KissMeData/007680/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	185000	5507790	4175	4175	4175	4175	167
3	20250124	184900	5507790	4175	4175	4175	4175	0
4	20250124	184800	5507790	4175	4175	4175	4175	0
5	20250124	184700	5507790	4175	4175	4175	4175	0
6	20250124	184600	5507790	4175	4175	4175	4175	0
7	20250124	184500	5507790	4175	4175	4175	4175	0
8	20250124	184400	5507790	4175	4175	4175	4175	0
9	20250124	184300	5507790	4175	4175	4175	4175	0
10	20250124	184200	5507790	4175	4175	4175	4175	0
11	20250124	184100	5507790	4175	4175	4175	4175	0
12	20250124	184000	5507790	4175	4175	4175	4175	0
13	20250124	183900	5507790	4175	4175	4175	4175	0
14	20250124	183800	5507790	4175	4175	4175	4175	0
15	20250124	183700	5507790	4175	4175	4175	4175	0
16	20250124	183600	5507790	4175	4175	4175	4175	0
17	20250124	183500	5507790	4175	4175	4175	4175	0
18	20250124	183400	5507790	4175	4175	4175	4175	0
19	20250124	183300	5507790	4175	4175	4175	4175	0
20	20250124	183200	5507790	4175	4175	4175	4175	0
21	20250124	183100	5507790	4175	4175	4175	4175	0
22	20250124	183000	5507790	4175	4175	4175	4175	0
23	20250124	182900	5507790	4175	4175	4175	4175	0
24	20250124	182800	5507790	4175	4175	4175	4175	0
25	20250124	182700	5507790	4175	4175	4175	4175	0
26	20250124	182600	5507790	4175	4175	4175	4175	0
27	20250124	182500	5507790	4175	4175	4175	4175	0
28	20250124	182400	5507790	4175	4175	4175	4175	0
29	20250124	182300	5507790	4175	4175	4175	4175	0
30	20250124	182200	5507790	4175	4175	4175	4175	0
31	20250124	182100	5507790	4175	4175	4175	4175	0
32	20250124	182000	5507790	4175	4175	4175	4175	167
33	20250124	181900	5507790	4175	4175	4175	4175	0
34	20250124	181800	5507790	4175	4175	4175	4175	0
35	20250124	181700	5507790	4175	4175	4175	4175	0
36	20250124	181600	5507790	4175	4175	4175	4175	0
37	20250124	181500	5507790	4175	4175	4175	4175	0
38	20250124	181400	5507790	4175	4175	4175	4175	0
39	20250124	181300	5507790	4175	4175	4175	4175	0
40	20250124	181200	5507790	4175	4175	4175	4175	0
41	20250124	181100	5507790	4175	4175	4175	4175	0
42	20250124	181000	5507790	4175	4175	4175	4175	0
43	20250124	180900	5507790	4175	4175	4175	4175	0
44	20250124	180800	5507790	4175	4175	4175	4175	0
45	20250124	180700	5507790	4175	4175	4175	4175	0
46	20250124	180600	5507790	4175	4175	4175	4175	0
47	20250124	180500	5507790	4175	4175	4175	4175	0
48	20250124	180400	5507790	4175	4175	4175	4175	0
49	20250124	180300	5507790	4175	4175	4175	4175	0
50	20250124	180200	5507790	4175	4175	4175	4175	0
51	20250124	180100	5507790	4175	4175	4175	4175	0
52	20250124	180000	5507790	4175	4175	4175	4175	0
53	20250124	175900	5507790	4175	4175	4175	4175	0
54	20250124	175800	5507790	4175	4175	4175	4175	0
55	20250124	175700	5507790	4175	4175	4175	4175	0
56	20250124	175600	5507790	4175	4175	4175	4175	0
57	20250124	175500	5507790	4175	4175	4175	4175	0
58	20250124	175400	5507790	4175	4175	4175	4175	0
59	20250124	175300	5507790	4175	4175	4175	4175	0
60	20250124	175200	5507790	4175	4175	4175	4175	0
61	20250124	175100	5507790	4175	4175	4175	4175	0
62	20250124	175000	5507790	4175	4175	4175	4175	167
63	20250124	174900	5507790	4175	4175	4175	4175	0
64	20250124	174800	5507790	4175	4175	4175	4175	0
65	20250124	174700	5507790	4175	4175	4175	4175	0
66	20250124	174600	5507790	4175	4175	4175	4175	0
67	20250124	174500	5507790	4175	4175	4175	4175	0
68	20250124	174400	5507790	4175	4175	4175	4175	0
69	20250124	174300	5507790	4175	4175	4175	4175	0
70	20250124	174200	5507790	4175	4175	4175	4175	0
71	20250124	174100	5507790	4175	4175	4175	4175	0
72	20250124	174000	5507790	4175	4175	4175	4175	0
73	20250124	173900	5507790	4175	4175	4175	4175	0
74	20250124	173800	5507790	4175	4175	4175	4175	0
75	20250124	173700	5507790	4175	4175	4175	4175	0
