000	5945015	4170	4170	4170	4170	0
443	20241227	112900	5945015	4170	4170	4170	4170	0
444	20241227	112800	5945015	4170	4170	4170	4170	0
445	20241227	112700	5945015	4170	4170	4170	4170	0
446	20241227	112600	5945015	4170	4170	4170	4170	0
447	20241227	112500	5945015	4170	4170	4170	4170	0
448	20241227	112400	5945015	4170	4170	4170	4170	0
449	20241227	112300	5945015	4170	4170	4170	4170	0
450	20241227	112200	5945015	4170	4170	4170	4170	0
451	20241227	112100	5945015	4170	4170	4170	4170	0
452	20241227	112000	5945015	4170	4170	4170	4170	0
453	20241227	111900	5945015	4170	4170	4170	4170	0
454	20241227	111800	5945015	4170	4170	4170	4170	0
455	20241227	111700	5945015	4170	4170	4170	4170	0
456	20241227	111600	5945015	4170	4170	4170	4170	0
457	20241227	111500	5945015	4170	4170	4170	4170	0
458	20241227	111400	5945015	4170	4170	4170	4170	0
459	20241227	111300	5945015	4170	4170	4170	4170	0
460	20241227	111200	5945015	4170	4170	4170	4170	0
461	20241227	111100	5945015	4170	4170	4170	4170	0
462	20241227	111000	5945015	4170	4170	4170	4170	0
463	20241227	110900	5945015	4170	4170	4170	4170	0
464	20241227	110800	5945015	4170	4170	4170	4170	0
465	20241227	110700	5945015	4170	4170	4170	4170	0
466	20241227	110600	5945015	4170	4170	4170	4170	0
467	20241227	110500	5945015	4170	4170	4170	4170	0
468	20241227	110400	5945015	4170	4170	4170	4170	0
469	20241227	110300	5945015	4170	4170	4170	4170	0
470	20241227	110200	5945015	4170	4170	4170	4170	0
471	20241227	110100	5945015	4170	4170	4170	4170	0
472	20241227	110000	5945015	4170	4170	4170	4170	0
473	20241227	105900	5945015	4170	4170	4170	4170	1
474	20241227	105800	5940845	4150	4150	4150	4150	0
475	20241227	105700	5940845	4150	4150	4150	4150	0
476	20241227	105600	5940845	4150	4150	4150	4150	0
477	20241227	105500	5940845	4150	4150	4150	4150	0
478	20241227	105400	5940845	4150	4150	4150	4150	0
479	20241227	105300	5940845	4150	4150	4150	4150	0
480	20241227	105200	5940845	4150	4150	4150	4150	0
481	20241227	105100	5940845	4150	4150	4150	4150	0
482	20241227	105000	5940845	4150	4150	4150	4150	0
483	20241227	104900	5940845	4150	4150	4150	4150	0
484	20241227	104800	5940845	4150	4150	4150	4150	0
485	20241227	104700	5940845	4150	4150	4150	4150	0
486	20241227	104600	5940845	4150	4150	4150	4150	0
487	20241227	104500	5940845	4150	4150	4150	4150	0
488	20241227	104400	5940845	4150	4150	4150	4150	0
489	20241227	104300	5940845	4150	4150	4150	4150	0
490	20241227	104200	5940845	4150	4150	4150	4150	0
491	20241227	104100	5940845	4150	4150	4150	4150	0
492	20241227	104000	5940845	4150	4150	4150	4150	0
493	20241227	103900	5940845	4150	4150	4150	4150	0
494	20241227	103800	5940845	4150	4150	4150	4150	0
495	20241227	103700	5940845	4150	4150	4150	4150	0
496	20241227	103600	5940845	4150	4150	4150	4150	0
497	20241227	103500	5940845	4150	4150	4150	4150	0
498	20241227	103400	5940845	4150	4150	4150	4150	0
499	20241227	103300	5940845	4150	4150	4150	4150	18
500	20241227	103200	5866145	4140	4140	4140	4140	0
501	20241227	103100	5866145	4140	4140	4140	4140	0
502	20241227	103000	5866145	4140	4140	4140	4140	0
503	20241227	102900	5866145	4140	4140	4140	4140	0
504	20241227	102800	5866145	4140	4140	4140	4140	0
505	20241227	102700	5866145	4140	4140	4140	4140	0
506	20241227	102600	5866145	4140	4140	4140	4140	0
507	20241227	102500	5866145	4140	4140	4140	4140	0
508	20241227	102400	5866145	4140	4140	4140	4140	0
509	20241227	102300	5866145	4140	4140	4140	4140	0
510	20241227	102200	5866145	4140	4140	4140	4140	0
511	20241227	102100	5866145	4140	4140	4140	4140	0
512	20241227	102000	5866145	4140	4140	4140	4140	0
513	20241227	101900	5866145	4140	4140	4140	4140	0
514	20241227	101800	5866145	4140	4140	4140	4140	0
515	20241227	101700	5866145	4140	4140	4140	4140	0
516	20241227	101600	5866145	4140	4140	4140	4140	0
