KissMeData/060480/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194100	23129774	1800	1800	1800	1800	57
3	20250117	194000	23129774	1800	1800	1800	1800	0
4	20250117	193900	23129774	1800	1800	1800	1800	0
5	20250117	193800	23129774	1800	1800	1800	1800	0
6	20250117	193700	23129774	1800	1800	1800	1800	0
7	20250117	193600	23129774	1800	1800	1800	1800	0
8	20250117	193500	23129774	1800	1800	1800	1800	0
9	20250117	193400	23129774	1800	1800	1800	1800	0
10	20250117	193300	23129774	1800	1800	1800	1800	0
11	20250117	193200	23129774	1800	1800	1800	1800	0
12	20250117	193100	23129774	1800	1800	1800	1800	0
13	20250117	193000	23129774	1800	1800	1800	1800	0
14	20250117	192900	23129774	1800	1800	1800	1800	0
15	20250117	192800	23129774	1800	1800	1800	1800	0
16	20250117	192700	23129774	1800	1800	1800	1800	0
17	20250117	192600	23129774	1800	1800	1800	1800	0
18	20250117	192500	23129774	1800	1800	1800	1800	0
19	20250117	192400	23129774	1800	1800	1800	1800	0
20	20250117	192300	23129774	1800	1800	1800	1800	0
21	20250117	192200	23129774	1800	1800	1800	1800	0
22	20250117	192100	23129774	1800	1800	1800	1800	0
23	20250117	192000	23129774	1800	1800	1800	1800	0
24	20250117	191900	23129774	1800	1800	1800	1800	0
25	20250117	191800	23129774	1800	1800	1800	1800	0
26	20250117	191700	23129774	1800	1800	1800	1800	0
27	20250117	191600	23129774	1800	1800	1800	1800	0
28	20250117	191500	23129774	1800	1800	1800	1800	0
29	20250117	191400	23129774	1800	1800	1800	1800	0
30	20250117	191300	23129774	1800	1800	1800	1800	0
31	20250117	191200	23129774	1800	1800	1800	1800	0
32	20250117	191100	23129774	1800	1800	1800	1800	57
33	20250117	191000	23129774	1800	1800	1800	1800	0
34	20250117	190900	23129774	1800	1800	1800	1800	0
35	20250117	190800	23129774	1800	1800	1800	1800	0
36	20250117	190700	23129774	1800	1800	1800	1800	0
37	20250117	190600	23129774	1800	1800	1800	1800	0
38	20250117	190500	23129774	1800	1800	1800	1800	0
39	20250117	190400	23129774	1800	1800	1800	1800	0
40	20250117	190300	23129774	1800	1800	1800	1800	0
41	20250117	190200	23129774	1800	1800	1800	1800	0
42	20250117	190100	23129774	1800	1800	1800	1800	0
43	20250117	190000	23129774	1800	1800	1800	1800	0
44	20250117	185900	23129774	1800	1800	1800	1800	0
45	20250117	185800	23129774	1800	1800	1800	1800	0
46	20250117	185700	23129774	1800	1800	1800	1800	0
47	20250117	185600	23129774	1800	1800	1800	1800	0
48	20250117	185500	23129774	1800	1800	1800	1800	0
49	20250117	185400	23129774	1800	1800	1800	1800	0
50	20250117	185300	23129774	1800	1800	1800	1800	0
51	20250117	185200	23129774	1800	1800	1800	1800	0
52	20250117	185100	23129774	1800	1800	1800	1800	0
53	20250117	185000	23129774	1800	1800	1800	1800	0
54	20250117	184900	23129774	1800	1800	1800	1800	0
55	20250117	184800	23129774	1800	1800	1800	1800	0
56	20250117	184700	23129774	1800	1800	1800	1800	0
57	20250117	184600	23129774	1800	1800	1800	1800	0
58	20250117	184500	23129774	1800	1800	1800	1800	0
59	20250117	184400	23129774	1800	1800	1800	1800	0
60	20250117	184300	23129774	1800	1800	1800	1800	0
61	20250117	184200	23129774	1800	1800	1800	1800	0
62	20250117	184100	23129774	1800	1800	1800	1800	57
63	20250117	184000	23129774	1800	1800	1800	1800	0
64	20250117	183900	23129774	1800	1800	1800	1800	0
65	20250117	183800	23129774	1800	1800	1800	1800	0
66	20250117	183700	23129774	1800	1800	1800	1800	0
67	20250117	183600	23129774	1800	1800	1800	1800	0
68	20250117	183500	23129774	1800	1800	1800	1800	0
69	20250117	183400	23129774	1800	1800	1800	1800	0
70	20250117	183300	23129774	1800	1800	1800	1800	0
71	20250117	183200	23129774	1800	1800	1800	1800	0
72	20250117	183100	23129774	1800	1800	1800	1800	0
73	20250117	183000	23129774	1800	1800	1800	1800	0
74	20250117	182900	23129774	1800	1800	1800	1800	0
75	20250117	182800	23129774	1800	1800	1800	1800	0
76	20250117	182700	23129774	1800	1800	1800	1800	0
77	20250117	182600	23129774	1800	1800	1800	1800	0
78	20250117	182500	23129774	1800	1800	1800	1800	0
79	20250117	182400	23129774	1800	1800	1800	1800	0
80	20250117	182300	23129774	1800	1800	1800	1800	0
81	20250117	182200	23129774	1800	1800	1800	1800	0
