KissMeData/056700/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193700	17822846	1670	1670	1670	1670	363
3	20250113	193600	17822846	1670	1670	1670	1670	0
4	20250113	193500	17822846	1670	1670	1670	1670	0
5	20250113	193400	17822846	1670	1670	1670	1670	0
6	20250113	193300	17822846	1670	1670	1670	1670	0
7	20250113	193200	17822846	1670	1670	1670	1670	0
8	20250113	193100	17822846	1670	1670	1670	1670	0
9	20250113	193000	17822846	1670	1670	1670	1670	0
10	20250113	192900	17822846	1670	1670	1670	1670	0
11	20250113	192800	17822846	1670	1670	1670	1670	0
12	20250113	192700	17822846	1670	1670	1670	1670	0
13	20250113	192600	17822846	1670	1670	1670	1670	0
14	20250113	192500	17822846	1670	1670	1670	1670	0
15	20250113	192400	17822846	1670	1670	1670	1670	0
16	20250113	192300	17822846	1670	1670	1670	1670	0
17	20250113	192200	17822846	1670	1670	1670	1670	0
18	20250113	192100	17822846	1670	1670	1670	1670	0
19	20250113	192000	17822846	1670	1670	1670	1670	0
20	20250113	191900	17822846	1670	1670	1670	1670	0
21	20250113	191800	17822846	1670	1670	1670	1670	0
22	20250113	191700	17822846	1670	1670	1670	1670	0
23	20250113	191600	17822846	1670	1670	1670	1670	0
24	20250113	191500	17822846	1670	1670	1670	1670	0
25	20250113	191400	17822846	1670	1670	1670	1670	0
26	20250113	191300	17822846	1670	1670	1670	1670	0
27	20250113	191200	17822846	1670	1670	1670	1670	0
28	20250113	191100	17822846	1670	1670	1670	1670	0
29	20250113	191000	17822846	1670	1670	1670	1670	0
30	20250113	190900	17822846	1670	1670	1670	1670	0
31	20250113	190800	17822846	1670	1670	1670	1670	0
32	20250113	190700	17822846	1670	1670	1670	1670	363
33	20250113	190600	17822846	1670	1670	1670	1670	0
34	20250113	190500	17822846	1670	1670	1670	1670	0
35	20250113	190400	17822846	1670	1670	1670	1670	0
36	20250113	190300	17822846	1670	1670	1670	1670	0
37	20250113	190200	17822846	1670	1670	1670	1670	0
38	20250113	190100	17822846	1670	1670	1670	1670	0
39	20250113	190000	17822846	1670	1670	1670	1670	0
40	20250113	185900	17822846	1670	1670	1670	1670	0
41	20250113	185800	17822846	1670	1670	1670	1670	0
42	20250113	185700	17822846	1670	1670	1670	1670	0
43	20250113	185600	17822846	1670	1670	1670	1670	0
44	20250113	185500	17822846	1670	1670	1670	1670	0
45	20250113	185400	17822846	1670	1670	1670	1670	0
46	20250113	185300	17822846	1670	1670	1670	1670	0
47	20250113	185200	17822846	1670	1670	1670	1670	0
48	20250113	185100	17822846	1670	1670	1670	1670	0
49	20250113	185000	17822846	1670	1670	1670	1670	0
50	20250113	184900	17822846	1670	1670	1670	1670	0
51	20250113	184800	17822846	1670	1670	1670	1670	0
52	20250113	184700	17822846	1670	1670	1670	1670	0
53	20250113	184600	17822846	1670	1670	1670	1670	0
54	20250113	184500	17822846	1670	1670	1670	1670	0
55	20250113	184400	17822846	1670	1670	1670	1670	0
56	20250113	184300	17822846	1670	1670	1670	1670	0
57	20250113	184200	17822846	1670	1670	1670	1670	0
58	20250113	184100	17822846	1670	1670	1670	1670	0
59	20250113	184000	17822846	1670	1670	1670	1670	0
60	20250113	183900	17822846	1670	1670	1670	1670	0
61	20250113	183800	17822846	1670	1670	1670	1670	0
62	20250113	183700	17822846	1670	1670	1670	1670	363
63	20250113	183600	17822846	1670	1670	1670	1670	0
64	20250113	183500	17822846	1670	1670	1670	1670	0
65	20250113	183400	17822846	1670	1670	1670	1670	0
66	20250113	183300	17822846	1670	1670	1670	1670	0
67	20250113	183200	17822846	1670	1670	1670	1670	0
68	20250113	183100	17822846	1670	1670	1670	1670	0
69	20250113	183000	17822846	1670	1670	1670	1670	0
70	20250113	182900	17822846	1670	1670	1670	1670	0
71	20250113	182800	17822846	1670	1670	1670	1670	0
72	20250113	182700	17822846	1670	1670	1670	1670	0
73	20250113	182600	17822846	1670	1670	1670	1670	0
74	20250113	182500	17822846	1670	1670	1670	1670	0
75	20250113	182400	17822846	1670	1670	1670	1670	0
76	20250113	182300	17822846	1670	1670	1670	1670	0
77	20250113	182200	17822846	1670	1670	1670	1670	0
78	20250113	182100	17822846	1670	1670	1670	1670	0
