KissMeData/060480/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194100	70362329	1778	1778	1778	1778	1250
3	20250116	194000	70362329	1778	1778	1778	1778	0
4	20250116	193900	70362329	1778	1778	1778	1778	0
5	20250116	193800	70362329	1778	1778	1778	1778	0
6	20250116	193700	70362329	1778	1778	1778	1778	0
7	20250116	193600	70362329	1778	1778	1778	1778	0
8	20250116	193500	70362329	1778	1778	1778	1778	0
9	20250116	193400	70362329	1778	1778	1778	1778	0
10	20250116	193300	70362329	1778	1778	1778	1778	0
11	20250116	193200	70362329	1778	1778	1778	1778	0
12	20250116	193100	70362329	1778	1778	1778	1778	0
13	20250116	193000	70362329	1778	1778	1778	1778	0
14	20250116	192900	70362329	1778	1778	1778	1778	0
15	20250116	192800	70362329	1778	1778	1778	1778	0
16	20250116	192700	70362329	1778	1778	1778	1778	0
17	20250116	192600	70362329	1778	1778	1778	1778	0
18	20250116	192500	70362329	1778	1778	1778	1778	0
19	20250116	192400	70362329	1778	1778	1778	1778	0
20	20250116	192300	70362329	1778	1778	1778	1778	0
21	20250116	192200	70362329	1778	1778	1778	1778	0
22	20250116	192100	70362329	1778	1778	1778	1778	0
23	20250116	192000	70362329	1778	1778	1778	1778	0
24	20250116	191900	70362329	1778	1778	1778	1778	0
25	20250116	191800	70362329	1778	1778	1778	1778	0
26	20250116	191700	70362329	1778	1778	1778	1778	0
27	20250116	191600	70362329	1778	1778	1778	1778	0
28	20250116	191500	70362329	1778	1778	1778	1778	0
29	20250116	191400	70362329	1778	1778	1778	1778	0
30	20250116	191300	70362329	1778	1778	1778	1778	0
31	20250116	191200	70362329	1778	1778	1778	1778	0
32	20250116	191100	70362329	1778	1778	1778	1778	1250
33	20250116	191000	70362329	1778	1778	1778	1778	0
34	20250116	190900	70362329	1778	1778	1778	1778	0
35	20250116	190800	70362329	1778	1778	1778	1778	0
36	20250116	190700	70362329	1778	1778	1778	1778	0
37	20250116	190600	70362329	1778	1778	1778	1778	0
38	20250116	190500	70362329	1778	1778	1778	1778	0
39	20250116	190400	70362329	1778	1778	1778	1778	0
40	20250116	190300	70362329	1778	1778	1778	1778	0
41	20250116	190200	70362329	1778	1778	1778	1778	0
42	20250116	190100	70362329	1778	1778	1778	1778	0
43	20250116	190000	70362329	1778	1778	1778	1778	0
44	20250116	185900	70362329	1778	1778	1778	1778	0
45	20250116	185800	70362329	1778	1778	1778	1778	0
46	20250116	185700	70362329	1778	1778	1778	1778	0
47	20250116	185600	70362329	1778	1778	1778	1778	0
48	20250116	185500	70362329	1778	1778	1778	1778	0
49	20250116	185400	70362329	1778	1778	1778	1778	0
50	20250116	185300	70362329	1778	1778	1778	1778	0
51	20250116	185200	70362329	1778	1778	1778	1778	0
52	20250116	185100	70362329	1778	1778	1778	1778	0
53	20250116	185000	70362329	1778	1778	1778	1778	0
54	20250116	184900	70362329	1778	1778	1778	1778	0
55	20250116	184800	70362329	1778	1778	1778	1778	0
56	20250116	184700	70362329	1778	1778	1778	1778	0
57	20250116	184600	70362329	1778	1778	1778	1778	0
58	20250116	184500	70362329	1778	1778	1778	1778	0
59	20250116	184400	70362329	1778	1778	1778	1778	0
60	20250116	184300	70362329	1778	1778	1778	1778	0
61	20250116	184200	70362329	1778	1778	1778	1778	0
62	20250116	184100	70362329	1778	1778	1778	1778	1250
63	20250116	184000	70362329	1778	1778	1778	1778	0
64	20250116	183900	70362329	1778	1778	1778	1778	0
65	20250116	183800	70362329	1778	1778	1778	1778	0
66	20250116	183700	70362329	1778	1778	1778	1778	0
67	20250116	183600	70362329	1778	1778	1778	1778	0
68	20250116	183500	70362329	1778	1778	1778	1778	0
69	20250116	183400	70362329	1778	1778	1778	1778	0
70	20250116	183300	70362329	1778	1778	1778	1778	0
71	20250116	183200	70362329	1778	1778	1778	1778	0
72	20250116	183100	70362329	1778	1778	1778	1778	0
73	20250116	183000	70362329	1778	1778	1778	1778	0
74	20250116	182900	70362329	1778	1778	1778	1778	0
75	20250116	182800	70362329	1778	1778	1778	1778	0
76	20250116	182700	70362329	1778	1778	1778	1778	0
77	20250116	182600	70362329	1778	1778	1778	1778	0
78	20250116	182500	70362329	1778	1778	1778	1778	0
79	20250116	182400	70362329	1778	1778	1778	1778	0
80	20250116	182300	70362329	1778	1778	1778	1778	0
81	20250116	182200	70362329	1778	1778	1778	1778	0
82	20250116	182100	70362329	1778	1778	1778	1778	0