82	20250117	182100	23129774	1800	1800	1800	1800	0
83	20250117	182000	23129774	1800	1800	1800	1800	0
84	20250117	181900	23129774	1800	1800	1800	1800	0
85	20250117	181800	23129774	1800	1800	1800	1800	0
86	20250117	181700	23129774	1800	1800	1800	1800	0
87	20250117	181600	23129774	1800	1800	1800	1800	0
88	20250117	181500	23129774	1800	1800	1800	1800	0
89	20250117	181400	23129774	1800	1800	1800	1800	0
90	20250117	181300	23129774	1800	1800	1800	1800	0
91	20250117	181200	23129774	1800	1800	1800	1800	0
92	20250117	181100	23129774	1800	1800	1800	1800	57
93	20250117	181000	23129774	1800	1800	1800	1800	0
94	20250117	180900	23129774	1800	1800	1800	1800	0
95	20250117	180800	23129774	1800	1800	1800	1800	0
96	20250117	180700	23129774	1800	1800	1800	1800	0
97	20250117	180600	23129774	1800	1800	1800	1800	0
98	20250117	180500	23129774	1800	1800	1800	1800	0
99	20250117	180400	23129774	1800	1800	1800	1800	0
100	20250117	180300	23129774	1800	1800	1800	1800	0
101	20250117	180200	23129774	1800	1800	1800	1800	0
102	20250117	180100	23129774	1800	1800	1800	1800	0
103	20250117	180000	23129774	1800	1800	1800	1800	0
104	20250117	175900	23129774	1800	1800	1800	1800	0
105	20250117	175800	23129774	1800	1800	1800	1800	0
106	20250117	175700	23129774	1800	1800	1800	1800	0
107	20250117	175600	23129774	1800	1800	1800	1800	0
108	20250117	175500	23129774	1800	1800	1800	1800	0
109	20250117	175400	23129774	1800	1800	1800	1800	0
110	20250117	175300	23129774	1800	1800	1800	1800	0
111	20250117	175200	23129774	1800	1800	1800	1800	0
112	20250117	175100	23129774	1800	1800	1800	1800	0
113	20250117	175000	23129774	1800	1800	1800	1800	0
114	20250117	174900	23129774	1800	1800	1800	1800	0
115	20250117	174800	23129774	1800	1800	1800	1800	0
116	20250117	174700	23129774	1800	1800	1800	1800	0
117	20250117	174600	23129774	1800	1800	1800	1800	0
118	20250117	174500	23129774	1800	1800	1800	1800	0
119	20250117	174400	23129774	1800	1800	1800	1800	0
120	20250117	174300	23129774	1800	1800	1800	1800	0
121	20250117	174200	23129774	1800	1800	1800	1800	0
122	20250117	174100	23129774	1800	1800	1800	1800	57
123	20250117	174000	23129774	1800	1800	1800	1800	0
124	20250117	173900	23129774	1800	1800	1800	1800	0
125	20250117	173800	23129774	1800	1800	1800	1800	0
126	20250117	173700	23129774	1800	1800	1800	1800	0
127	20250117	173600	23129774	1800	1800	1800	1800	0
128	20250117	173500	23129774	1800	1800	1800	1800	0
129	20250117	173400	23129774	1800	1800	1800	1800	0
130	20250117	173300	23129774	1800	1800	1800	1800	0
131	20250117	173200	23129774	1800	1800	1800	1800	0
132	20250117	173100	23129774	1800	1800	1800	1800	0
133	20250117	173000	23129774	1800	1800	1800	1800	0
134	20250117	172900	23129774	1800	1800	1800	1800	0
135	20250117	172800	23129774	1800	1800	1800	1800	0
136	20250117	172700	23129774	1800	1800	1800	1800	0
137	20250117	172600	23129774	1800	1800	1800	1800	0
138	20250117	172500	23129774	1800	1800	1800	1800	0
139	20250117	172400	23129774	1800	1800	1800	1800	0
140	20250117	172300	23129774	1800	1800	1800	1800	0
141	20250117	172200	23129774	1800	1800	1800	1800	0
142	20250117	172100	23129774	1800	1800	1800	1800	0
143	20250117	172000	23129774	1800	1800	1800	1800	0
144	20250117	171900	23129774	1800	1800	1800	1800	0
145	20250117	171800	23129774	1800	1800	1800	1800	0
146	20250117	171700	23129774	1800	1800	1800	1800	0
147	20250117	171600	23129774	1800	1800	1800	1800	0
148	20250117	171500	23129774	1800	1800	1800	1800	0
149	20250117	171400	23129774	1800	1800	1800	1800	0
150	20250117	171300	23129774	1800	1800	1800	1800	0
151	20250117	171200	23129774	1800	1800	1800	1800	0
152	20250117	171100	23129774	1800	1800	1800	1800	57
153	20250117	171000	23129774	1800	1800	1800	1800	0
154	20250117	170900	23129774	1800	1800	1800	1800	0
155	20250117	170800	23129774	1800	1800	1800	1800	0
156	20250117	170700	23129774	1800	1800	1800	1800	0
157	20250117	170600	23129774	1800	1800	1800	1800	0
158	20250117	170500	23129774	1800	1800	1800	1800	0
159	20250117	170400	23129774	1800	1800	1800	1800	0
160	20250117	170300	23129774	1800	1800	1800	1800	0
161	20250117	170200	23129774	1800	1800	1800	1800	0