76	20250124	173600	5507790	4175	4175	4175	4175	0
77	20250124	173500	5507790	4175	4175	4175	4175	0
78	20250124	173400	5507790	4175	4175	4175	4175	0
79	20250124	173300	5507790	4175	4175	4175	4175	0
80	20250124	173200	5507790	4175	4175	4175	4175	0
81	20250124	173100	5507790	4175	4175	4175	4175	0
82	20250124	173000	5507790	4175	4175	4175	4175	0
83	20250124	172900	5507790	4175	4175	4175	4175	0
84	20250124	172800	5507790	4175	4175	4175	4175	0
85	20250124	172700	5507790	4175	4175	4175	4175	0
86	20250124	172600	5507790	4175	4175	4175	4175	0
87	20250124	172500	5507790	4175	4175	4175	4175	0
88	20250124	172400	5507790	4175	4175	4175	4175	0
89	20250124	172300	5507790	4175	4175	4175	4175	0
90	20250124	172200	5507790	4175	4175	4175	4175	0
91	20250124	172100	5507790	4175	4175	4175	4175	0
92	20250124	172000	5507790	4175	4175	4175	4175	167
93	20250124	171900	5507790	4175	4175	4175	4175	0
94	20250124	171800	5507790	4175	4175	4175	4175	0
95	20250124	171700	5507790	4175	4175	4175	4175	0
96	20250124	171600	5507790	4175	4175	4175	4175	0
97	20250124	171500	5507790	4175	4175	4175	4175	0
98	20250124	171400	5507790	4175	4175	4175	4175	0
99	20250124	171300	5507790	4175	4175	4175	4175	0
100	20250124	171200	5507790	4175	4175	4175	4175	0
101	20250124	171100	5507790	4175	4175	4175	4175	0
102	20250124	171000	5507790	4175	4175	4175	4175	0
103	20250124	170900	5507790	4175	4175	4175	4175	0
104	20250124	170800	5507790	4175	4175	4175	4175	0
105	20250124	170700	5507790	4175	4175	4175	4175	0
106	20250124	170600	5507790	4175	4175	4175	4175	0
107	20250124	170500	5507790	4175	4175	4175	4175	0
108	20250124	170400	5507790	4175	4175	4175	4175	0
109	20250124	170300	5507790	4175	4175	4175	4175	0
110	20250124	170200	5507790	4175	4175	4175	4175	0
111	20250124	170100	5507790	4175	4175	4175	4175	0
112	20250124	170000	5507790	4175	4175	4175	4175	0
113	20250124	165900	5507790	4175	4175	4175	4175	0
114	20250124	165800	5507790	4175	4175	4175	4175	0
115	20250124	165700	5507790	4175	4175	4175	4175	0
116	20250124	165600	5507790	4175	4175	4175	4175	0
117	20250124	165500	5507790	4175	4175	4175	4175	0
118	20250124	165400	5507790	4175	4175	4175	4175	0
119	20250124	165300	5507790	4175	4175	4175	4175	0
120	20250124	165200	5507790	4175	4175	4175	4175	0
121	20250124	165100	5507790	4175	4175	4175	4175	0
122	20250124	165000	5507790	4175	4175	4175	4175	167
123	20250124	164900	5507790	4175	4175	4175	4175	0
124	20250124	164800	5507790	4175	4175	4175	4175	0
125	20250124	164700	5507790	4175	4175	4175	4175	0
126	20250124	164600	5507790	4175	4175	4175	4175	0
127	20250124	164500	5507790	4175	4175	4175	4175	0
128	20250124	164400	5507790	4175	4175	4175	4175	0
129	20250124	164300	5507790	4175	4175	4175	4175	0
130	20250124	164200	5507790	4175	4175	4175	4175	0
131	20250124	164100	5507790	4175	4175	4175	4175	0
132	20250124	164000	5507790	4175	4175	4175	4175	0
133	20250124	163900	5507790	4175	4175	4175	4175	0
134	20250124	163800	5507790	4175	4175	4175	4175	0
135	20250124	163700	5507790	4175	4175	4175	4175	0
136	20250124	163600	5507790	4175	4175	4175	4175	0
137	20250124	163500	5507790	4175	4175	4175	4175	0
138	20250124	163400	5507790	4175	4175	4175	4175	0
139	20250124	163300	5507790	4175	4175	4175	4175	0
140	20250124	163200	5507790	4175	4175	4175	4175	0
141	20250124	163100	5507790	4175	4175	4175	4175	0
142	20250124	163000	5507790	4175	4175	4175	4175	0
143	20250124	162900	5507790	4175	4175	4175	4175	0
144	20250124	162800	5507790	4175	4175	4175	4175	0
145	20250124	162700	5507790	4175	4175	4175	4175	0
146	20250124	162600	5507790	4175	4175	4175	4175	0
147	20250124	162500	5507790	4175	4175	4175	4175	0
148	20250124	162400	5507790	4175	4175	4175	4175	0
149	20250124	162300	5507790	4175	4175	4175	4175	0