83	20250116	182000	70362329	1778	1778	1778	1778	0
84	20250116	181900	70362329	1778	1778	1778	1778	0
85	20250116	181800	70362329	1778	1778	1778	1778	0
86	20250116	181700	70362329	1778	1778	1778	1778	0
87	20250116	181600	70362329	1778	1778	1778	1778	0
88	20250116	181500	70362329	1778	1778	1778	1778	0
89	20250116	181400	70362329	1778	1778	1778	1778	0
90	20250116	181300	70362329	1778	1778	1778	1778	0
91	20250116	181200	70362329	1778	1778	1778	1778	0
92	20250116	181100	70362329	1778	1778	1778	1778	1250
93	20250116	181000	70362329	1778	1778	1778	1778	0
94	20250116	180900	70362329	1778	1778	1778	1778	0
95	20250116	180800	70362329	1778	1778	1778	1778	0
96	20250116	180700	70362329	1778	1778	1778	1778	0
97	20250116	180600	70362329	1778	1778	1778	1778	0
98	20250116	180500	70362329	1778	1778	1778	1778	0
99	20250116	180400	70362329	1778	1778	1778	1778	0
100	20250116	180300	70362329	1778	1778	1778	1778	0
101	20250116	180200	70362329	1778	1778	1778	1778	0
102	20250116	180100	70362329	1778	1778	1778	1778	0
103	20250116	180000	70362329	1778	1778	1778	1778	0
104	20250116	175900	70362329	1778	1778	1778	1778	0
105	20250116	175800	70362329	1778	1778	1778	1778	0
106	20250116	175700	70362329	1778	1778	1778	1778	0
107	20250116	175600	70362329	1778	1778	1778	1778	0
108	20250116	175500	70362329	1778	1778	1778	1778	0
109	20250116	175400	70362329	1778	1778	1778	1778	0
110	20250116	175300	70362329	1778	1778	1778	1778	0
111	20250116	175200	70362329	1778	1778	1778	1778	0
112	20250116	175100	70362329	1778	1778	1778	1778	0
113	20250116	175000	70362329	1778	1778	1778	1778	0
114	20250116	174900	70362329	1778	1778	1778	1778	0
115	20250116	174800	70362329	1778	1778	1778	1778	0
116	20250116	174700	70362329	1778	1778	1778	1778	0
117	20250116	174600	70362329	1778	1778	1778	1778	0
118	20250116	174500	70362329	1778	1778	1778	1778	0
119	20250116	174400	70362329	1778	1778	1778	1778	0
120	20250116	174300	70362329	1778	1778	1778	1778	0
121	20250116	174200	70362329	1778	1778	1778	1778	0
122	20250116	174100	70362329	1778	1778	1778	1778	1250
123	20250116	174000	70362329	1778	1778	1778	1778	0
124	20250116	173900	70362329	1778	1778	1778	1778	0
125	20250116	173800	70362329	1778	1778	1778	1778	0
126	20250116	173700	70362329	1778	1778	1778	1778	0
127	20250116	173600	70362329	1778	1778	1778	1778	0
128	20250116	173500	70362329	1778	1778	1778	1778	0
129	20250116	173400	70362329	1778	1778	1778	1778	0
130	20250116	173300	70362329	1778	1778	1778	1778	0
131	20250116	173200	70362329	1778	1778	1778	1778	0
132	20250116	173100	70362329	1778	1778	1778	1778	0
133	20250116	173000	70362329	1778	1778	1778	1778	0
134	20250116	172900	70362329	1778	1778	1778	1778	0
135	20250116	172800	70362329	1778	1778	1778	1778	0
136	20250116	172700	70362329	1778	1778	1778	1778	0
137	20250116	172600	70362329	1778	1778	1778	1778	0
138	20250116	172500	70362329	1778	1778	1778	1778	0
139	20250116	172400	70362329	1778	1778	1778	1778	0
140	20250116	172300	70362329	1778	1778	1778	1778	0
141	20250116	172200	70362329	1778	1778	1778	1778	0
142	20250116	172100	70362329	1778	1778	1778	1778	0
143	20250116	172000	70362329	1778	1778	1778	1778	0
144	20250116	171900	70362329	1778	1778	1778	1778	0
145	20250116	171800	70362329	1778	1778	1778	1778	0
146	20250116	171700	70362329	1778	1778	1778	1778	0
147	20250116	171600	70362329	1778	1778	1778	1778	0
148	20250116	171500	70362329	1778	1778	1778	1778	0
149	20250116	171400	70362329	1778	1778	1778	1778	0
150	20250116	171300	70362329	1778	1778	1778	1778	0
151	20250116	171200	70362329	1778	1778	1778	1778	0
152	20250116	171100	70362329	1778	1778	1778	1778	1250
153	20250116	171000	70362329	1778	1778	1778	1778	0
154	20250116	170900	70362329	1778	1778	1778	1778	0
155	20250116	170800	70362329	1778	1778	1778	1778	0
156	20250116	170700	70362329	1778	1778	1778	1778	0
157	20250116	170600	70362329	1778	1778	1778	1778	0
158	20250116	170500	70362329	1778	1778	1778	1778	0
159	20250116	170400	70362329	1778	1778	1778	1778	0
160	20250116	170300	70362329	1778	1778	1778	1778	0
161	20250116	170200	70362329	1778	1778	1778	1778	0
162	20250116	170100	70362329	1778	1778	1778	1778	0