79	20250113	182000	17822846	1670	1670	1670	1670	0
80	20250113	181900	17822846	1670	1670	1670	1670	0
81	20250113	181800	17822846	1670	1670	1670	1670	0
82	20250113	181700	17822846	1670	1670	1670	1670	0
83	20250113	181600	17822846	1670	1670	1670	1670	0
84	20250113	181500	17822846	1670	1670	1670	1670	0
85	20250113	181400	17822846	1670	1670	1670	1670	0
86	20250113	181300	17822846	1670	1670	1670	1670	0
87	20250113	181200	17822846	1670	1670	1670	1670	0
88	20250113	181100	17822846	1670	1670	1670	1670	0
89	20250113	181000	17822846	1670	1670	1670	1670	0
90	20250113	180900	17822846	1670	1670	1670	1670	0
91	20250113	180800	17822846	1670	1670	1670	1670	0
92	20250113	180700	17822846	1670	1670	1670	1670	363
93	20250113	180600	17822846	1670	1670	1670	1670	0
94	20250113	180500	17822846	1670	1670	1670	1670	0
95	20250113	180400	17822846	1670	1670	1670	1670	0
96	20250113	180300	17822846	1670	1670	1670	1670	0
97	20250113	180200	17822846	1670	1670	1670	1670	0
98	20250113	180100	17822846	1670	1670	1670	1670	0
99	20250113	180000	17822846	1670	1670	1670	1670	0
100	20250113	175900	17822846	1670	1670	1670	1670	0
101	20250113	175800	17822846	1670	1670	1670	1670	0
102	20250113	175700	17822846	1670	1670	1670	1670	0
103	20250113	175600	17822846	1670	1670	1670	1670	0
104	20250113	175500	17822846	1670	1670	1670	1670	0
105	20250113	175400	17822846	1670	1670	1670	1670	0
106	20250113	175300	17822846	1670	1670	1670	1670	0
107	20250113	175200	17822846	1670	1670	1670	1670	0
108	20250113	175100	17822846	1670	1670	1670	1670	0
109	20250113	175000	17822846	1670	1670	1670	1670	0
110	20250113	174900	17822846	1670	1670	1670	1670	0
111	20250113	174800	17822846	1670	1670	1670	1670	0
112	20250113	174700	17822846	1670	1670	1670	1670	0
113	20250113	174600	17822846	1670	1670	1670	1670	0
114	20250113	174500	17822846	1670	1670	1670	1670	0
115	20250113	174400	17822846	1670	1670	1670	1670	0
116	20250113	174300	17822846	1670	1670	1670	1670	0
117	20250113	174200	17822846	1670	1670	1670	1670	0
118	20250113	174100	17822846	1670	1670	1670	1670	0
119	20250113	174000	17822846	1670	1670	1670	1670	0
120	20250113	173900	17822846	1670	1670	1670	1670	0
121	20250113	173800	17822846	1670	1670	1670	1670	0
122	20250113	173700	17822846	1670	1670	1670	1670	363
123	20250113	173600	17822846	1670	1670	1670	1670	0
124	20250113	173500	17822846	1670	1670	1670	1670	0
125	20250113	173400	17822846	1670	1670	1670	1670	0
126	20250113	173300	17822846	1670	1670	1670	1670	0
127	20250113	173200	17822846	1670	1670	1670	1670	0
128	20250113	173100	17822846	1670	1670	1670	1670	0
129	20250113	173000	17822846	1670	1670	1670	1670	0
130	20250113	172900	17822846	1670	1670	1670	1670	0
131	20250113	172800	17822846	1670	1670	1670	1670	0
132	20250113	172700	17822846	1670	1670	1670	1670	0
133	20250113	172600	17822846	1670	1670	1670	1670	0
134	20250113	172500	17822846	1670	1670	1670	1670	0
135	20250113	172400	17822846	1670	1670	1670	1670	0
136	20250113	172300	17822846	1670	1670	1670	1670	0
137	20250113	172200	17822846	1670	1670	1670	1670	0
138	20250113	172100	17822846	1670	1670	1670	1670	0
139	20250113	172000	17822846	1670	1670	1670	1670	0
140	20250113	171900	17822846	1670	1670	1670	1670	0
141	20250113	171800	17822846	1670	1670	1670	1670	0
142	20250113	171700	17822846	1670	1670	1670	1670	0
143	20250113	171600	17822846	1670	1670	1670	1670	0
144	20250113	171500	17822846	1670	1670	1670	1670	0
145	20250113	171400	17822846	1670	1670	1670	1670	0
146	20250113	171300	17822846	1670	1670	1670	1670	0
147	20250113	171200	17822846	1670	1670	1670	1670	0
148	20250113	171100	17822846	1670	1670	1670	1670	0
149	20250113	171000	17822846	1670	1670	1670	1670	0
150	20250113	170900	17822846	1670	1670	1670	1670	0
151	20250113	170800	17822846	1670	1670	1670	1670	0
152	20250113	170700	17822846	1670	1670	1670	1670	363
153	20250113	170600	17822846	1670	1670	1670	1670	0
154	20250113	170500	17822846	1670	1670	1670	1670	0
155	20250113	170400	17822846	1670	1670	1670	1670	0