150	20250124	162200	5507790	4175	4175	4175	4175	0
151	20250124	162100	5507790	4175	4175	4175	4175	0
152	20250124	162000	5507790	4175	4175	4175	4175	167
153	20250124	161900	5507790	4175	4175	4175	4175	0
154	20250124	161800	5507790	4175	4175	4175	4175	0
155	20250124	161700	5507790	4175	4175	4175	4175	0
156	20250124	161600	5507790	4175	4175	4175	4175	0
157	20250124	161500	5507790	4175	4175	4175	4175	0
158	20250124	161400	5507790	4175	4175	4175	4175	0
159	20250124	161300	5507790	4175	4175	4175	4175	0
160	20250124	161200	5507790	4175	4175	4175	4175	0
161	20250124	161100	5507790	4175	4175	4175	4175	0
162	20250124	161000	5507790	4175	4175	4175	4175	0
163	20250124	160900	5507790	4175	4175	4175	4175	0
164	20250124	160800	5507790	4175	4175	4175	4175	0
165	20250124	160700	5507790	4175	4175	4175	4175	0
166	20250124	160600	5507790	4175	4175	4175	4175	0
167	20250124	160500	5507790	4175	4175	4175	4175	0
168	20250124	160400	5507790	4175	4175	4175	4175	0
169	20250124	160300	5507790	4175	4175	4175	4175	0
170	20250124	160200	5507790	4175	4175	4175	4175	0
171	20250124	160100	5507790	4175	4175	4175	4175	0
172	20250124	160000	5507790	4175	4175	4175	4175	0
173	20250124	155900	5507790	4175	4175	4175	4175	0
174	20250124	155800	5507790	4175	4175	4175	4175	0
175	20250124	155700	5507790	4175	4175	4175	4175	0
176	20250124	155600	5507790	4175	4175	4175	4175	0
177	20250124	155500	5507790	4175	4175	4175	4175	0
178	20250124	155400	5507790	4175	4175	4175	4175	0
179	20250124	155300	5507790	4175	4175	4175	4175	0
180	20250124	155200	5507790	4175	4175	4175	4175	0
181	20250124	155100	5507790	4175	4175	4175	4175	0
182	20250124	155000	5507790	4175	4175	4175	4175	167
183	20250124	154900	5507790	4175	4175	4175	4175	0
184	20250124	154800	5507790	4175	4175	4175	4175	0
185	20250124	154700	5507790	4175	4175	4175	4175	0
186	20250124	154600	5507790	4175	4175	4175	4175	0
187	20250124	154500	5507790	4175	4175	4175	4175	0
188	20250124	154400	5507790	4175	4175	4175	4175	0
189	20250124	154300	5507790	4175	4175	4175	4175	0
190	20250124	154200	5507790	4175	4175	4175	4175	0
191	20250124	154100	5507790	4175	4175	4175	4175	0
192	20250124	154000	5507790	4175	4175	4175	4175	0
193	20250124	153900	5507790	4175	4175	4175	4175	0
194	20250124	153800	5507790	4175	4175	4175	4175	0
195	20250124	153700	5507790	4175	4175	4175	4175	0
196	20250124	153600	5507790	4175	4175	4175	4175	0
197	20250124	153500	5507790	4175	4175	4175	4175	0
198	20250124	153400	5507790	4175	4175	4175	4175	0
199	20250124	153300	5507790	4175	4175	4175	4175	0
200	20250124	153200	5507790	4175	4175	4175	4175	0
201	20250124	153100	5507790	4175	4175	4175	4175	0
202	20250124	153000	5507790	4175	4175	4175	4175	167
203	20250124	152900	4810565	4200	4200	4200	4200	0
204	20250124	152800	4810565	4200	4200	4200	4200	0
205	20250124	152700	4810565	4200	4200	4200	4200	0
206	20250124	152600	4810565	4200	4200	4200	4200	0
207	20250124	152500	4810565	4200	4200	4200	4200	0
208	20250124	152400	4810565	4200	4200	4200	4200	0
209	20250124	152300	4810565	4200	4200	4200	4200	0
210	20250124	152200	4810565	4200	4200	4200	4200	0
211	20250124	152100	4810565	4200	4200	4200	4200	0
212	20250124	152000	4810565	4200	4200	4200	4200	0
213	20250124	151900	4810565	4200	4200	4200	4200	0
214	20250124	151800	4810565	4200	4200	4200	4200	0
215	20250124	151700	4810565	4200	4200	4200	4200	0
216	20250124	151600	4810565	4200	4200	4200	4200	0
217	20250124	151500	4810565	4200	4200	4200	4200	0
218	20250124	151400	4810565	4200	4200	4200	4200	0
219	20250124	151300	4810565	4200	4200	4200	4200	0
220	20250124	151200	4810565	4200	4200	4200	4200	0
221	20250124	151100	4810565	4200	4200	4200	4200	0
222	20250124	151000	4810565	4200	4200	4200	4200	0
223	20250124	150900	4810565	4200	4200	4200	4200	0