163	20250116	170000	70362329	1778	1778	1778	1778	0
164	20250116	165900	70362329	1778	1778	1778	1778	0
165	20250116	165800	70362329	1778	1778	1778	1778	0
166	20250116	165700	70362329	1778	1778	1778	1778	0
167	20250116	165600	70362329	1778	1778	1778	1778	0
168	20250116	165500	70362329	1778	1778	1778	1778	0
169	20250116	165400	70362329	1778	1778	1778	1778	0
170	20250116	165300	70362329	1778	1778	1778	1778	0
171	20250116	165200	70362329	1778	1778	1778	1778	0
172	20250116	165100	70362329	1778	1778	1778	1778	0
173	20250116	165000	70362329	1778	1778	1778	1778	0
174	20250116	164900	70362329	1778	1778	1778	1778	0
175	20250116	164800	70362329	1778	1778	1778	1778	0
176	20250116	164700	70362329	1778	1778	1778	1778	0
177	20250116	164600	70362329	1778	1778	1778	1778	0
178	20250116	164500	70362329	1778	1778	1778	1778	0
179	20250116	164400	70362329	1778	1778	1778	1778	0
180	20250116	164300	70362329	1778	1778	1778	1778	0
181	20250116	164200	70362329	1778	1778	1778	1778	0
182	20250116	164100	70362329	1778	1778	1778	1778	1250
183	20250116	164000	70362329	1778	1778	1778	1778	0
184	20250116	163900	70362329	1778	1778	1778	1778	0
185	20250116	163800	70362329	1778	1778	1778	1778	0
186	20250116	163700	70362329	1778	1778	1778	1778	0
187	20250116	163600	70362329	1778	1778	1778	1778	0
188	20250116	163500	70362329	1778	1778	1778	1778	0
189	20250116	163400	70362329	1778	1778	1778	1778	0
190	20250116	163300	70362329	1778	1778	1778	1778	0
191	20250116	163200	70362329	1778	1778	1778	1778	0
192	20250116	163100	70362329	1778	1778	1778	1778	0
193	20250116	163000	70362329	1778	1778	1778	1778	0
194	20250116	162900	70362329	1778	1778	1778	1778	0
195	20250116	162800	70362329	1778	1778	1778	1778	0
196	20250116	162700	70362329	1778	1778	1778	1778	0
197	20250116	162600	70362329	1778	1778	1778	1778	0
198	20250116	162500	70362329	1778	1778	1778	1778	0
199	20250116	162400	70362329	1778	1778	1778	1778	0
200	20250116	162300	70362329	1778	1778	1778	1778	0
201	20250116	162200	70362329	1778	1778	1778	1778	0
202	20250116	162100	70362329	1778	1778	1778	1778	0
203	20250116	162000	70362329	1778	1778	1778	1778	0
204	20250116	161900	70362329	1778	1778	1778	1778	0
205	20250116	161800	70362329	1778	1778	1778	1778	0
206	20250116	161700	70362329	1778	1778	1778	1778	0
207	20250116	161600	70362329	1778	1778	1778	1778	0
208	20250116	161500	70362329	1778	1778	1778	1778	0
209	20250116	161400	70362329	1778	1778	1778	1778	0
210	20250116	161300	70362329	1778	1778	1778	1778	0
211	20250116	161200	70362329	1778	1778	1778	1778	0
212	20250116	161100	70362329	1778	1778	1778	1778	1250
213	20250116	161000	70362329	1778	1778	1778	1778	0
214	20250116	160900	70362329	1778	1778	1778	1778	0
215	20250116	160800	70362329	1778	1778	1778	1778	0
216	20250116	160700	70362329	1778	1778	1778	1778	0
217	20250116	160600	70362329	1778	1778	1778	1778	0
218	20250116	160500	70362329	1778	1778	1778	1778	0
219	20250116	160400	70362329	1778	1778	1778	1778	0
220	20250116	160300	70362329	1778	1778	1778	1778	0
221	20250116	160200	70362329	1778	1778	1778	1778	0
222	20250116	160100	70362329	1778	1778	1778	1778	0
223	20250116	160000	70362329	1778	1778	1778	1778	0
224	20250116	155900	70362329	1778	1778	1778	1778	0
225	20250116	155800	70362329	1778	1778	1778	1778	0
226	20250116	155700	70362329	1778	1778	1778	1778	0
227	20250116	155600	70362329	1778	1778	1778	1778	0
228	20250116	155500	70362329	1778	1778	1778	1778	0
229	20250116	155400	70362329	1778	1778	1778	1778	0
230	20250116	155300	70362329	1778	1778	1778	1778	0
231	20250116	155200	70362329	1778	1778	1778	1778	0
232	20250116	155100	70362329	1778	1778	1778	1778	0
233	20250116	155000	70362329	1778	1778	1778	1778	0
234	20250116	154900	70362329	1778	1778	1778	1778	0
235	20250116	154800	70362329	1778	1778	1778	1778	0
236	20250116	154700	70362329	1778	1778	1778	1778	0
237	20250116	154600	70362329	1778	1778	1778	1778	0
238	20250116	154500	70362329	1778	1778	1778	1778	0
239	20250116	154400	70362329	1778	1778	1778	1778	0
240	20250116	154300	70362329	1778	1778	1778	1778	0
241	20250116	154200	70362329	1778	1778	1778	1778	0
242	20250116	154100	70362329	1778	1778	1778	1778	1250