156	20250113	170300	17822846	1670	1670	1670	1670	0
157	20250113	170200	17822846	1670	1670	1670	1670	0
158	20250113	170100	17822846	1670	1670	1670	1670	0
159	20250113	170000	17822846	1670	1670	1670	1670	0
160	20250113	165900	17822846	1670	1670	1670	1670	0
161	20250113	165800	17822846	1670	1670	1670	1670	0
162	20250113	165700	17822846	1670	1670	1670	1670	0
163	20250113	165600	17822846	1670	1670	1670	1670	0
164	20250113	165500	17822846	1670	1670	1670	1670	0
165	20250113	165400	17822846	1670	1670	1670	1670	0
166	20250113	165300	17822846	1670	1670	1670	1670	0
167	20250113	165200	17822846	1670	1670	1670	1670	0
168	20250113	165100	17822846	1670	1670	1670	1670	0
169	20250113	165000	17822846	1670	1670	1670	1670	0
170	20250113	164900	17822846	1670	1670	1670	1670	0
171	20250113	164800	17822846	1670	1670	1670	1670	0
172	20250113	164700	17822846	1670	1670	1670	1670	0
173	20250113	164600	17822846	1670	1670	1670	1670	0
174	20250113	164500	17822846	1670	1670	1670	1670	0
175	20250113	164400	17822846	1670	1670	1670	1670	0
176	20250113	164300	17822846	1670	1670	1670	1670	0
177	20250113	164200	17822846	1670	1670	1670	1670	0
178	20250113	164100	17822846	1670	1670	1670	1670	0
179	20250113	164000	17822846	1670	1670	1670	1670	0
180	20250113	163900	17822846	1670	1670	1670	1670	0
181	20250113	163800	17822846	1670	1670	1670	1670	0
182	20250113	163700	17822846	1670	1670	1670	1670	363
183	20250113	163600	17822846	1670	1670	1670	1670	0
184	20250113	163500	17822846	1670	1670	1670	1670	0
185	20250113	163400	17822846	1670	1670	1670	1670	0
186	20250113	163300	17822846	1670	1670	1670	1670	0
187	20250113	163200	17822846	1670	1670	1670	1670	0
188	20250113	163100	17822846	1670	1670	1670	1670	0
189	20250113	163000	17822846	1670	1670	1670	1670	0
190	20250113	162900	17822846	1670	1670	1670	1670	0
191	20250113	162800	17822846	1670	1670	1670	1670	0
192	20250113	162700	17822846	1670	1670	1670	1670	0
193	20250113	162600	17822846	1670	1670	1670	1670	0
194	20250113	162500	17822846	1670	1670	1670	1670	0
195	20250113	162400	17822846	1670	1670	1670	1670	0
196	20250113	162300	17822846	1670	1670	1670	1670	0
197	20250113	162200	17822846	1670	1670	1670	1670	0
198	20250113	162100	17822846	1670	1670	1670	1670	0
199	20250113	162000	17822846	1670	1670	1670	1670	0
200	20250113	161900	17822846	1670	1670	1670	1670	0
201	20250113	161800	17822846	1670	1670	1670	1670	0
202	20250113	161700	17822846	1670	1670	1670	1670	0
203	20250113	161600	17822846	1670	1670	1670	1670	0
204	20250113	161500	17822846	1670	1670	1670	1670	0
205	20250113	161400	17822846	1670	1670	1670	1670	0
206	20250113	161300	17822846	1670	1670	1670	1670	0
207	20250113	161200	17822846	1670	1670	1670	1670	0
208	20250113	161100	17822846	1670	1670	1670	1670	0
209	20250113	161000	17822846	1670	1670	1670	1670	0
210	20250113	160900	17822846	1670	1670	1670	1670	0
211	20250113	160800	17822846	1670	1670	1670	1670	0
212	20250113	160700	17822846	1670	1670	1670	1670	363
213	20250113	160600	17822846	1670	1670	1670	1670	0
214	20250113	160500	17822846	1670	1670	1670	1670	0
215	20250113	160400	17822846	1670	1670	1670	1670	0
216	20250113	160300	17822846	1670	1670	1670	1670	0
217	20250113	160200	17822846	1670	1670	1670	1670	0
218	20250113	160100	17822846	1670	1670	1670	1670	0
219	20250113	160000	17822846	1670	1670	1670	1670	0
220	20250113	155900	17822846	1670	1670	1670	1670	0
221	20250113	155800	17822846	1670	1670	1670	1670	0
222	20250113	155700	17822846	1670	1670	1670	1670	0
223	20250113	155600	17822846	1670	1670	1670	1670	0
224	20250113	155500	17822846	1670	1670	1670	1670	0
225	20250113	155400	17822846	1670	1670	1670	1670	0
226	20250113	155300	17822846	1670	1670	1670	1670	0
227	20250113	155200	17822846	1670	1670	1670	1670	0
228	20250113	155100	17822846	1670	1670	1670	1670	0
229	20250113	155000	17822846	1670	1670	1670	1670	0
230	20250113	154900	17822846	1670	1670	1670	1670	0
231	20250113	154800	17822846	1670	1670	1670	1670	0