162	20250117	170100	23129774	1800	1800	1800	1800	0
163	20250117	170000	23129774	1800	1800	1800	1800	0
164	20250117	165900	23129774	1800	1800	1800	1800	0
165	20250117	165800	23129774	1800	1800	1800	1800	0
166	20250117	165700	23129774	1800	1800	1800	1800	0
167	20250117	165600	23129774	1800	1800	1800	1800	0
168	20250117	165500	23129774	1800	1800	1800	1800	0
169	20250117	165400	23129774	1800	1800	1800	1800	0
170	20250117	165300	23129774	1800	1800	1800	1800	0
171	20250117	165200	23129774	1800	1800	1800	1800	0
172	20250117	165100	23129774	1800	1800	1800	1800	0
173	20250117	165000	23129774	1800	1800	1800	1800	0
174	20250117	164900	23129774	1800	1800	1800	1800	0
175	20250117	164800	23129774	1800	1800	1800	1800	0
176	20250117	164700	23129774	1800	1800	1800	1800	0
177	20250117	164600	23129774	1800	1800	1800	1800	0
178	20250117	164500	23129774	1800	1800	1800	1800	0
179	20250117	164400	23129774	1800	1800	1800	1800	0
180	20250117	164300	23129774	1800	1800	1800	1800	0
181	20250117	164200	23129774	1800	1800	1800	1800	0
182	20250117	164100	23129774	1800	1800	1800	1800	57
183	20250117	164000	23129774	1800	1800	1800	1800	0
184	20250117	163900	23129774	1800	1800	1800	1800	0
185	20250117	163800	23129774	1800	1800	1800	1800	0
186	20250117	163700	23129774	1800	1800	1800	1800	0
187	20250117	163600	23129774	1800	1800	1800	1800	0
188	20250117	163500	23129774	1800	1800	1800	1800	0
189	20250117	163400	23129774	1800	1800	1800	1800	0
190	20250117	163300	23129774	1800	1800	1800	1800	0
191	20250117	163200	23129774	1800	1800	1800	1800	0
192	20250117	163100	23129774	1800	1800	1800	1800	0
193	20250117	163000	23129774	1800	1800	1800	1800	0
194	20250117	162900	23129774	1800	1800	1800	1800	0
195	20250117	162800	23129774	1800	1800	1800	1800	0
196	20250117	162700	23129774	1800	1800	1800	1800	0
197	20250117	162600	23129774	1800	1800	1800	1800	0
198	20250117	162500	23129774	1800	1800	1800	1800	0
199	20250117	162400	23129774	1800	1800	1800	1800	0
200	20250117	162300	23129774	1800	1800	1800	1800	0
201	20250117	162200	23129774	1800	1800	1800	1800	0
202	20250117	162100	23129774	1800	1800	1800	1800	0
203	20250117	162000	23129774	1800	1800	1800	1800	0
204	20250117	161900	23129774	1800	1800	1800	1800	0
205	20250117	161800	23129774	1800	1800	1800	1800	0
206	20250117	161700	23129774	1800	1800	1800	1800	0
207	20250117	161600	23129774	1800	1800	1800	1800	0
208	20250117	161500	23129774	1800	1800	1800	1800	0
209	20250117	161400	23129774	1800	1800	1800	1800	0
210	20250117	161300	23129774	1800	1800	1800	1800	0
211	20250117	161200	23129774	1800	1800	1800	1800	0
212	20250117	161100	23129774	1800	1800	1800	1800	57
213	20250117	161000	23129774	1800	1800	1800	1800	0
214	20250117	160900	23129774	1800	1800	1800	1800	0
215	20250117	160800	23129774	1800	1800	1800	1800	0
216	20250117	160700	23129774	1800	1800	1800	1800	0
217	20250117	160600	23129774	1800	1800	1800	1800	0
218	20250117	160500	23129774	1800	1800	1800	1800	0
219	20250117	160400	23129774	1800	1800	1800	1800	0
220	20250117	160300	23129774	1800	1800	1800	1800	0
221	20250117	160200	23129774	1800	1800	1800	1800	0
222	20250117	160100	23129774	1800	1800	1800	1800	0
223	20250117	160000	23129774	1800	1800	1800	1800	0
224	20250117	155900	23129774	1800	1800	1800	1800	0
225	20250117	155800	23129774	1800	1800	1800	1800	0
226	20250117	155700	23129774	1800	1800	1800	1800	0
227	20250117	155600	23129774	1800	1800	1800	1800	0
228	20250117	155500	23129774	1800	1800	1800	1800	0
229	20250117	155400	23129774	1800	1800	1800	1800	0
230	20250117	155300	23129774	1800	1800	1800	1800	0
231	20250117	155200	23129774	1800	1800	1800	1800	0
232	20250117	155100	23129774	1800	1800	1800	1800	0
233	20250117	155000	23129774	1800	1800	1800	1800	0
234	20250117	154900	23129774	1800	1800	1800	1800	0
235	20250117	154800	23129774	1800	1800	1800	1800	0
236	20250117	154700	23129774	1800	1800	1800	1800	0
237	20250117	154600	23129774	1800	1800	1800	1800	0
238	20250117	154500	23129774	1800	1800	1800	1800	0
239	20250117	154400	23129774	1800	1800	1800	1800	0
240	20250117	154300	23129774	1800	1800	1800	1800	0
241	20250117	154200	23129774	1800	1800	1800	1800	0