243	20250116	154000	70362329	1778	1778	1778	1778	0
244	20250116	153900	70362329	1778	1778	1778	1778	0
245	20250116	153800	70362329	1778	1778	1778	1778	0
246	20250116	153700	70362329	1778	1778	1778	1778	0
247	20250116	153600	70362329	1778	1778	1778	1778	0
248	20250116	153500	70362329	1778	1778	1778	1778	0
249	20250116	153400	70362329	1778	1778	1778	1778	0
250	20250116	153300	70362329	1778	1778	1778	1778	0
251	20250116	153200	70362329	1778	1778	1778	1778	0
252	20250116	153100	70362329	1778	1778	1778	1778	0
253	20250116	153000	70362329	1778	1778	1778	1778	1250
254	20250116	152900	68139829	1773	1773	1773	1773	0
255	20250116	152800	68139829	1773	1773	1773	1773	0
256	20250116	152700	68139829	1773	1773	1773	1773	0
257	20250116	152600	68139829	1773	1773	1773	1773	0
258	20250116	152500	68139829	1773	1773	1773	1773	0
259	20250116	152400	68139829	1773	1773	1773	1773	0
260	20250116	152300	68139829	1773	1773	1773	1773	0
261	20250116	152200	68139829	1773	1773	1773	1773	0
262	20250116	152100	68139829	1773	1773	1773	1773	0
263	20250116	152000	68139829	1773	1773	1773	1773	0
264	20250116	151900	68139829	1773	1773	1773	1773	6
265	20250116	151800	68129191	1773	1770	1773	1770	84
266	20250116	151700	67980430	1770	1770	1770	1770	0
267	20250116	151600	67980430	1770	1770	1770	1770	0
268	20250116	151500	67980430	1770	1770	1770	1770	0
269	20250116	151400	67980430	1770	1770	1770	1770	2
270	20250116	151300	67976890	1768	1768	1768	1768	0
271	20250116	151200	67976890	1768	1768	1768	1768	0
272	20250116	151100	67976890	1768	1767	1768	1767	1370
273	20250116	151000	65555067	1767	1767	1767	1767	0
274	20250116	150900	65555067	1767	1767	1767	1767	0
275	20250116	150800	65555067	1767	1767	1767	1767	0
276	20250116	150700	65555067	1767	1767	1767	1767	0
277	20250116	150600	65555067	1767	1767	1767	1767	0
278	20250116	150500	65555067	1767	1767	1767	1767	0
279	20250116	150400	65555067	1767	1767	1767	1767	1
280	20250116	150300	65553300	1764	1764	1764	1764	144
281	20250116	150200	65299284	1764	1764	1764	1764	0
282	20250116	150100	65299284	1764	1764	1764	1764	0
283	20250116	150000	65299284	1764	1764	1764	1764	0
284	20250116	145900	65299284	1764	1764	1764	1764	17
285	20250116	145800	65269296	1764	1764	1764	1764	0
286	20250116	145700	65269296	1764	1764	1764	1764	0
287	20250116	145600	65269296	1764	1764	1764	1764	0
288	20250116	145500	65269296	1764	1764	1764	1764	0
289	20250116	145400	65269296	1764	1764	1764	1764	0
290	20250116	145300	65269296	1764	1764	1764	1764	0
291	20250116	145200	65269296	1764	1764	1764	1764	0
292	20250116	145100	65269296	1764	1762	1764	1762	1629
293	20250116	145000	62397493	1762	1762	1762	1762	0
294	20250116	144900	62397493	1762	1762	1762	1762	0
295	20250116	144800	62397493	1762	1762	1762	1762	0
296	20250116	144700	62397493	1762	1762	1762	1762	0
297	20250116	144600	62397493	1762	1762	1762	1762	0
298	20250116	144500	62397493	1762	1762	1762	1762	0
299	20250116	144400	62397493	1762	1762	1762	1762	0
300	20250116	144300	62397493	1762	1762	1762	1762	0
301	20250116	144200	62397493	1762	1762	1762	1762	0
302	20250116	144100	62397493	1762	1762	1762	1762	0
303	20250116	144000	62397493	1762	1762	1762	1762	0
304	20250116	143900	62397493	1762	1762	1762	1762	0
305	20250116	143800	62397493	1762	1762	1762	1762	0
306	20250116	143700	62397493	1762	1762	1762	1762	0
307	20250116	143600	62397493	1762	1762	1762	1762	0
308	20250116	143500	62397493	1762	1762	1762	1762	0
309	20250116	143400	62397493	1762	1762	1762	1762	0
310	20250116	143300	62397493	1762	1762	1762	1762	0
311	20250116	143200	62397493	1762	1762	1762	1762	0
312	20250116	143100	62397493	1762	1762	1762	1762	0
313	20250116	143000	62397493	1762	1762	1762	1762	0
314	20250116	142900	62397493	1762	1762	1762	1762	0
315	20250116	142800	62397493	1762	1762	1762	1762	0
316	20250116	142700	62397493	1762	1762	1762	1762	0
317	20250116	142600	62397493	1762	1762	1762	1762	0
318	20250116	142500	62397493	1762	1762	1762	1762	0
319	20250116	142400	62397493	1762	1762	1762	1762	0
320	20250116	142300	62397493	1762	1762	1762	1762	0
321	20250116	142200	62397493	1762	1762	1762	1762	0
322	20250116	142100	62397493	1762	1762	1762	1762	0