232	20250113	154700	17822846	1670	1670	1670	1670	0
233	20250113	154600	17822846	1670	1670	1670	1670	0
234	20250113	154500	17822846	1670	1670	1670	1670	0
235	20250113	154400	17822846	1670	1670	1670	1670	0
236	20250113	154300	17822846	1670	1670	1670	1670	0
237	20250113	154200	17822846	1670	1670	1670	1670	0
238	20250113	154100	17822846	1670	1670	1670	1670	0
239	20250113	154000	17822846	1670	1670	1670	1670	0
240	20250113	153900	17822846	1670	1670	1670	1670	0
241	20250113	153800	17822846	1670	1670	1670	1670	0
242	20250113	153700	17822846	1670	1670	1670	1670	363
243	20250113	153600	17822846	1670	1670	1670	1670	0
244	20250113	153500	17822846	1670	1670	1670	1670	0
245	20250113	153400	17822846	1670	1670	1670	1670	0
246	20250113	153300	17822846	1670	1670	1670	1670	0
247	20250113	153200	17822846	1670	1670	1670	1670	0
248	20250113	153100	17822846	1670	1670	1670	1670	0
249	20250113	153000	17822846	1670	1670	1670	1670	363
250	20250113	152900	17216636	1670	1670	1670	1670	0
251	20250113	152800	17216636	1670	1670	1670	1670	0
252	20250113	152700	17216636	1670	1670	1670	1670	0
253	20250113	152600	17216636	1670	1670	1670	1670	0
254	20250113	152500	17216636	1670	1670	1670	1670	0
255	20250113	152400	17216636	1670	1670	1670	1670	0
256	20250113	152300	17216636	1670	1670	1670	1670	0
257	20250113	152200	17216636	1670	1670	1670	1670	0
258	20250113	152100	17216636	1670	1670	1670	1670	0
259	20250113	152000	17216636	1670	1670	1670	1670	0
260	20250113	151900	17216636	1670	1670	1670	1670	0
261	20250113	151800	17216636	1670	1670	1670	1670	0
262	20250113	151700	17216636	1670	1670	1670	1670	85
263	20250113	151600	17074686	1668	1668	1668	1668	1
264	20250113	151500	17073018	1670	1670	1670	1670	0
265	20250113	151400	17073018	1670	1670	1670	1670	0
266	20250113	151300	17073018	1670	1670	1670	1670	200
267	20250113	151200	16739018	1668	1668	1668	1668	0
268	20250113	151100	16739018	1668	1668	1668	1668	100
269	20250113	151000	16572218	1670	1670	1670	1670	0
270	20250113	150900	16572218	1670	1670	1670	1670	0
271	20250113	150800	16572218	1670	1670	1670	1670	0
272	20250113	150700	16572218	1670	1670	1670	1670	0
273	20250113	150600	16572218	1670	1670	1670	1670	0
274	20250113	150500	16572218	1670	1670	1670	1670	0
275	20250113	150400	16572218	1670	1670	1670	1670	0
276	20250113	150300	16572218	1670	1670	1670	1670	0
277	20250113	150200	16572218	1670	1670	1670	1670	8
278	20250113	150100	16558858	1670	1670	1670	1670	0
279	20250113	150000	16558858	1670	1670	1670	1670	0
280	20250113	145900	16558858	1670	1670	1670	1670	0
281	20250113	145800	16558858	1670	1670	1670	1670	0
282	20250113	145700	16558858	1670	1670	1670	1670	0
283	20250113	145600	16558858	1670	1670	1670	1670	0
284	20250113	145500	16558858	1670	1670	1670	1670	0
285	20250113	145400	16558858	1670	1670	1670	1670	0
286	20250113	145300	16558858	1670	1670	1670	1670	0
287	20250113	145200	16558858	1670	1670	1670	1670	0
288	20250113	145100	16558858	1670	1670	1670	1670	0
289	20250113	145000	16558858	1670	1670	1670	1670	0
290	20250113	144900	16558858	1670	1670	1670	1670	8
291	20250113	144800	16545498	1670	1670	1670	1670	0
292	20250113	144700	16545498	1670	1670	1670	1670	0
293	20250113	144600	16545498	1670	1670	1670	1670	0
294	20250113	144500	16545498	1670	1670	1670	1670	0
295	20250113	144400	16545498	1670	1670	1670	1670	0
296	20250113	144300	16545498	1670	1670	1670	1670	0
297	20250113	144200	16545498	1670	1670	1670	1670	0
298	20250113	144100	16545498	1670	1670	1670	1670	0
299	20250113	144000	16545498	1670	1670	1670	1670	0
300	20250113	143900	16545498	1670	1670	1670	1670	0
301	20250113	143800	16545498	1670	1670	1670	1670	0
302	20250113	143700	16545498	1670	1670	1670	1670	0
303	20250113	143600	16545498	1670	1670	1670	1670	8
304	20250113	143500	16532138	1669	1669	1669	1669	0
305	20250113	143400	16532138	1669	1669	1669	1669	0
306	20250113	143300	16532138	1669	1669	1669	1669	0
307	20250113	143200	16532138	1669	1669	1669	1669	0
308	20250113	143100	16532138	1669	1669	1669	1669	0