224	20250124	150800	4810565	4200	4200	4200	4200	0
225	20250124	150700	4810565	4200	4200	4200	4200	0
226	20250124	150600	4810565	4200	4200	4200	4200	0
227	20250124	150500	4810565	4200	4200	4200	4200	0
228	20250124	150400	4810565	4200	4200	4200	4200	0
229	20250124	150300	4810565	4200	4200	4200	4200	0
230	20250124	150200	4810565	4200	4200	4200	4200	0
231	20250124	150100	4810565	4200	4200	4200	4200	0
232	20250124	150000	4810565	4200	4200	4200	4200	0
233	20250124	145900	4810565	4200	4200	4200	4200	0
234	20250124	145800	4810565	4200	4200	4200	4200	0
235	20250124	145700	4810565	4200	4200	4200	4200	0
236	20250124	145600	4810565	4200	4200	4200	4200	0
237	20250124	145500	4810565	4200	4200	4200	4200	0
238	20250124	145400	4810565	4200	4200	4200	4200	0
239	20250124	145300	4810565	4200	4200	4200	4200	0
240	20250124	145200	4810565	4200	4200	4200	4200	0
241	20250124	145100	4810565	4200	4200	4200	4200	0
242	20250124	145000	4810565	4200	4200	4200	4200	0
243	20250124	144900	4810565	4200	4200	4200	4200	0
244	20250124	144800	4810565	4200	4200	4200	4200	0
245	20250124	144700	4810565	4200	4200	4200	4200	0
246	20250124	144600	4810565	4200	4200	4200	4200	90
247	20250124	144500	4432565	4200	4200	4200	4200	0
248	20250124	144400	4432565	4200	4200	4200	4200	0
249	20250124	144300	4432565	4200	4200	4200	4200	0
250	20250124	144200	4432565	4200	4200	4200	4200	0
251	20250124	144100	4432565	4200	4200	4200	4200	0
252	20250124	144000	4432565	4200	4200	4200	4200	0
253	20250124	143900	4432565	4200	4200	4200	4200	0
254	20250124	143800	4432565	4200	4200	4200	4200	0
255	20250124	143700	4432565	4200	4200	4200	4200	0
256	20250124	143600	4432565	4200	4200	4200	4200	0
257	20250124	143500	4432565	4200	4200	4200	4200	0
258	20250124	143400	4432565	4200	4200	4200	4200	0
259	20250124	143300	4432565	4200	4200	4200	4200	0
260	20250124	143200	4432565	4200	4200	4200	4200	0
261	20250124	143100	4432565	4200	4200	4200	4200	100
262	20250124	143000	4012565	4200	4200	4200	4200	1
263	20250124	142900	4008365	4125	4125	4125	4125	0
264	20250124	142800	4008365	4125	4125	4125	4125	0
265	20250124	142700	4008365	4125	4125	4125	4125	0
266	20250124	142600	4008365	4125	4125	4125	4125	0
267	20250124	142500	4008365	4125	4125	4125	4125	0
268	20250124	142400	4008365	4125	4125	4125	4125	0
269	20250124	142300	4008365	4125	4125	4125	4125	0
270	20250124	142200	4008365	4125	4170	4170	4125	180
271	20250124	142100	3262685	4170	4170	4170	4170	0
272	20250124	142000	3262685	4170	4170	4170	4170	0
273	20250124	141900	3262685	4170	4185	4185	4170	90
274	20250124	141800	2886910	4185	4185	4185	4185	29
275	20250124	141700	2765545	4180	4180	4180	4180	0
276	20250124	141600	2765545	4180	4180	4180	4180	0
277	20250124	141500	2765545	4180	4180	4180	4180	0
278	20250124	141400	2765545	4180	4180	4180	4180	0
279	20250124	141300	2765545	4180	4180	4180	4180	0
280	20250124	141200	2765545	4180	4180	4180	4180	0
281	20250124	141100	2765545	4180	4180	4180	4180	0
282	20250124	141000	2765545	4180	4180	4180	4180	0
283	20250124	140900	2765545	4180	4180	4180	4180	0
284	20250124	140800	2765545	4180	4180	4180	4180	0
285	20250124	140700	2765545	4180	4180	4180	4180	0
286	20250124	140600	2765545	4180	4180	4180	4180	0
287	20250124	140500	2765545	4180	4180	4180	4180	0
288	20250124	140400	2765545	4180	4180	4180	4180	0
289	20250124	140300	2765545	4180	4180	4180	4180	0
290	20250124	140200	2765545	4180	4180	4180	4180	0
291	20250124	140100	2765545	4180	4180	4180	4180	0
292	20250124	140000	2765545	4180	4180	4180	4180	0
293	20250124	135900	2765545	4180	4180	4180	4180	0
294	20250124	135800	2765545	4180	4180	4180	4180	0
295	20250124	135700	2765545	4180	4180	4180	4180	0
296	20250124	135600	2765545	4180	4180	4180	4180	0