323	20250116	142000	62397493	1762	1762	1762	1762	0
324	20250116	141900	62397493	1762	1762	1762	1762	1
325	20250116	141800	62395731	1758	1758	1758	1758	0
326	20250116	141700	62395731	1758	1758	1758	1758	0
327	20250116	141600	62395731	1758	1758	1758	1758	1310
328	20250116	141500	60092751	1758	1758	1758	1758	0
329	20250116	141400	60092751	1758	1758	1758	1758	0
330	20250116	141300	60092751	1758	1758	1758	1758	0
331	20250116	141200	60092751	1758	1758	1758	1758	0
332	20250116	141100	60092751	1758	1758	1758	1758	0
333	20250116	141000	60092751	1758	1758	1758	1758	0
334	20250116	140900	60092751	1758	1758	1758	1758	0
335	20250116	140800	60092751	1758	1758	1758	1758	0
336	20250116	140700	60092751	1758	1758	1758	1758	0
337	20250116	140600	60092751	1758	1758	1758	1758	0
338	20250116	140500	60092751	1758	1758	1758	1758	0
339	20250116	140400	60092751	1758	1758	1758	1758	0
340	20250116	140300	60092751	1758	1758	1758	1758	0
341	20250116	140200	60092751	1758	1758	1758	1758	0
342	20250116	140100	60092751	1758	1758	1758	1758	0
343	20250116	140000	60092751	1758	1758	1758	1758	0
344	20250116	135900	60092751	1758	1758	1758	1758	13
345	20250116	135800	60069897	1757	1757	1757	1757	0
346	20250116	135700	60069897	1757	1757	1757	1757	0
347	20250116	135600	60069897	1757	1757	1757	1757	0
348	20250116	135500	60069897	1757	1757	1757	1757	0
349	20250116	135400	60069897	1757	1757	1757	1757	1
350	20250116	135300	60068140	1757	1757	1757	1757	50
351	20250116	135200	59980290	1756	1756	1756	1756	0
352	20250116	135100	59980290	1756	1756	1756	1756	0
353	20250116	135000	59980290	1756	1756	1756	1756	0
354	20250116	134900	59980290	1756	1756	1756	1756	1939
355	20250116	134800	56575406	1757	1757	1757	1757	161
356	20250116	134700	56292529	1757	1757	1757	1757	10
357	20250116	134600	56274959	1757	1757	1757	1757	0
358	20250116	134500	56274959	1757	1757	1757	1757	200
359	20250116	134400	55923559	1758	1758	1758	1758	0
360	20250116	134300	55923559	1758	1758	1758	1758	6
361	20250116	134200	55913011	1760	1760	1760	1760	0
362	20250116	134100	55913011	1760	1760	1760	1760	0
363	20250116	134000	55913011	1760	1760	1760	1760	0
364	20250116	133900	55913011	1760	1760	1760	1760	0
365	20250116	133800	55913011	1760	1760	1760	1760	0
366	20250116	133700	55913011	1760	1760	1760	1760	0
367	20250116	133600	55913011	1760	1760	1760	1760	0
368	20250116	133500	55913011	1760	1760	1760	1760	0
369	20250116	133400	55913011	1760	1760	1760	1760	0
370	20250116	133300	55913011	1760	1760	1760	1760	0
371	20250116	133200	55913011	1760	1760	1760	1760	1
372	20250116	133100	55911251	1756	1756	1756	1756	0
373	20250116	133000	55911251	1756	1756	1756	1756	0
374	20250116	132900	55911251	1756	1756	1756	1756	0
375	20250116	132800	55911251	1756	1756	1756	1756	0
376	20250116	132700	55911251	1756	1756	1756	1756	0
377	20250116	132600	55911251	1756	1756	1756	1756	0
378	20250116	132500	55911251	1756	1756	1756	1756	0
379	20250116	132400	55911251	1756	1756	1756	1756	0
380	20250116	132300	55911251	1756	1756	1756	1756	0
381	20250116	132200	55911251	1756	1756	1756	1756	0
382	20250116	132100	55911251	1756	1756	1756	1756	254
383	20250116	132000	55465227	1760	1760	1760	1760	0
384	20250116	131900	55465227	1760	1760	1760	1760	0
385	20250116	131800	55465227	1760	1760	1760	1760	0
386	20250116	131700	55465227	1760	1760	1760	1760	0
387	20250116	131600	55465227	1760	1760	1760	1760	0
388	20250116	131500	55465227	1760	1760	1760	1760	0
389	20250116	131400	55465227	1760	1760	1760	1760	43
390	20250116	131300	55389547	1761	1761	1761	1761	0
391	20250116	131200	55389547	1761	1761	1761	1761	0
392	20250116	131100	55389547	1761	1761	1761	1761	0
393	20250116	131000	55389547	1761	1761	1761	1761	0
394	20250116	130900	55389547	1761	1761	1761	1761	0
395	20250116	130800	55389547	1761	1761	1761	1761	0
396	20250116	130700	55389547	1761	1761	1761	1761	0
397	20250116	130600	55389547	1761	1761	1761	1761	0
398	20250116	130500	55389547	1761	1761	1761	1761	0
399	20250116	130400	55389547	1761	1761	1761	1761	0
400	20250116	130300	55389547	1761	1761	1761	1761	0
401	20250116	130200	55389547	1761	1761	1761	1761	0
402	20250116	130100	55389547	1761	1761	1761	1761	0