242	20250117	154100	23129774	1800	1800	1800	1800	57
243	20250117	154000	23129774	1800	1800	1800	1800	0
244	20250117	153900	23129774	1800	1800	1800	1800	0
245	20250117	153800	23129774	1800	1800	1800	1800	0
246	20250117	153700	23129774	1800	1800	1800	1800	0
247	20250117	153600	23129774	1800	1800	1800	1800	0
248	20250117	153500	23129774	1800	1800	1800	1800	0
249	20250117	153400	23129774	1800	1800	1800	1800	0
250	20250117	153300	23129774	1800	1800	1800	1800	0
251	20250117	153200	23129774	1800	1800	1800	1800	0
252	20250117	153100	23129774	1800	1800	1800	1800	0
253	20250117	153000	23129774	1800	1800	1800	1800	57
254	20250117	152900	23027174	1781	1781	1781	1781	0
255	20250117	152800	23027174	1781	1781	1781	1781	0
256	20250117	152700	23027174	1781	1781	1781	1781	0
257	20250117	152600	23027174	1781	1781	1781	1781	0
258	20250117	152500	23027174	1781	1781	1781	1781	0
259	20250117	152400	23027174	1781	1781	1781	1781	0
260	20250117	152300	23027174	1781	1781	1781	1781	0
261	20250117	152200	23027174	1781	1781	1781	1781	0
262	20250117	152100	23027174	1781	1781	1781	1781	0
263	20250117	152000	23027174	1781	1781	1781	1781	0
264	20250117	151900	23027174	1781	1781	1781	1781	0
265	20250117	151800	23027174	1781	1778	1781	1778	6275
266	20250117	151700	11859774	1778	1778	1778	1778	0
267	20250117	151600	11859774	1778	1778	1778	1778	0
268	20250117	151500	11859774	1778	1778	1778	1778	0
269	20250117	151400	11859774	1778	1778	1778	1778	0
270	20250117	151300	11859774	1778	1778	1778	1778	0
271	20250117	151200	11859774	1778	1778	1778	1778	0
272	20250117	151100	11859774	1778	1778	1778	1778	0
273	20250117	151000	11859774	1778	1778	1778	1778	0
274	20250117	150900	11859774	1778	1778	1778	1778	0
275	20250117	150800	11859774	1778	1778	1778	1778	0
276	20250117	150700	11859774	1778	1778	1778	1778	0
277	20250117	150600	11859774	1778	1778	1778	1778	0
278	20250117	150500	11859774	1778	1778	1778	1778	0
279	20250117	150400	11859774	1778	1778	1778	1778	0
280	20250117	150300	11859774	1778	1778	1778	1778	0
281	20250117	150200	11859774	1778	1778	1778	1778	0
282	20250117	150100	11859774	1778	1778	1778	1778	0
283	20250117	150000	11859774	1778	1778	1778	1778	0
284	20250117	145900	11859774	1778	1778	1778	1778	0
285	20250117	145800	11859774	1778	1778	1778	1778	0
286	20250117	145700	11859774	1778	1778	1778	1778	0
287	20250117	145600	11859774	1778	1778	1778	1773	24
288	20250117	145500	11817107	1778	1778	1778	1778	0
289	20250117	145400	11817107	1778	1778	1778	1778	0
290	20250117	145300	11817107	1778	1778	1778	1778	0
291	20250117	145200	11817107	1778	1778	1778	1778	0
292	20250117	145100	11817107	1778	1778	1778	1778	0
293	20250117	145000	11817107	1778	1778	1778	1778	0
294	20250117	144900	11817107	1778	1778	1778	1778	0
295	20250117	144800	11817107	1778	1778	1778	1778	0
296	20250117	144700	11817107	1778	1778	1778	1778	0
297	20250117	144600	11817107	1778	1778	1778	1778	0
298	20250117	144500	11817107	1778	1778	1778	1778	0
299	20250117	144400	11817107	1778	1778	1778	1778	0
300	20250117	144300	11817107	1778	1778	1778	1778	0
301	20250117	144200	11817107	1778	1778	1778	1778	0
302	20250117	144100	11817107	1778	1778	1778	1778	0
303	20250117	144000	11817107	1778	1778	1778	1778	12
304	20250117	143900	11795771	1778	1778	1778	1778	0
305	20250117	143800	11795771	1778	1778	1778	1778	0
306	20250117	143700	11795771	1778	1778	1778	1778	0
307	20250117	143600	11795771	1778	1778	1778	1778	0
308	20250117	143500	11795771	1778	1778	1778	1778	0
309	20250117	143400	11795771	1778	1778	1778	1778	0
310	20250117	143300	11795771	1778	1778	1778	1778	0
311	20250117	143200	11795771	1778	1778	1778	1778	0
312	20250117	143100	11795771	1778	1778	1778	1778	0
313	20250117	143000	11795771	1778	1778	1778	1778	0
314	20250117	142900	11795771	1778	1778	1778	1778	0
315	20250117	142800	11795771	1778	1778	1778	1778	0
316	20250117	142700	11795771	1778	1778	1778	1778	0
317	20250117	142600	11795771	1778	1778	1778	1778	0
318	20250117	142500	11795771	1778	1778	1778	1778	0
319	20250117	142400	11795771	1778	1778	1778	1778	0
320	20250117	142300	11795771	1778	1778	1778	1778	0