297	20250124	135500	2765545	4180	4180	4180	4180	0
298	20250124	135400	2765545	4180	4180	4180	4180	0
299	20250124	135300	2765545	4180	4180	4180	4180	0
300	20250124	135200	2765545	4180	4180	4180	4180	0
301	20250124	135100	2765545	4180	4180	4180	4180	0
302	20250124	135000	2765545	4180	4180	4180	4180	0
303	20250124	134900	2765545	4180	4180	4180	4180	0
304	20250124	134800	2765545	4180	4180	4180	4180	0
305	20250124	134700	2765545	4180	4180	4180	4180	0
306	20250124	134600	2765545	4180	4180	4180	4180	0
307	20250124	134500	2765545	4180	4180	4180	4180	0
308	20250124	134400	2765545	4180	4180	4180	4180	0
309	20250124	134300	2765545	4180	4180	4180	4180	0
310	20250124	134200	2765545	4180	4180	4180	4180	0
311	20250124	134100	2765545	4180	4180	4180	4180	0
312	20250124	134000	2765545	4180	4180	4180	4180	0
313	20250124	133900	2765545	4180	4180	4180	4180	0
314	20250124	133800	2765545	4180	4180	4180	4180	0
315	20250124	133700	2765545	4180	4180	4180	4180	0
316	20250124	133600	2765545	4180	4180	4180	4180	0
317	20250124	133500	2765545	4180	4180	4180	4180	0
318	20250124	133400	2765545	4180	4180	4180	4180	0
319	20250124	133300	2765545	4180	4180	4180	4180	0
320	20250124	133200	2765545	4180	4180	4180	4180	0
321	20250124	133100	2765545	4180	4180	4180	4180	0
322	20250124	133000	2765545	4180	4180	4180	4180	0
323	20250124	132900	2765545	4180	4180	4180	4180	0
324	20250124	132800	2765545	4180	4180	4180	4180	0
325	20250124	132700	2765545	4180	4180	4180	4180	0
326	20250124	132600	2765545	4180	4180	4180	4180	0
327	20250124	132500	2765545	4180	4180	4180	4180	0
328	20250124	132400	2765545	4180	4180	4180	4180	0
329	20250124	132300	2765545	4180	4180	4180	4180	0
330	20250124	132200	2765545	4180	4180	4180	4180	0
331	20250124	132100	2765545	4180	4180	4180	4180	0
332	20250124	132000	2765545	4180	4180	4180	4180	0
333	20250124	131900	2765545	4180	4180	4180	4180	0
334	20250124	131800	2765545	4180	4180	4180	4180	0
335	20250124	131700	2765545	4180	4180	4180	4180	0
336	20250124	131600	2765545	4180	4180	4180	4180	0
337	20250124	131500	2765545	4180	4180	4180	4180	0
338	20250124	131400	2765545	4180	4180	4180	4180	0
339	20250124	131300	2765545	4180	4180	4180	4180	0
340	20250124	131200	2765545	4180	4180	4180	4180	0
341	20250124	131100	2765545	4180	4180	4180	4180	25
342	20250124	131000	2661045	4200	4200	4200	4200	0
343	20250124	130900	2661045	4200	4200	4200	4200	0
344	20250124	130800	2661045	4200	4200	4200	4200	0
345	20250124	130700	2661045	4200	4200	4200	4200	0
346	20250124	130600	2661045	4200	4200	4200	4200	0
347	20250124	130500	2661045	4200	4200	4200	4200	0
348	20250124	130400	2661045	4200	4200	4200	4200	0
349	20250124	130300	2661045	4200	4200	4200	4200	0
350	20250124	130200	2661045	4200	4200	4200	4200	0
351	20250124	130100	2661045	4200	4200	4200	4200	0
352	20250124	130000	2661045	4200	4200	4200	4200	0
353	20250124	125900	2661045	4200	4200	4200	4200	0
354	20250124	125800	2661045	4200	4200	4200	4200	0
355	20250124	125700	2661045	4200	4200	4200	4200	0
356	20250124	125600	2661045	4200	4200	4200	4200	0
357	20250124	125500	2661045	4200	4200	4200	4200	0
358	20250124	125400	2661045	4200	4200	4200	4200	0
359	20250124	125300	2661045	4200	4200	4200	4200	0
360	20250124	125200	2661045	4200	4200	4200	4200	0
361	20250124	125100	2661045	4200	4200	4200	4200	0
362	20250124	125000	2661045	4200	4200	4200	4200	0
363	20250124	124900	2661045	4200	4200	4200	4200	0
364	20250124	124800	2661045	4200	4200	4200	4200	0
365	20250124	124700	2661045	4200	4200	4200	4200	0
366	20250124	124600	2661045	4200	4200	4200	4200	0
367	20250124	124500	2661045	4200	4200	4200	4200	0
368	20250124	124400	2661045	4200	4200	4200	4200	0
369	20250124	124300	2661045	4200	4200	4200	4200	0
370	20250124	124200	2661045	4200	4200	4200	4200	0