403	20250116	130000	55389547	1761	1761	1761	1761	0
404	20250116	125900	55389547	1761	1761	1761	1761	0
405	20250116	125800	55389547	1761	1761	1761	1761	0
406	20250116	125700	55389547	1761	1761	1761	1761	0
407	20250116	125600	55389547	1761	1761	1761	1761	0
408	20250116	125500	55389547	1761	1761	1761	1761	0
409	20250116	125400	55389547	1761	1761	1761	1761	0
410	20250116	125300	55389547	1761	1761	1761	1761	0
411	20250116	125200	55389547	1761	1761	1761	1761	0
412	20250116	125100	55389547	1761	1761	1761	1761	0
413	20250116	125000	55389547	1761	1761	1761	1761	0
414	20250116	124900	55389547	1761	1761	1761	1761	0
415	20250116	124800	55389547	1761	1761	1761	1761	1
416	20250116	124700	55387786	1762	1762	1762	1762	0
417	20250116	124600	55387786	1762	1762	1762	1762	0
418	20250116	124500	55387786	1762	1762	1762	1762	0
419	20250116	124400	55387786	1762	1762	1762	1762	0
420	20250116	124300	55387786	1762	1762	1762	1762	0
421	20250116	124200	55387786	1762	1762	1762	1762	0
422	20250116	124100	55387786	1762	1762	1762	1762	0
423	20250116	124000	55387786	1762	1762	1762	1762	0
424	20250116	123900	55387786	1762	1762	1762	1762	0
425	20250116	123800	55387786	1762	1762	1762	1762	0
426	20250116	123700	55387786	1762	1762	1762	1762	0
427	20250116	123600	55387786	1762	1762	1762	1762	0
428	20250116	123500	55387786	1762	1762	1762	1762	0
429	20250116	123400	55387786	1762	1762	1762	1762	0
430	20250116	123300	55387786	1762	1762	1762	1762	0
431	20250116	123200	55387786	1762	1762	1762	1762	0
432	20250116	123100	55387786	1762	1762	1762	1762	0
433	20250116	123000	55387786	1762	1762	1762	1762	0
434	20250116	122900	55387786	1762	1762	1762	1762	0
435	20250116	122800	55387786	1762	1762	1762	1762	0
436	20250116	122700	55387786	1762	1762	1762	1762	0
437	20250116	122600	55387786	1762	1762	1762	1762	0
438	20250116	122500	55387786	1762	1762	1762	1762	0
439	20250116	122400	55387786	1762	1762	1762	1762	1059
440	20250116	122300	53521828	1762	1762	1762	1762	0
441	20250116	122200	53521828	1762	1762	1762	1762	0
442	20250116	122100	53521828	1762	1762	1762	1762	0
443	20250116	122000	53521828	1762	1762	1762	1762	141
444	20250116	121900	53273386	1762	1762	1762	1762	0
445	20250116	121800	53273386	1762	1762	1762	1762	0
446	20250116	121700	53273386	1762	1762	1762	1762	0
447	20250116	121600	53273386	1762	1762	1762	1762	0
448	20250116	121500	53273386	1762	1762	1762	1762	0
449	20250116	121400	53273386	1762	1762	1762	1762	105
450	20250116	121300	53088376	1762	1762	1762	1762	0
451	20250116	121200	53088376	1762	1762	1762	1762	0
452	20250116	121100	53088376	1762	1762	1762	1762	0
453	20250116	121000	53088376	1762	1762	1762	1762	0
454	20250116	120900	53088376	1762	1762	1762	1762	2
455	20250116	120800	53084852	1762	1762	1762	1762	0
456	20250116	120700	53084852	1762	1762	1762	1762	0
457	20250116	120600	53084852	1762	1762	1762	1762	0
458	20250116	120500	53084852	1762	1762	1762	1762	0
459	20250116	120400	53084852	1762	1762	1762	1762	1
460	20250116	120300	53083090	1756	1756	1756	1756	0
461	20250116	120200	53083090	1756	1756	1756	1756	0
462	20250116	120100	53083090	1756	1756	1756	1756	0
463	20250116	120000	53083090	1756	1756	1756	1756	0
464	20250116	115900	53083090	1756	1756	1756	1756	0
465	20250116	115800	53083090	1756	1756	1756	1756	0
466	20250116	115700	53083090	1756	1756	1756	1756	0
467	20250116	115600	53083090	1756	1756	1756	1756	0
468	20250116	115500	53083090	1756	1756	1756	1756	0
469	20250116	115400	53083090	1756	1756	1756	1756	0
470	20250116	115300	53083090	1756	1756	1756	1756	0
471	20250116	115200	53083090	1756	1756	1756	1756	0
472	20250116	115100	53083090	1756	1756	1756	1756	0
473	20250116	115000	53083090	1756	1756	1756	1756	0
474	20250116	114900	53083090	1756	1756	1756	1756	0
475	20250116	114800	53083090	1756	1762	1762	1756	4950
476	20250116	114700	44389589	1762	1761	1762	1761	700
477	20250116	114600	43156289	1763	1763	1763	1763	0
478	20250116	114500	43156289	1763	1763	1763	1763	0
479	20250116	114400	43156289	1763	1763	1763	1763	0
480	20250116	114300	43156289	1763	1763	1763	1763	0
481	20250116	114200	43156289	1763	1763	1763	1763	0
482	20250116	114100	43156289	1763	1763	1763	1763	0