309	20250113	143000	16532138	1669	1669	1669	1669	18
310	20250113	142900	16502096	1669	1669	1669	1669	0
311	20250113	142800	16502096	1669	1669	1669	1669	0
312	20250113	142700	16502096	1669	1669	1669	1669	0
313	20250113	142600	16502096	1669	1670	1670	1669	679
314	20250113	142500	15368381	1670	1670	1670	1670	0
315	20250113	142400	15368381	1670	1670	1670	1670	0
316	20250113	142300	15368381	1670	1670	1670	1670	0
317	20250113	142200	15368381	1670	1670	1670	1670	8
318	20250113	142100	15355021	1669	1669	1669	1669	0
319	20250113	142000	15355021	1669	1669	1669	1669	0
320	20250113	141900	15355021	1669	1669	1669	1669	2
321	20250113	141800	15351683	1669	1669	1669	1669	0
322	20250113	141700	15351683	1669	1669	1669	1669	0
323	20250113	141600	15351683	1669	1669	1669	1669	0
324	20250113	141500	15351683	1669	1669	1669	1669	0
325	20250113	141400	15351683	1669	1669	1669	1669	1
326	20250113	141300	15350014	1669	1669	1669	1669	11
327	20250113	141200	15331655	1669	1669	1669	1669	0
328	20250113	141100	15331655	1669	1669	1669	1669	5
329	20250113	141000	15323310	1670	1670	1670	1670	8
330	20250113	140900	15309950	1669	1669	1669	1669	0
331	20250113	140800	15309950	1669	1669	1669	1669	79
332	20250113	140700	15178099	1660	1660	1660	1660	0
333	20250113	140600	15178099	1660	1660	1660	1660	0
334	20250113	140500	15178099	1660	1660	1660	1660	0
335	20250113	140400	15178099	1660	1660	1660	1660	0
336	20250113	140300	15178099	1660	1660	1660	1660	0
337	20250113	140200	15178099	1660	1660	1660	1660	1
338	20250113	140100	15176439	1669	1669	1669	1669	0
339	20250113	140000	15176439	1669	1669	1669	1669	0
340	20250113	135900	15176439	1669	1669	1669	1669	0
341	20250113	135800	15176439	1669	1669	1669	1669	0
342	20250113	135700	15176439	1669	1669	1669	1669	8
343	20250113	135600	15163087	1670	1669	1670	1660	3830
344	20250113	135500	8780855	1670	1670	1670	1670	1
345	20250113	135400	8779185	1670	1670	1670	1670	0
346	20250113	135300	8779185	1670	1670	1670	1670	1
347	20250113	135200	8777515	1670	1670	1670	1670	0
348	20250113	135100	8777515	1670	1670	1670	1670	0
349	20250113	135000	8777515	1670	1670	1670	1670	0
350	20250113	134900	8777515	1670	1670	1670	1670	0
351	20250113	134800	8777515	1670	1670	1670	1670	0
352	20250113	134700	8777515	1670	1670	1670	1670	0
353	20250113	134600	8777515	1670	1670	1670	1670	0
354	20250113	134500	8777515	1670	1670	1670	1670	0
355	20250113	134400	8777515	1670	1670	1670	1670	8
356	20250113	134300	8764155	1669	1669	1669	1669	1
357	20250113	134200	8762486	1669	1669	1669	1669	1
358	20250113	134100	8760817	1669	1669	1669	1669	0
359	20250113	134000	8760817	1669	1669	1669	1669	0
360	20250113	133900	8760817	1669	1669	1669	1669	744
361	20250113	133800	7519081	1669	1669	1669	1669	0
362	20250113	133700	7519081	1669	1669	1669	1669	0
363	20250113	133600	7519081	1669	1669	1669	1669	0
364	20250113	133500	7519081	1669	1669	1669	1669	0
365	20250113	133400	7519081	1669	1669	1669	1669	0
366	20250113	133300	7519081	1669	1669	1669	1669	0
367	20250113	133200	7519081	1669	1669	1669	1669	0
368	20250113	133100	7519081	1669	1669	1669	1669	0
369	20250113	133000	7519081	1669	1669	1669	1669	8
370	20250113	132900	7505729	1669	1669	1669	1669	0
371	20250113	132800	7505729	1669	1669	1669	1669	0
372	20250113	132700	7505729	1669	1669	1669	1669	0
373	20250113	132600	7505729	1669	1669	1669	1669	0
374	20250113	132500	7505729	1669	1669	1669	1669	0
375	20250113	132400	7505729	1669	1669	1669	1669	0
376	20250113	132300	7505729	1669	1669	1669	1669	0
377	20250113	132200	7505729	1669	1669	1669	1669	0
378	20250113	132100	7505729	1669	1669	1669	1669	0
379	20250113	132000	7505729	1669	1669	1669	1669	0
380	20250113	131900	7505729	1669	1669	1669	1669	0
381	20250113	131800	7505729	1669	1669	1669	1669	8
382	20250113	131700	7492377	1663	1663	1663	1663	0
383	20250113	131600	7492377	1663	1663	1663	1663	0
384	20250113	131500	7492377	1663	1663	1663	1663	0
385	20250113	131400	7492377	1663	1663	1663	1663	0