321	20250117	142200	11795771	1778	1778	1778	1778	0
322	20250117	142100	11795771	1778	1778	1778	1778	0
323	20250117	142000	11795771	1778	1777	1778	1777	12
324	20250117	141900	11774439	1777	1777	1777	1777	50
325	20250117	141800	11685589	1777	1777	1777	1777	0
326	20250117	141700	11685589	1777	1777	1777	1777	0
327	20250117	141600	11685589	1777	1777	1777	1777	0
328	20250117	141500	11685589	1777	1777	1777	1777	0
329	20250117	141400	11685589	1777	1777	1777	1777	0
330	20250117	141300	11685589	1777	1777	1777	1777	1
331	20250117	141200	11683812	1777	1777	1777	1777	0
332	20250117	141100	11683812	1777	1777	1777	1777	33
333	20250117	141000	11625171	1777	1777	1777	1777	0
334	20250117	140900	11625171	1777	1777	1777	1777	0
335	20250117	140800	11625171	1777	1777	1777	1777	0
336	20250117	140700	11625171	1777	1777	1777	1777	0
337	20250117	140600	11625171	1777	1777	1777	1777	0
338	20250117	140500	11625171	1777	1777	1777	1777	50
339	20250117	140400	11536321	1777	1777	1777	1777	0
340	20250117	140300	11536321	1777	1777	1777	1777	62
341	20250117	140200	11426147	1778	1778	1778	1778	0
342	20250117	140100	11426147	1778	1778	1778	1778	0
343	20250117	140000	11426147	1778	1778	1778	1778	1
344	20250117	135900	11424369	1778	1778	1778	1778	0
345	20250117	135800	11424369	1778	1778	1778	1778	0
346	20250117	135700	11424369	1778	1778	1778	1778	0
347	20250117	135600	11424369	1778	1778	1778	1778	0
348	20250117	135500	11424369	1778	1778	1778	1778	2
349	20250117	135400	11420813	1778	1778	1778	1778	0
350	20250117	135300	11420813	1778	1778	1778	1778	0
351	20250117	135200	11420813	1778	1778	1778	1778	0
352	20250117	135100	11420813	1778	1778	1778	1778	0
353	20250117	135000	11420813	1778	1778	1778	1778	0
354	20250117	134900	11420813	1778	1778	1778	1778	3
355	20250117	134800	11415479	1778	1778	1778	1778	0
356	20250117	134700	11415479	1778	1778	1778	1778	0
357	20250117	134600	11415479	1778	1778	1778	1778	0
358	20250117	134500	11415479	1778	1777	1778	1777	253
359	20250117	134400	10965896	1777	1777	1777	1777	0
360	20250117	134300	10965896	1777	1777	1777	1777	0
361	20250117	134200	10965896	1777	1777	1777	1777	0
362	20250117	134100	10965896	1777	1777	1777	1777	0
363	20250117	134000	10965896	1777	1777	1777	1777	0
364	20250117	133900	10965896	1777	1777	1777	1777	0
365	20250117	133800	10965896	1777	1777	1777	1777	2
366	20250117	133700	10962342	1777	1777	1777	1777	1
367	20250117	133600	10960565	1777	1777	1777	1777	0
368	20250117	133500	10960565	1777	1777	1777	1777	0
369	20250117	133400	10960565	1777	1777	1777	1777	0
370	20250117	133300	10960565	1777	1777	1777	1777	0
371	20250117	133200	10960565	1777	1777	1777	1777	0
372	20250117	133100	10960565	1777	1777	1777	1777	0
373	20250117	133000	10960565	1777	1777	1777	1777	0
374	20250117	132900	10960565	1777	1777	1777	1777	0
375	20250117	132800	10960565	1777	1777	1777	1777	0
376	20250117	132700	10960565	1777	1777	1777	1777	0
377	20250117	132600	10960565	1777	1777	1777	1777	0
378	20250117	132500	10960565	1777	1777	1777	1777	0
379	20250117	132400	10960565	1777	1777	1777	1777	24
380	20250117	132300	10917917	1778	1778	1778	1778	0
381	20250117	132200	10917917	1778	1778	1778	1778	0
382	20250117	132100	10917917	1778	1778	1778	1778	0
383	20250117	132000	10917917	1778	1778	1778	1778	0
384	20250117	131900	10917917	1778	1778	1778	1778	0
385	20250117	131800	10917917	1778	1778	1778	1778	0
386	20250117	131700	10917917	1778	1778	1778	1778	0
387	20250117	131600	10917917	1778	1778	1778	1778	0
388	20250117	131500	10917917	1778	1778	1778	1778	0
389	20250117	131400	10917917	1778	1778	1778	1778	0
390	20250117	131300	10917917	1778	1778	1778	1778	1
391	20250117	131200	10916139	1777	1777	1777	1777	77
392	20250117	131100	10779310	1778	1778	1778	1778	0
393	20250117	131000	10779310	1778	1778	1778	1778	0
394	20250117	130900	10779310	1778	1778	1778	1778	0
395	20250117	130800	10779310	1778	1778	1778	1778	701
396	20250117	130700	9532932	1778	1778	1778	1778	0
397	20250117	130600	9532932	1778	1778	1778	1778	0
398	20250117	130500	9532932	1778	1778	1778	1778	0
399	20250117	130400	9532932	1778	1778	1778	1778	0
400	20250117	130300	9532932	1778	1778	1778	1778	0