483	20250116	114000	43156289	1763	1763	1763	1763	0
484	20250116	113900	43156289	1763	1763	1763	1763	0
485	20250116	113800	43156289	1763	1757	1763	1757	205
486	20250116	113700	42796074	1756	1756	1756	1756	0
487	20250116	113600	42796074	1756	1756	1756	1756	0
488	20250116	113500	42796074	1756	1756	1756	1756	0
489	20250116	113400	42796074	1756	1756	1756	1756	0
490	20250116	113300	42796074	1756	1756	1756	1756	0
491	20250116	113200	42796074	1756	1756	1756	1756	0
492	20250116	113100	42796074	1756	1756	1756	1756	0
493	20250116	113000	42796074	1756	1756	1756	1756	0
494	20250116	112900	42796074	1756	1756	1756	1756	0
495	20250116	112800	42796074	1756	1756	1756	1756	0
496	20250116	112700	42796074	1756	1756	1756	1756	0
497	20250116	112600	42796074	1756	1756	1756	1756	0
498	20250116	112500	42796074	1756	1756	1756	1756	0
499	20250116	112400	42796074	1756	1756	1756	1756	0
500	20250116	112300	42796074	1756	1756	1756	1756	0
501	20250116	112200	42796074	1756	1756	1756	1756	0
502	20250116	112100	42796074	1756	1756	1756	1756	0
503	20250116	112000	42796074	1756	1757	1757	1756	10000
504	20250116	111900	25235574	1763	1763	1763	1763	0
505	20250116	111800	25235574	1763	1763	1763	1763	0
506	20250116	111700	25235574	1763	1763	1763	1763	0
507	20250116	111600	25235574	1763	1763	1763	1763	0
508	20250116	111500	25235574	1763	1763	1763	1763	1
509	20250116	111400	25233811	1756	1756	1756	1756	0
510	20250116	111300	25233811	1756	1756	1756	1756	0
511	20250116	111200	25233811	1756	1756	1756	1756	0
512	20250116	111100	25233811	1756	1756	1756	1756	0
513	20250116	111000	25233811	1756	1756	1756	1756	0
514	20250116	110900	25233811	1756	1756	1756	1756	0
515	20250116	110800	25233811	1756	1756	1756	1756	0
516	20250116	110700	25233811	1756	1757	1757	1756	1000
517	20250116	110600	23476915	1763	1763	1763	1763	0
518	20250116	110500	23476915	1763	1763	1763	1763	0
519	20250116	110400	23476915	1763	1763	1763	1763	3
520	20250116	110300	23471626	1757	1757	1757	1757	0
521	20250116	110200	23471626	1757	1757	1757	1757	0
522	20250116	110100	23471626	1757	1757	1757	1757	191
523	20250116	110000	23136039	1757	1757	1757	1757	0
524	20250116	105900	23136039	1757	1757	1757	1757	200
525	20250116	105800	22784639	1757	1757	1757	1757	0
526	20250116	105700	22784639	1757	1757	1757	1757	0
527	20250116	105600	22784639	1757	1757	1757	1757	0
528	20250116	105500	22784639	1757	1757	1757	1757	0
529	20250116	105400	22784639	1757	1757	1757	1757	0
530	20250116	105300	22784639	1757	1757	1757	1757	0
531	20250116	105200	22784639	1757	1757	1757	1757	0
532	20250116	105100	22784639	1757	1757	1757	1757	0
533	20250116	105000	22784639	1757	1757	1757	1757	0
534	20250116	104900	22784639	1757	1757	1757	1757	0
535	20250116	104800	22784639	1757	1757	1757	1757	0
536	20250116	104700	22784639	1757	1757	1757	1757	0
537	20250116	104600	22784639	1757	1757	1757	1757	0
538	20250116	104500	22784639	1757	1757	1757	1757	60
539	20250116	104400	22679219	1763	1763	1763	1763	0
540	20250116	104300	22679219	1763	1763	1763	1763	0
541	20250116	104200	22679219	1763	1763	1763	1763	0
542	20250116	104100	22679219	1763	1763	1763	1763	0
543	20250116	104000	22679219	1763	1763	1763	1763	0
544	20250116	103900	22679219	1763	1763	1763	1763	0
545	20250116	103800	22679219	1763	1763	1763	1763	0
546	20250116	103700	22679219	1763	1763	1763	1763	0
547	20250116	103600	22679219	1763	1763	1763	1763	0
548	20250116	103500	22679219	1763	1763	1763	1763	4
549	20250116	103400	22672167	1757	1757	1757	1757	83
550	20250116	103300	22526336	1757	1757	1757	1757	0
551	20250116	103200	22526336	1757	1757	1757	1757	0
552	20250116	103100	22526336	1757	1757	1757	1757	0
553	20250116	103000	22526336	1757	1757	1757	1757	0
554	20250116	102900	22526336	1757	1757	1757	1757	0
555	20250116	102800	22526336	1757	1757	1757	1757	0
556	20250116	102700	22526336	1757	1757	1757	1757	0
557	20250116	102600	22526336	1757	1757	1757	1757	0
558	20250116	102500	22526336	1757	1757	1757	1757	70
559	20250116	102400	22403346	1756	1756	1756	1756	0
560	20250116	102300	22403346	1756	1756	1756	1756	0
561	20250116	102200	22403346	1756	1756	1756	1756	0
562	20250116	102100	22403346	1756	1756	1756	1756	0