386	20250113	131300	7492377	1663	1663	1663	1663	0
387	20250113	131200	7492377	1663	1663	1663	1663	0
388	20250113	131100	7492377	1663	1663	1663	1663	0
389	20250113	131000	7492377	1663	1664	1664	1663	460
390	20250113	130900	6727387	1669	1669	1669	1669	0
391	20250113	130800	6727387	1669	1669	1669	1669	0
392	20250113	130700	6727387	1669	1669	1669	1669	0
393	20250113	130600	6727387	1669	1669	1669	1669	0
394	20250113	130500	6727387	1669	1669	1669	1669	8
395	20250113	130400	6714035	1669	1669	1669	1669	0
396	20250113	130300	6714035	1669	1669	1669	1669	0
397	20250113	130200	6714035	1669	1669	1669	1669	0
398	20250113	130100	6714035	1669	1669	1669	1669	0
399	20250113	130000	6714035	1669	1669	1669	1669	0
400	20250113	125900	6714035	1669	1669	1669	1669	0
401	20250113	125800	6714035	1669	1669	1669	1669	0
402	20250113	125700	6714035	1669	1669	1669	1669	0
403	20250113	125600	6714035	1669	1669	1669	1669	0
404	20250113	125500	6714035	1669	1669	1669	1669	0
405	20250113	125400	6714035	1669	1669	1669	1669	0
406	20250113	125300	6714035	1669	1669	1669	1669	0
407	20250113	125200	6714035	1669	1669	1669	1669	8
408	20250113	125100	6700683	1664	1664	1664	1664	0
409	20250113	125000	6700683	1664	1664	1664	1664	0
410	20250113	124900	6700683	1664	1664	1664	1664	0
411	20250113	124800	6700683	1664	1664	1664	1664	0
412	20250113	124700	6700683	1664	1664	1664	1664	0
413	20250113	124600	6700683	1664	1664	1664	1664	0
414	20250113	124500	6700683	1664	1664	1664	1664	0
415	20250113	124400	6700683	1664	1664	1664	1664	0
416	20250113	124300	6700683	1664	1664	1664	1664	2
417	20250113	124200	6697355	1669	1669	1669	1669	0
418	20250113	124100	6697355	1669	1669	1669	1669	0
419	20250113	124000	6697355	1669	1669	1669	1669	0
420	20250113	123900	6697355	1669	1669	1669	1669	7
421	20250113	123800	6685672	1669	1669	1669	1669	0
422	20250113	123700	6685672	1669	1669	1669	1669	0
423	20250113	123600	6685672	1669	1669	1669	1669	0
424	20250113	123500	6685672	1669	1669	1669	1669	0
425	20250113	123400	6685672	1669	1669	1669	1669	0
426	20250113	123300	6685672	1669	1669	1669	1669	0
427	20250113	123200	6685672	1669	1669	1669	1669	0
428	20250113	123100	6685672	1669	1669	1669	1669	0
429	20250113	123000	6685672	1669	1669	1669	1669	0
430	20250113	122900	6685672	1669	1669	1669	1669	0
431	20250113	122800	6685672	1669	1669	1669	1669	0
432	20250113	122700	6685672	1669	1669	1669	1669	0
433	20250113	122600	6685672	1669	1669	1669	1669	7
434	20250113	122500	6673989	1669	1669	1669	1669	0
435	20250113	122400	6673989	1669	1669	1669	1669	0
436	20250113	122300	6673989	1669	1669	1669	1669	0
437	20250113	122200	6673989	1669	1669	1669	1669	0
438	20250113	122100	6673989	1669	1669	1669	1669	0
439	20250113	122000	6673989	1669	1669	1669	1669	0
440	20250113	121900	6673989	1669	1669	1669	1669	0
441	20250113	121800	6673989	1669	1669	1669	1669	3
442	20250113	121700	6668982	1666	1666	1666	1666	0
443	20250113	121600	6668982	1666	1666	1666	1666	0
444	20250113	121500	6668982	1666	1666	1666	1666	50
445	20250113	121400	6585682	1669	1669	1669	1669	0
446	20250113	121300	6585682	1669	1669	1669	1669	7
447	20250113	121200	6573999	1669	1669	1669	1669	0
448	20250113	121100	6573999	1669	1669	1669	1669	0
449	20250113	121000	6573999	1669	1669	1669	1669	0
450	20250113	120900	6573999	1669	1669	1669	1669	0
451	20250113	120800	6573999	1669	1669	1669	1669	0
452	20250113	120700	6573999	1669	1669	1669	1669	0
453	20250113	120600	6573999	1669	1669	1669	1669	0
454	20250113	120500	6573999	1669	1669	1669	1669	0
455	20250113	120400	6573999	1669	1669	1669	1669	0
456	20250113	120300	6573999	1669	1669	1669	1669	0
457	20250113	120200	6573999	1669	1669	1669	1669	0
458	20250113	120100	6573999	1669	1669	1669	1669	0
459	20250113	120000	6573999	1669	1669	1669	1669	7
460	20250113	115900	6562316	1669	1669	1669	1669	0
461	20250113	115800	6562316	1669	1669	1669	1669	0
462	20250113	115700	6562316	1669	1669	1669	1669	0
463	20250113	115600	6562316	1669	1669	1669	1669	0