401	20250117	130200	9532932	1778	1778	1778	1778	0
402	20250117	130100	9532932	1778	1778	1778	1778	0
403	20250117	130000	9532932	1778	1778	1778	1778	0
404	20250117	125900	9532932	1778	1778	1778	1778	0
405	20250117	125800	9532932	1778	1778	1778	1778	0
406	20250117	125700	9532932	1778	1778	1778	1778	0
407	20250117	125600	9532932	1778	1778	1778	1778	0
408	20250117	125500	9532932	1778	1778	1778	1778	0
409	20250117	125400	9532932	1778	1778	1778	1778	0
410	20250117	125300	9532932	1778	1778	1778	1778	0
411	20250117	125200	9532932	1778	1778	1778	1778	0
412	20250117	125100	9532932	1778	1778	1778	1778	0
413	20250117	125000	9532932	1778	1778	1778	1778	0
414	20250117	124900	9532932	1778	1778	1778	1778	200
415	20250117	124800	9177332	1778	1778	1778	1778	3
416	20250117	124700	9171998	1778	1778	1778	1778	0
417	20250117	124600	9171998	1778	1778	1778	1778	0
418	20250117	124500	9171998	1778	1778	1778	1778	0
419	20250117	124400	9171998	1778	1778	1778	1778	0
420	20250117	124300	9171998	1778	1778	1778	1778	0
421	20250117	124200	9171998	1778	1778	1778	1778	0
422	20250117	124100	9171998	1778	1778	1778	1778	0
423	20250117	124000	9171998	1778	1778	1778	1778	10
424	20250117	123900	9154218	1778	1778	1778	1778	0
425	20250117	123800	9154218	1778	1778	1778	1778	0
426	20250117	123700	9154218	1778	1778	1778	1778	0
427	20250117	123600	9154218	1778	1778	1778	1778	0
428	20250117	123500	9154218	1778	1778	1778	1778	0
429	20250117	123400	9154218	1778	1778	1778	1778	0
430	20250117	123300	9154218	1778	1778	1778	1778	0
431	20250117	123200	9154218	1778	1778	1778	1778	0
432	20250117	123100	9154218	1778	1778	1778	1778	0
433	20250117	123000	9154218	1778	1778	1778	1778	0
434	20250117	122900	9154218	1778	1778	1778	1778	0
435	20250117	122800	9154218	1778	1778	1778	1778	0
436	20250117	122700	9154218	1778	1778	1778	1778	0
437	20250117	122600	9154218	1778	1778	1778	1778	0
438	20250117	122500	9154218	1778	1778	1778	1778	0
439	20250117	122400	9154218	1778	1778	1778	1778	0
440	20250117	122300	9154218	1778	1778	1778	1778	0
441	20250117	122200	9154218	1778	1778	1778	1778	0
442	20250117	122100	9154218	1778	1778	1778	1778	0
443	20250117	122000	9154218	1778	1778	1778	1778	0
444	20250117	121900	9154218	1778	1778	1778	1778	0
445	20250117	121800	9154218	1778	1778	1778	1778	0
446	20250117	121700	9154218	1778	1778	1778	1778	0
447	20250117	121600	9154218	1778	1778	1778	1778	0
448	20250117	121500	9154218	1778	1778	1778	1778	0
449	20250117	121400	9154218	1778	1778	1778	1778	0
450	20250117	121300	9154218	1778	1778	1778	1778	0
451	20250117	121200	9154218	1778	1778	1778	1778	0
452	20250117	121100	9154218	1778	1778	1778	1778	0
453	20250117	121000	9154218	1778	1778	1778	1778	0
454	20250117	120900	9154218	1778	1778	1778	1778	0
455	20250117	120800	9154218	1778	1778	1778	1778	0
456	20250117	120700	9154218	1778	1778	1778	1778	0
457	20250117	120600	9154218	1778	1778	1778	1778	0
458	20250117	120500	9154218	1778	1778	1778	1778	0
459	20250117	120400	9154218	1778	1778	1778	1778	0
460	20250117	120300	9154218	1778	1778	1778	1778	1
461	20250117	120200	9152440	1765	1765	1765	1765	1
462	20250117	120100	9150675	1778	1778	1778	1778	0
463	20250117	120000	9150675	1778	1778	1778	1778	0
464	20250117	115900	9150675	1778	1778	1778	1778	0
465	20250117	115800	9150675	1778	1778	1778	1778	0
466	20250117	115700	9150675	1778	1778	1778	1778	0
467	20250117	115600	9150675	1778	1777	1778	1777	7
468	20250117	115500	9138232	1778	1778	1778	1778	0
469	20250117	115400	9138232	1778	1778	1778	1778	0
470	20250117	115300	9138232	1778	1778	1778	1778	0
471	20250117	115200	9138232	1778	1778	1778	1778	0
472	20250117	115100	9138232	1778	1778	1778	1778	0
473	20250117	115000	9138232	1778	1778	1778	1778	0
474	20250117	114900	9138232	1778	1777	1778	1775	14
475	20250117	114800	9113364	1778	1777	1778	1777	13
476	20250117	114700	9090262	1760	1760	1760	1760	0
477	20250117	114600	9090262	1760	1760	1760	1760	0
478	20250117	114500	9090262	1760	1760	1760	1760	0
479	20250117	114400	9090262	1760	1769	1769	1760	692
480	20250117	114300	7869877	1770	1770	1770	1770	1
481	20250117	114200	7868107	1770	1770	1770	1770	0