371	20250124	124100	2661045	4200	4200	4200	4200	0
372	20250124	124000	2661045	4200	4200	4200	4200	0
373	20250124	123900	2661045	4200	4200	4200	4200	0
374	20250124	123800	2661045	4200	4200	4200	4200	0
375	20250124	123700	2661045	4200	4200	4200	4200	0
376	20250124	123600	2661045	4200	4200	4200	4200	0
377	20250124	123500	2661045	4200	4200	4200	4200	0
378	20250124	123400	2661045	4200	4200	4200	4200	0
379	20250124	123300	2661045	4200	4200	4200	4200	0
380	20250124	123200	2661045	4200	4200	4200	4200	0
381	20250124	123100	2661045	4200	4200	4200	4200	0
382	20250124	123000	2661045	4200	4200	4200	4200	0
383	20250124	122900	2661045	4200	4200	4200	4200	0
384	20250124	122800	2661045	4200	4200	4200	4200	0
385	20250124	122700	2661045	4200	4200	4200	4200	0
386	20250124	122600	2661045	4200	4200	4200	4200	0
387	20250124	122500	2661045	4200	4200	4200	4200	0
388	20250124	122400	2661045	4200	4200	4200	4200	0
389	20250124	122300	2661045	4200	4200	4200	4200	0
390	20250124	122200	2661045	4200	4200	4200	4200	0
391	20250124	122100	2661045	4200	4200	4200	4200	0
392	20250124	122000	2661045	4200	4200	4200	4200	0
393	20250124	121900	2661045	4200	4200	4200	4200	0
394	20250124	121800	2661045	4200	4200	4200	4200	0
395	20250124	121700	2661045	4200	4200	4200	4200	0
396	20250124	121600	2661045	4200	4200	4200	4200	0
397	20250124	121500	2661045	4200	4200	4200	4200	0
398	20250124	121400	2661045	4200	4200	4200	4200	0
399	20250124	121300	2661045	4200	4200	4200	4200	0
400	20250124	121200	2661045	4200	4200	4200	4200	0
401	20250124	121100	2661045	4200	4200	4200	4200	0
402	20250124	121000	2661045	4200	4200	4200	4200	0
403	20250124	120900	2661045	4200	4200	4200	4200	0
404	20250124	120800	2661045	4200	4200	4200	4200	0
405	20250124	120700	2661045	4200	4200	4200	4200	0
406	20250124	120600	2661045	4200	4200	4200	4200	0
407	20250124	120500	2661045	4200	4200	4200	4200	0
408	20250124	120400	2661045	4200	4200	4200	4200	0
409	20250124	120300	2661045	4200	4200	4200	4200	0
410	20250124	120200	2661045	4200	4200	4200	4200	0
411	20250124	120100	2661045	4200	4200	4200	4200	0
412	20250124	120000	2661045	4200	4200	4200	4200	0
413	20250124	115900	2661045	4200	4200	4200	4200	0
414	20250124	115800	2661045	4200	4200	4200	4200	0
415	20250124	115700	2661045	4200	4200	4200	4200	0
416	20250124	115600	2661045	4200	4200	4200	4200	0
417	20250124	115500	2661045	4200	4200	4200	4200	0
418	20250124	115400	2661045	4200	4200	4200	4200	0
419	20250124	115300	2661045	4200	4200	4200	4200	0
420	20250124	115200	2661045	4200	4200	4200	4200	0
421	20250124	115100	2661045	4200	4200	4200	4200	0
422	20250124	115000	2661045	4200	4200	4200	4200	0
423	20250124	114900	2661045	4200	4200	4200	4200	0
424	20250124	114800	2661045	4200	4200	4200	4200	0
425	20250124	114700	2661045	4200	4200	4200	4200	0
426	20250124	114600	2661045	4200	4200	4200	4200	0
427	20250124	114500	2661045	4200	4200	4200	4200	0
428	20250124	114400	2661045	4200	4200	4200	4200	0
429	20250124	114300	2661045	4200	4200	4200	4200	0
430	20250124	114200	2661045	4200	4200	4200	4200	0
431	20250124	114100	2661045	4200	4200	4200	4200	0
432	20250124	114000	2661045	4200	4200	4200	4200	0
433	20250124	113900	2661045	4200	4200	4200	4200	0
434	20250124	113800	2661045	4200	4200	4200	4200	0
435	20250124	113700	2661045	4200	4200	4200	4200	0
436	20250124	113600	2661045	4200	4200	4200	4200	0
437	20250124	113500	2661045	4200	4200	4200	4200	0
438	20250124	113400	2661045	4200	4200	4200	4200	0
439	20250124	113300	2661045	4200	4200	4200	4200	0
440	20250124	113200	2661045	4200	4200	4200	4200	0
441	20250124	113100	2661045	4200	4200	4200	4200	0
442	20250124	113000	2661045	4200	4200	4200	4200	0
443	20250124	112900	2661045	4200	4200	4200	4200	0
444	20250124	112800	2661045	4200	4200	4200	4200	0