563	20250116	102000	22403346	1756	1756	1756	1756	0
564	20250116	101900	22403346	1756	1756	1756	1756	0
565	20250116	101800	22403346	1756	1756	1756	1756	0
566	20250116	101700	22403346	1756	1756	1756	1756	0
567	20250116	101600	22403346	1756	1756	1756	1756	2998
568	20250116	101500	17138858	1763	1763	1763	1763	0
569	20250116	101400	17138858	1763	1763	1763	1763	499
570	20250116	101300	16259121	1756	1756	1756	1756	0
571	20250116	101200	16259121	1756	1756	1756	1756	6000
572	20250116	101100	5723121	1764	1764	1764	1764	0
573	20250116	101000	5723121	1764	1764	1764	1764	6
574	20250116	100900	5712537	1764	1764	1764	1764	0
575	20250116	100800	5712537	1764	1764	1764	1764	0
576	20250116	100700	5712537	1764	1764	1764	1764	3
577	20250116	100600	5707245	1756	1756	1756	1756	500
578	20250116	100500	4829245	1764	1764	1764	1764	0
579	20250116	100400	4829245	1764	1764	1764	1764	1
580	20250116	100300	4827481	1756	1756	1756	1756	0
581	20250116	100200	4827481	1756	1756	1756	1756	0
582	20250116	100100	4827481	1756	1756	1756	1756	0
583	20250116	100000	4827481	1756	1756	1756	1756	0
584	20250116	095900	4827481	1756	1756	1756	1756	0
585	20250116	095800	4827481	1756	1756	1756	1756	0
586	20250116	095700	4827481	1756	1756	1756	1756	0
587	20250116	095600	4827481	1756	1756	1756	1756	0
588	20250116	095500	4827481	1756	1756	1756	1756	159
589	20250116	095400	4548277	1767	1767	1767	1767	0
590	20250116	095300	4548277	1767	1767	1767	1767	0
591	20250116	095200	4548277	1767	1767	1767	1767	0
592	20250116	095100	4548277	1767	1767	1767	1767	0
593	20250116	095000	4548277	1767	1767	1767	1767	0
594	20250116	094900	4548277	1767	1767	1767	1767	0
595	20250116	094800	4548277	1767	1767	1767	1767	1
596	20250116	094700	4546510	1767	1767	1767	1767	0
597	20250116	094600	4546510	1767	1767	1767	1767	0
598	20250116	094500	4546510	1767	1767	1767	1767	286
599	20250116	094400	4041148	1767	1767	1767	1767	2
600	20250116	094300	4037614	1768	1768	1768	1768	1
601	20250116	094200	4035846	1768	1768	1768	1768	1
602	20250116	094100	4034078	1768	1768	1768	1768	0
603	20250116	094000	4034078	1768	1768	1768	1768	0
604	20250116	093900	4034078	1768	1768	1768	1768	0
605	20250116	093800	4034078	1768	1768	1768	1768	0
606	20250116	093700	4034078	1768	1768	1768	1768	0
607	20250116	093600	4034078	1768	1768	1768	1768	0
608	20250116	093500	4034078	1768	1768	1768	1768	0
609	20250116	093400	4034078	1768	1768	1768	1768	0
610	20250116	093300	4034078	1768	1768	1768	1768	0
611	20250116	093200	4034078	1768	1768	1768	1768	3
612	20250116	093100	4028774	1768	1768	1768	1768	0
613	20250116	093000	4028774	1768	1768	1768	1768	0
614	20250116	092900	4028774	1768	1768	1768	1768	1
615	20250116	092800	4027006	1748	1748	1748	1748	0
616	20250116	092700	4027006	1748	1748	1748	1748	0
617	20250116	092600	4027006	1748	1748	1748	1748	0
618	20250116	092500	4027006	1748	1748	1748	1748	1
619	20250116	092400	4025258	1750	1750	1750	1750	0
620	20250116	092300	4025258	1750	1752	1752	1749	1280
621	20250116	092200	1784192	1773	1773	1773	1773	0
622	20250116	092100	1784192	1773	1773	1773	1773	0
623	20250116	092000	1784192	1773	1773	1773	1773	0
624	20250116	091900	1784192	1773	1773	1773	1773	0
625	20250116	091800	1784192	1773	1773	1773	1773	0
626	20250116	091700	1784192	1773	1773	1773	1773	0
627	20250116	091600	1784192	1773	1773	1773	1773	0
628	20250116	091500	1784192	1773	1773	1773	1773	0
629	20250116	091400	1784192	1773	1773	1773	1773	211
630	20250116	091300	1410089	1773	1773	1773	1773	70
631	20250116	091200	1285979	1773	1773	1773	1773	0
632	20250116	091100	1285979	1773	1773	1773	1773	5
633	20250116	091000	1277114	1778	1778	1778	1778	0
634	20250116	090900	1277114	1778	1778	1778	1778	0
635	20250116	090800	1277114	1778	1778	1778	1778	0
636	20250116	090700	1277114	1778	1778	1778	1778	0
637	20250116	090600	1277114	1778	1778	1778	1778	0
638	20250116	090500	1277114	1778	1778	1778	1778	0
639	20250116	090400	1277114	1778	1754	1778	1754	50
640	20250116	090300	1189212	1754	1754	1754	1754	500
641	20250116	090200	312212	1754	1754	1754	1754	0
642	20250116	090100	312212	1754	1754	1754	1754	0
643	20250116	090000	312212	1754	1754	1754	1754	178