482	20250117	114100	7868107	1770	1770	1770	1770	0
483	20250117	114000	7868107	1770	1770	1770	1770	306
484	20250117	113900	7326487	1775	1775	1775	1775	0
485	20250117	113800	7326487	1775	1775	1775	1775	0
486	20250117	113700	7326487	1775	1775	1775	1775	0
487	20250117	113600	7326487	1775	1770	1775	1770	4
488	20250117	113500	7319402	1778	1778	1778	1778	0
489	20250117	113400	7319402	1778	1778	1778	1778	0
490	20250117	113300	7319402	1778	1778	1778	1778	0
491	20250117	113200	7319402	1778	1778	1778	1778	0
492	20250117	113100	7319402	1778	1778	1778	1778	0
493	20250117	113000	7319402	1778	1778	1778	1778	0
494	20250117	112900	7319402	1778	1778	1778	1778	0
495	20250117	112800	7319402	1778	1778	1778	1778	0
496	20250117	112700	7319402	1778	1778	1778	1778	0
497	20250117	112600	7319402	1778	1778	1778	1778	0
498	20250117	112500	7319402	1778	1778	1778	1778	0
499	20250117	112400	7319402	1778	1778	1778	1778	0
500	20250117	112300	7319402	1778	1778	1778	1778	0
501	20250117	112200	7319402	1778	1778	1778	1778	0
502	20250117	112100	7319402	1778	1778	1778	1778	0
503	20250117	112000	7319402	1778	1778	1778	1778	0
504	20250117	111900	7319402	1778	1778	1778	1778	0
505	20250117	111800	7319402	1778	1778	1778	1778	0
506	20250117	111700	7319402	1778	1778	1778	1778	0
507	20250117	111600	7319402	1778	1778	1778	1778	0
508	20250117	111500	7319402	1778	1778	1778	1778	2
509	20250117	111400	7315846	1778	1778	1778	1778	0
510	20250117	111300	7315846	1778	1778	1778	1778	0
511	20250117	111200	7315846	1778	1778	1778	1778	0
512	20250117	111100	7315846	1778	1778	1778	1778	0
513	20250117	111000	7315846	1778	1778	1778	1778	0
514	20250117	110900	7315846	1778	1778	1778	1778	0
515	20250117	110800	7315846	1778	1778	1778	1778	0
516	20250117	110700	7315846	1778	1778	1778	1778	0
517	20250117	110600	7315846	1778	1778	1778	1778	0
518	20250117	110500	7315846	1778	1778	1778	1778	0
519	20250117	110400	7315846	1778	1778	1778	1778	0
520	20250117	110300	7315846	1778	1778	1778	1778	0
521	20250117	110200	7315846	1778	1778	1778	1778	0
522	20250117	110100	7315846	1778	1778	1778	1778	0
523	20250117	110000	7315846	1778	1778	1778	1778	0
524	20250117	105900	7315846	1778	1778	1778	1778	0
525	20250117	105800	7315846	1778	1778	1778	1778	0
526	20250117	105700	7315846	1778	1778	1778	1778	0
527	20250117	105600	7315846	1778	1778	1778	1778	0
528	20250117	105500	7315846	1778	1778	1778	1778	0
529	20250117	105400	7315846	1778	1778	1778	1778	0
530	20250117	105300	7315846	1778	1778	1778	1778	0
531	20250117	105200	7315846	1778	1778	1778	1778	0
532	20250117	105100	7315846	1778	1778	1778	1778	0
533	20250117	105000	7315846	1778	1778	1778	1778	0
534	20250117	104900	7315846	1778	1778	1778	1778	0
535	20250117	104800	7315846	1778	1778	1778	1778	0
536	20250117	104700	7315846	1778	1778	1778	1778	0
537	20250117	104600	7315846	1778	1778	1778	1778	1
538	20250117	104500	7314068	1778	1778	1778	1778	6
539	20250117	104400	7303400	1778	1778	1778	1778	0
540	20250117	104300	7303400	1778	1778	1778	1778	0
541	20250117	104200	7303400	1778	1778	1778	1778	1
542	20250117	104100	7301622	1778	1778	1778	1778	0
543	20250117	104000	7301622	1778	1778	1778	1778	0
544	20250117	103900	7301622	1778	1778	1778	1778	10
545	20250117	103800	7283842	1778	1778	1778	1778	0
546	20250117	103700	7283842	1778	1778	1778	1778	6
547	20250117	103600	7273174	1778	1778	1778	1778	0
548	20250117	103500	7273174	1778	1778	1778	1778	0
549	20250117	103400	7273174	1778	1778	1778	1778	0
550	20250117	103300	7273174	1778	1778	1778	1778	0
551	20250117	103200	7273174	1778	1778	1778	1778	0
552	20250117	103100	7273174	1778	1778	1778	1778	0
553	20250117	103000	7273174	1778	1778	1778	1778	0
554	20250117	102900	7273174	1778	1778	1778	1778	0
555	20250117	102800	7273174	1778	1778	1778	1778	0
556	20250117	102700	7273174	1778	1778	1778	1778	0
557	20250117	102600	7273174	1778	1778	1778	1778	0
558	20250117	102500	7273174	1778	1778	1778	1778	33
559	20250117	102400	7214500	1778	1778	1778	1778	0
560	20250117	102300	7214500	1778	1778	1778	1778	0
561	20250117	102200	7214500	1778	1778	1778	1778	2
562	20250117	102100	7210944	1778	1778	1778	1778	0