464	20250113	115500	6562316	1669	1669	1669	1669	0
465	20250113	115400	6562316	1669	1669	1669	1669	0
466	20250113	115300	6562316	1669	1669	1669	1669	0
467	20250113	115200	6562316	1669	1669	1669	1669	0
468	20250113	115100	6562316	1669	1669	1669	1669	0
469	20250113	115000	6562316	1669	1669	1669	1669	0
470	20250113	114900	6562316	1669	1669	1669	1669	0
471	20250113	114800	6562316	1669	1669	1669	1669	2
472	20250113	114700	6558978	1669	1669	1669	1669	7
473	20250113	114600	6547295	1668	1668	1668	1668	0
474	20250113	114500	6547295	1668	1668	1668	1668	0
475	20250113	114400	6547295	1668	1668	1668	1668	5
476	20250113	114300	6538955	1668	1668	1668	1668	0
477	20250113	114200	6538955	1668	1668	1668	1668	0
478	20250113	114100	6538955	1668	1668	1668	1668	0
479	20250113	114000	6538955	1668	1668	1668	1668	0
480	20250113	113900	6538955	1668	1668	1668	1668	0
481	20250113	113800	6538955	1668	1668	1668	1668	0
482	20250113	113700	6538955	1668	1668	1668	1668	0
483	20250113	113600	6538955	1668	1668	1668	1668	0
484	20250113	113500	6538955	1668	1668	1668	1668	0
485	20250113	113400	6538955	1668	1668	1668	1668	7
486	20250113	113300	6527279	1660	1660	1660	1660	0
487	20250113	113200	6527279	1660	1660	1660	1660	0
488	20250113	113100	6527279	1660	1660	1660	1660	0
489	20250113	113000	6527279	1660	1660	1660	1660	0
490	20250113	112900	6527279	1660	1660	1660	1660	0
491	20250113	112800	6527279	1660	1660	1660	1660	0
492	20250113	112700	6527279	1660	1660	1660	1660	0
493	20250113	112600	6527279	1660	1660	1660	1660	0
494	20250113	112500	6527279	1660	1663	1663	1660	770
495	20250113	112400	5248564	1669	1669	1669	1669	0
496	20250113	112300	5248564	1669	1669	1669	1669	0
497	20250113	112200	5248564	1669	1669	1669	1669	0
498	20250113	112100	5248564	1669	1669	1669	1669	7
499	20250113	112000	5236881	1669	1669	1669	1669	0
500	20250113	111900	5236881	1669	1669	1669	1669	0
501	20250113	111800	5236881	1669	1669	1669	1669	0
502	20250113	111700	5236881	1669	1669	1669	1669	0
503	20250113	111600	5236881	1669	1669	1669	1669	0
504	20250113	111500	5236881	1669	1669	1669	1669	1
505	20250113	111400	5235212	1669	1669	1669	1669	0
506	20250113	111300	5235212	1669	1669	1669	1669	0
507	20250113	111200	5235212	1669	1669	1669	1669	0
508	20250113	111100	5235212	1669	1669	1669	1669	0
509	20250113	111000	5235212	1669	1669	1669	1669	0
510	20250113	110900	5235212	1669	1669	1669	1669	0
511	20250113	110800	5235212	1669	1669	1669	1669	7
512	20250113	110700	5223529	1669	1669	1669	1669	1
513	20250113	110600	5221860	1667	1667	1667	1667	0
514	20250113	110500	5221860	1667	1667	1667	1667	0
515	20250113	110400	5221860	1667	1667	1667	1667	0
516	20250113	110300	5221860	1667	1667	1667	1667	0
517	20250113	110200	5221860	1667	1667	1667	1667	0
518	20250113	110100	5221860	1667	1669	1669	1667	2
519	20250113	110000	5218524	1669	1669	1669	1669	0
520	20250113	105900	5218524	1669	1669	1669	1669	0
521	20250113	105800	5218524	1669	1669	1669	1669	0
522	20250113	105700	5218524	1669	1661	1669	1661	600
523	20250113	105600	4221124	1669	1669	1669	1669	0
524	20250113	105500	4221124	1669	1669	1669	1669	7
525	20250113	105400	4209441	1670	1670	1670	1670	0
526	20250113	105300	4209441	1670	1670	1670	1670	0
527	20250113	105200	4209441	1670	1670	1670	1670	0
528	20250113	105100	4209441	1670	1670	1670	1670	0
529	20250113	105000	4209441	1670	1670	1670	1670	0
530	20250113	104900	4209441	1670	1670	1670	1670	0
531	20250113	104800	4209441	1670	1670	1670	1670	0
532	20250113	104700	4209441	1670	1670	1670	1670	0
533	20250113	104600	4209441	1670	1670	1670	1670	0
534	20250113	104500	4209441	1670	1670	1670	1670	0
535	20250113	104400	4209441	1670	1661	1670	1661	100
536	20250113	104300	4043332	1661	1662	1662	1661	293
537	20250113	104200	3556658	1661	1661	1661	1661	1
538	20250113	104100	3554997	1670	1670	1670	1670	0
539	20250113	104000	3554997	1670	1670	1670	1670	0
540	20250113	103900	3554997	1670	1668	1670	1668	100
541	20250113	103800	3388012	1661	1684	1684	1661	509