445	20250124	112700	2661045	4200	4200	4200	4200	1
446	20250124	112600	2656845	4180	4180	4180	4180	0
447	20250124	112500	2656845	4180	4200	4200	4180	281
448	20250124	112400	1482245	4180	4180	4180	4180	7
449	20250124	112300	1452985	4195	4195	4195	4195	1
450	20250124	112200	1448790	4165	4165	4165	4165	0
451	20250124	112100	1448790	4165	4165	4165	4165	0
452	20250124	112000	1448790	4165	4165	4165	4165	0
453	20250124	111900	1448790	4165	4165	4165	4165	0
454	20250124	111800	1448790	4165	4165	4165	4165	0
455	20250124	111700	1448790	4165	4165	4165	4165	0
456	20250124	111600	1448790	4165	4165	4165	4165	0
457	20250124	111500	1448790	4165	4165	4165	4165	0
458	20250124	111400	1448790	4165	4165	4165	4165	0
459	20250124	111300	1448790	4165	4165	4165	4165	0
460	20250124	111200	1448790	4165	4165	4165	4165	0
461	20250124	111100	1448790	4165	4165	4165	4165	0
462	20250124	111000	1448790	4165	4165	4165	4165	0
463	20250124	110900	1448790	4165	4165	4165	4165	0
464	20250124	110800	1448790	4165	4165	4165	4165	0
465	20250124	110700	1448790	4165	4165	4165	4165	0
466	20250124	110600	1448790	4165	4165	4165	4165	0
467	20250124	110500	1448790	4165	4165	4165	4165	1
468	20250124	110400	1444625	4165	4165	4165	4165	0
469	20250124	110300	1444625	4165	4165	4165	4165	0
470	20250124	110200	1444625	4165	4165	4165	4165	0
471	20250124	110100	1444625	4165	4165	4165	4165	0
472	20250124	110000	1444625	4165	4165	4165	4165	0
473	20250124	105900	1444625	4165	4165	4165	4165	0
474	20250124	105800	1444625	4165	4165	4165	4165	0
475	20250124	105700	1444625	4165	4165	4165	4165	0
476	20250124	105600	1444625	4165	4165	4165	4165	0
477	20250124	105500	1444625	4165	4165	4165	4165	0
478	20250124	105400	1444625	4165	4165	4165	4165	0
479	20250124	105300	1444625	4165	4165	4165	4165	0
480	20250124	105200	1444625	4165	4165	4165	4165	0
481	20250124	105100	1444625	4165	4165	4165	4165	0
482	20250124	105000	1444625	4165	4165	4165	4165	0
483	20250124	104900	1444625	4165	4165	4165	4165	0
484	20250124	104800	1444625	4165	4165	4165	4165	0
485	20250124	104700	1444625	4165	4165	4165	4165	0
486	20250124	104600	1444625	4165	4165	4165	4165	0
487	20250124	104500	1444625	4165	4165	4165	4165	0
488	20250124	104400	1444625	4165	4165	4165	4165	0
489	20250124	104300	1444625	4165	4165	4165	4165	0
490	20250124	104200	1444625	4165	4165	4165	4165	0
491	20250124	104100	1444625	4165	4165	4165	4165	1
492	20250124	104000	1440460	4195	4195	4195	4195	0
493	20250124	103900	1440460	4195	4195	4195	4195	0
494	20250124	103800	1440460	4195	4195	4195	4195	1
495	20250124	103700	1436265	4165	4165	4165	4165	0
496	20250124	103600	1436265	4165	4165	4165	4165	0
497	20250124	103500	1436265	4165	4165	4165	4165	0
498	20250124	103400	1436265	4165	4165	4165	4165	0
499	20250124	103300	1436265	4165	4165	4165	4165	0
500	20250124	103200	1436265	4165	4165	4165	4165	0
501	20250124	103100	1436265	4165	4165	4165	4165	0
502	20250124	103000	1436265	4165	4165	4165	4165	0
503	20250124	102900	1436265	4165	4165	4165	4165	0
504	20250124	102800	1436265	4165	4165	4165	4165	0
505	20250124	102700	1436265	4165	4165	4165	4165	0
506	20250124	102600	1436265	4165	4165	4165	4165	0
507	20250124	102500	1436265	4165	4165	4165	4165	0
508	20250124	102400	1436265	4165	4165	4165	4165	0
509	20250124	102300	1436265	4165	4165	4165	4165	0
510	20250124	102200	1436265	4165	4165	4165	4165	0
511	20250124	102100	1436265	4165	4165	4165	4165	0
512	20250124	102000	1436265	4165	4165	4165	4165	0
513	20250124	101900	1436265	4165	4165	4165	4165	0
514	20250124	101800	1436265	4165	4165	4165	4165	0
515	20250124	101700	1436265	4165	4165	4165	4165	0
516	20250124	101600	1436265	4165	4165	4165	4165	0
517	20250124	101500	1436265	4165	4165	4165	4165	0
518	20250124	101400	1436265	4165	4165	4165	4165	0