563	20250117	102000	7210944	1778	1778	1778	1778	0
564	20250117	101900	7210944	1778	1778	1778	1778	0
565	20250117	101800	7210944	1778	1778	1778	1778	1
566	20250117	101700	7209166	1770	1770	1770	1770	0
567	20250117	101600	7209166	1770	1770	1770	1770	0
568	20250117	101500	7209166	1770	1770	1770	1770	0
569	20250117	101400	7209166	1770	1770	1770	1770	0
570	20250117	101300	7209166	1770	1770	1770	1770	0
571	20250117	101200	7209166	1770	1770	1770	1770	0
572	20250117	101100	7209166	1770	1770	1770	1770	0
573	20250117	101000	7209166	1770	1770	1770	1770	0
574	20250117	100900	7209166	1770	1770	1770	1770	0
575	20250117	100800	7209166	1770	1770	1770	1770	0
576	20250117	100700	7209166	1770	1770	1770	1770	0
577	20250117	100600	7209166	1770	1770	1770	1770	0
578	20250117	100500	7209166	1770	1770	1770	1770	482
579	20250117	100400	6356026	1778	1778	1778	1778	0
580	20250117	100300	6356026	1778	1778	1778	1778	0
581	20250117	100200	6356026	1778	1778	1778	1778	0
582	20250117	100100	6356026	1778	1778	1778	1778	0
583	20250117	100000	6356026	1778	1778	1778	1778	0
584	20250117	095900	6356026	1778	1778	1778	1778	0
585	20250117	095800	6356026	1778	1778	1778	1778	0
586	20250117	095700	6356026	1778	1778	1778	1778	0
587	20250117	095600	6356026	1778	1778	1778	1778	0
588	20250117	095500	6356026	1778	1778	1778	1778	0
589	20250117	095400	6356026	1778	1778	1778	1778	0
590	20250117	095300	6356026	1778	1778	1778	1778	0
591	20250117	095200	6356026	1778	1778	1778	1778	0
592	20250117	095100	6356026	1778	1778	1778	1778	0
593	20250117	095000	6356026	1778	1778	1778	1778	0
594	20250117	094900	6356026	1778	1778	1778	1778	0
595	20250117	094800	6356026	1778	1778	1778	1778	0
596	20250117	094700	6356026	1778	1778	1778	1778	0
597	20250117	094600	6356026	1778	1778	1778	1778	2
598	20250117	094500	6352470	1778	1778	1778	1778	0
599	20250117	094400	6352470	1778	1778	1778	1778	2
600	20250117	094300	6348914	1770	1770	1770	1770	0
601	20250117	094200	6348914	1770	1770	1770	1770	0
602	20250117	094100	6348914	1770	1770	1770	1770	0
603	20250117	094000	6348914	1770	1770	1770	1770	600
604	20250117	093900	5286914	1770	1770	1770	1770	2
605	20250117	093800	5283374	1778	1778	1778	1778	0
606	20250117	093700	5283374	1778	1778	1778	1778	0
607	20250117	093600	5283374	1778	1778	1778	1778	0
608	20250117	093500	5283374	1778	1778	1778	1778	0
609	20250117	093400	5283374	1778	1778	1778	1778	0
610	20250117	093300	5283374	1778	1778	1778	1778	0
611	20250117	093200	5283374	1778	1778	1778	1778	0
612	20250117	093100	5283374	1778	1778	1778	1778	0
613	20250117	093000	5283374	1778	1778	1778	1778	0
614	20250117	092900	5283374	1778	1778	1778	1778	0
615	20250117	092800	5283374	1778	1778	1778	1778	0
616	20250117	092700	5283374	1778	1778	1778	1778	4
617	20250117	092600	5276262	1778	1778	1778	1778	0
618	20250117	092500	5276262	1778	1778	1778	1778	0
619	20250117	092400	5276262	1778	1778	1778	1778	0
620	20250117	092300	5276262	1778	1778	1778	1778	0
621	20250117	092200	5276262	1778	1778	1778	1778	0
622	20250117	092100	5276262	1778	1778	1778	1778	0
623	20250117	092000	5276262	1778	1778	1778	1778	0
624	20250117	091900	5276262	1778	1778	1778	1778	0
625	20250117	091800	5276262	1778	1778	1778	1778	0
626	20250117	091700	5276262	1778	1778	1778	1778	0
627	20250117	091600	5276262	1778	1778	1778	1778	0
628	20250117	091500	5276262	1778	1778	1778	1778	0
629	20250117	091400	5276262	1778	1778	1778	1778	0
630	20250117	091300	5276262	1778	1778	1778	1778	0
631	20250117	091200	5276262	1778	1778	1778	1778	0
632	20250117	091100	5276262	1778	1778	1778	1778	0
633	20250117	091000	5276262	1778	1778	1778	1778	0
634	20250117	090900	5276262	1778	1778	1778	1778	0
635	20250117	090800	5276262	1778	1778	1778	1778	1
636	20250117	090700	5274484	1776	1777	1777	1776	1500
637	20250117	090600	2609999	1777	1777	1777	1777	0
638	20250117	090500	2609999	1777	1777	1777	1777	5
639	20250117	090400	2601114	1777	1777	1777	1777	100
640	20250117	090300	2423414	1778	1778	1778	1778	240
641	20250117	090200	1996694	1778	1778	1778	1778	0
642	20250117	090100	1996694	1778	1778	1778	1778	494
643	20250117	090000	1118362	1778	1778	1778	1778	629