517	20241227	101500	5866145	4140	4140	4140	4140	0
518	20241227	101400	5866145	4140	4140	4140	4140	0
519	20241227	101300	5866145	4140	4140	4140	4140	0
520	20241227	101200	5866145	4140	4140	4140	4140	0
521	20241227	101100	5866145	4140	4140	4140	4140	0
522	20241227	101000	5866145	4140	4140	4140	4140	0
523	20241227	100900	5866145	4140	4140	4140	4140	0
524	20241227	100800	5866145	4140	4140	4140	4140	0
525	20241227	100700	5866145	4140	4140	4140	4140	0
526	20241227	100600	5866145	4140	4140	4140	4140	0
527	20241227	100500	5866145	4140	4140	4140	4140	0
528	20241227	100400	5866145	4140	4140	4140	4140	0
529	20241227	100300	5866145	4140	4140	4140	4140	0
530	20241227	100200	5866145	4140	4140	4140	4140	0
531	20241227	100100	5866145	4140	4140	4140	4140	0
532	20241227	100000	5866145	4140	4145	4145	4140	344
533	20241227	095900	4440420	4145	4145	4145	4145	0
534	20241227	095800	4440420	4145	4145	4145	4145	0
535	20241227	095700	4440420	4145	4145	4145	4145	0
536	20241227	095600	4440420	4145	4145	4145	4145	0
537	20241227	095500	4440420	4145	4145	4145	4145	0
538	20241227	095400	4440420	4145	4145	4145	4145	0
539	20241227	095300	4440420	4145	4145	4145	4145	0
540	20241227	095200	4440420	4145	4145	4145	4145	0
541	20241227	095100	4440420	4145	4145	4145	4145	0
542	20241227	095000	4440420	4145	4145	4145	4145	0
543	20241227	094900	4440420	4145	4150	4150	4145	2
544	20241227	094800	4432125	4150	4150	4150	4150	0
545	20241227	094700	4432125	4150	4150	4150	4150	0
546	20241227	094600	4432125	4150	4150	4150	4150	0
547	20241227	094500	4432125	4150	4150	4150	4150	0
548	20241227	094400	4432125	4150	4150	4150	4150	0
549	20241227	094300	4432125	4150	4145	4150	4145	30
550	20241227	094200	4307630	4150	4150	4150	4150	1
551	20241227	094100	4303480	4145	4145	4145	4145	0
552	20241227	094000	4303480	4145	4145	4145	4145	0
553	20241227	093900	4303480	4145	4145	4145	4145	0
554	20241227	093800	4303480	4145	4145	4145	4145	0
555	20241227	093700	4303480	4145	4145	4145	4145	0
556	20241227	093600	4303480	4145	4145	4145	4145	0
557	20241227	093500	4303480	4145	4145	4145	4145	0
558	20241227	093400	4303480	4145	4145	4145	4145	0
559	20241227	093300	4303480	4145	4145	4145	4145	0
560	20241227	093200	4303480	4145	4145	4145	4145	0
561	20241227	093100	4303480	4145	4145	4145	4145	0
562	20241227	093000	4303480	4145	4145	4145	4145	0
563	20241227	092900	4303480	4145	4145	4145	4145	0
564	20241227	092800	4303480	4145	4145	4145	4145	0
565	20241227	092700	4303480	4145	4145	4145	4145	0
566	20241227	092600	4303480	4145	4170	4170	4145	1000
567	20241227	092500	150395	4165	4165	4165	4165	0
568	20241227	092400	150395	4165	4165	4165	4165	0
569	20241227	092300	150395	4165	4165	4165	4165	0
570	20241227	092200	150395	4165	4165	4165	4165	0
571	20241227	092100	150395	4165	4165	4165	4165	0
572	20241227	092000	150395	4165	4165	4165	4165	0
573	20241227	091900	150395	4165	4165	4165	4165	0
574	20241227	091800	150395	4165	4165	4165	4165	0
575	20241227	091700	150395	4165	4165	4165	4165	0
576	20241227	091600	150395	4165	4165	4165	4165	0
577	20241227	091500	150395	4165	4165	4165	4165	0
578	20241227	091400	150395	4165	4165	4165	4165	0
579	20241227	091300	150395	4165	4165	4165	4165	0
580	20241227	091200	150395	4165	4165	4165	4165	0
581	20241227	091100	150395	4165	4165	4165	4165	0
582	20241227	091000	150395	4165	4165	4165	4165	0
583	20241227	090900	150395	4165	4165	4165	4165	0
584	20241227	090800	150395	4165	4165	4165	4165	0
585	20241227	090700	150395	4165	4180	4180	4165	32
586	20241227	090600	16800	4200	4200	4200	4200	0
587	20241227	090500	16800	4200	4200	4200	4200	0
588	20241227	090400	16800	4200	4200	4200	4200	0
589	20241227	090300	16800	4200	4200	4200	4200	0
590	20241227	090200	16800	4200	4200	4200	4200	0
591	20241227	090100	16800	4200	4200	4200	4200	0
592	20241227	090000	16800	4200	4200	4200	4200	4