519	20250124	101300	1436265	4165	4165	4165	4165	0
520	20250124	101200	1436265	4165	4165	4165	4165	0
521	20250124	101100	1436265	4165	4165	4165	4165	0
522	20250124	101000	1436265	4165	4165	4165	4165	0
523	20250124	100900	1436265	4165	4165	4165	4165	0
524	20250124	100800	1436265	4165	4165	4165	4165	0
525	20250124	100700	1436265	4165	4165	4165	4165	0
526	20250124	100600	1436265	4165	4165	4165	4165	0
527	20250124	100500	1436265	4165	4165	4165	4165	0
528	20250124	100400	1436265	4165	4165	4165	4165	0
529	20250124	100300	1436265	4165	4165	4165	4165	0
530	20250124	100200	1436265	4165	4165	4165	4165	0
531	20250124	100100	1436265	4165	4165	4165	4165	0
532	20250124	100000	1436265	4165	4165	4165	4165	0
533	20250124	095900	1436265	4165	4165	4165	4165	0
534	20250124	095800	1436265	4165	4165	4165	4165	0
535	20250124	095700	1436265	4165	4165	4165	4165	0
536	20250124	095600	1436265	4165	4165	4165	4165	0
537	20250124	095500	1436265	4165	4165	4165	4165	0
538	20250124	095400	1436265	4165	4165	4165	4165	0
539	20250124	095300	1436265	4165	4165	4165	4165	0
540	20250124	095200	1436265	4165	4170	4170	4165	7
541	20250124	095100	1407080	4165	4165	4165	4165	0
542	20250124	095000	1407080	4165	4165	4165	4165	0
543	20250124	094900	1407080	4165	4165	4165	4165	0
544	20250124	094800	1407080	4165	4165	4165	4165	0
545	20250124	094700	1407080	4165	4165	4165	4165	0
546	20250124	094600	1407080	4165	4165	4165	4165	0
547	20250124	094500	1407080	4165	4165	4165	4165	0
548	20250124	094400	1407080	4165	4165	4165	4165	0
549	20250124	094300	1407080	4165	4165	4165	4165	0
550	20250124	094200	1407080	4165	4165	4165	4165	0
551	20250124	094100	1407080	4165	4165	4165	4165	0
552	20250124	094000	1407080	4165	4165	4165	4165	0
553	20250124	093900	1407080	4165	4165	4165	4165	0
554	20250124	093800	1407080	4165	4165	4165	4165	0
555	20250124	093700	1407080	4165	4165	4165	4165	0
556	20250124	093600	1407080	4165	4165	4165	4165	0
557	20250124	093500	1407080	4165	4165	4165	4165	0
558	20250124	093400	1407080	4165	4165	4165	4165	0
559	20250124	093300	1407080	4165	4165	4165	4165	0
560	20250124	093200	1407080	4165	4165	4165	4165	0
561	20250124	093100	1407080	4165	4165	4165	4165	0
562	20250124	093000	1407080	4165	4165	4165	4165	0
563	20250124	092900	1407080	4165	4165	4165	4165	0
564	20250124	092800	1407080	4165	4165	4165	4165	0
565	20250124	092700	1407080	4165	4165	4165	4165	0
566	20250124	092600	1407080	4165	4165	4165	4165	0
567	20250124	092500	1407080	4165	4165	4165	4165	0
568	20250124	092400	1407080	4165	4165	4165	4165	0
569	20250124	092300	1407080	4165	4165	4165	4165	0
570	20250124	092200	1407080	4165	4165	4165	4165	0
571	20250124	092100	1407080	4165	4165	4165	4165	0
572	20250124	092000	1407080	4165	4165	4165	4165	0
573	20250124	091900	1407080	4165	4165	4165	4165	0
574	20250124	091800	1407080	4165	4165	4165	4165	0
575	20250124	091700	1407080	4165	4165	4165	4165	0
576	20250124	091600	1407080	4165	4165	4165	4165	0
577	20250124	091500	1407080	4165	4165	4165	4165	0
578	20250124	091400	1407080	4165	4165	4165	4165	200
579	20250124	091300	574080	4160	4160	4160	4160	0
580	20250124	091200	574080	4160	4160	4160	4160	0
581	20250124	091100	574080	4160	4160	4160	4160	0
582	20250124	091000	574080	4160	4160	4160	4160	0
583	20250124	090900	574080	4160	4160	4160	4160	0
584	20250124	090800	574080	4160	4160	4160	4160	0
585	20250124	090700	574080	4160	4160	4160	4160	0
586	20250124	090600	574080	4160	4160	4160	4160	0
587	20250124	090500	574080	4160	4160	4160	4160	0
588	20250124	090400	574080	4160	4160	4160	4160	138
589	20250124	090300	0	4170	4170	4170	4170	0
590	20250124	090200	0	4170	4170	4170	4170	0
591	20250124	090100	0	4170	4170	4170	4170	0
592	20250124	090000	0	4170	4170	4170	4170	0