542	20250113	103700	2537758	1698	1698	1698	1698	0
543	20250113	103600	2537758	1698	1698	1698	1698	0
544	20250113	103500	2537758	1698	1698	1698	1698	0
545	20250113	103400	2537758	1698	1698	1698	1698	0
546	20250113	103300	2537758	1698	1698	1698	1698	0
547	20250113	103200	2537758	1698	1698	1698	1698	0
548	20250113	103100	2537758	1698	1698	1698	1698	0
549	20250113	103000	2537758	1698	1698	1698	1698	0
550	20250113	102900	2537758	1698	1698	1698	1698	0
551	20250113	102800	2537758	1698	1698	1698	1698	0
552	20250113	102700	2537758	1698	1698	1698	1698	2
553	20250113	102600	2534362	1686	1686	1686	1686	0
554	20250113	102500	2534362	1686	1686	1686	1686	0
555	20250113	102400	2534362	1686	1686	1686	1686	0
556	20250113	102300	2534362	1686	1686	1686	1686	0
557	20250113	102200	2534362	1686	1686	1686	1686	0
558	20250113	102100	2534362	1686	1686	1686	1686	0
559	20250113	102000	2534362	1686	1686	1686	1686	0
560	20250113	101900	2534362	1686	1686	1686	1686	0
561	20250113	101800	2534362	1686	1686	1686	1686	0
562	20250113	101700	2534362	1686	1686	1686	1686	0
563	20250113	101600	2534362	1686	1686	1686	1686	0
564	20250113	101500	2534362	1686	1686	1686	1686	0
565	20250113	101400	2534362	1686	1686	1686	1686	0
566	20250113	101300	2534362	1686	1686	1686	1686	0
567	20250113	101200	2534362	1686	1686	1686	1686	0
568	20250113	101100	2534362	1686	1686	1686	1686	0
569	20250113	101000	2534362	1686	1686	1686	1686	0
570	20250113	100900	2534362	1686	1687	1699	1686	518
571	20250113	100800	1654514	1699	1699	1699	1699	0
572	20250113	100700	1654514	1699	1699	1699	1699	0
573	20250113	100600	1654514	1699	1699	1699	1699	0
574	20250113	100500	1654514	1699	1699	1699	1699	0
575	20250113	100400	1654514	1699	1699	1699	1699	0
576	20250113	100300	1654514	1699	1699	1699	1699	0
577	20250113	100200	1654514	1699	1699	1699	1699	0
578	20250113	100100	1654514	1699	1699	1699	1699	0
579	20250113	100000	1654514	1699	1699	1699	1699	0
580	20250113	095900	1654514	1699	1699	1699	1699	0
581	20250113	095800	1654514	1699	1699	1699	1699	0
582	20250113	095700	1654514	1699	1699	1699	1699	0
583	20250113	095600	1654514	1699	1699	1699	1699	0
584	20250113	095500	1654514	1699	1699	1699	1699	0
585	20250113	095400	1654514	1699	1699	1699	1699	0
586	20250113	095300	1654514	1699	1699	1699	1699	0
587	20250113	095200	1654514	1699	1699	1699	1699	0
588	20250113	095100	1654514	1699	1699	1699	1699	0
589	20250113	095000	1654514	1699	1699	1699	1699	1
590	20250113	094900	1652815	1699	1699	1699	1699	1
591	20250113	094800	1651116	1699	1699	1699	1699	5
592	20250113	094700	1642621	1694	1694	1694	1694	0
593	20250113	094600	1642621	1694	1694	1694	1694	0
594	20250113	094500	1642621	1694	1694	1694	1694	0
595	20250113	094400	1642621	1694	1694	1694	1694	70
596	20250113	094300	1524041	1699	1699	1699	1699	0
597	20250113	094200	1524041	1699	1699	1699	1699	0
598	20250113	094100	1524041	1699	1699	1699	1699	0
599	20250113	094000	1524041	1699	1699	1699	1699	0
600	20250113	093900	1524041	1699	1682	1699	1682	505
601	20250113	093800	674550	1700	1700	1700	1700	0
602	20250113	093700	674550	1700	1700	1700	1700	0
603	20250113	093600	674550	1700	1700	1700	1700	0
604	20250113	093500	674550	1700	1700	1700	1700	0
605	20250113	093400	674550	1700	1700	1700	1700	0
606	20250113	093300	674550	1700	1700	1700	1700	0
607	20250113	093200	674550	1700	1700	1700	1700	0
608	20250113	093100	674550	1700	1700	1700	1700	0
609	20250113	093000	674550	1700	1700	1700	1700	0
610	20250113	092900	674550	1700	1700	1700	1700	1
611	20250113	092800	672850	1681	1681	1681	1681	0
612	20250113	092700	672850	1681	1681	1681	1681	374
613	20250113	092600	44156	1700	1700	1700	1700	0
614	20250113	092500	44156	1700	1700	1700	1700	0
615	20250113	092400	44156	1700	1700	1700	1700	0
616	20250113	092300	44156	1700	1700	1700	1700	0
617	20250113	092200	44156	1700	1700	1700	1700	0
618	20250113	092100	44156	1700	1700	1700	1700	0
619	20250113	092000	44156	1700	1700	1700	1700	0
620	20250113	091900	44156	1700	1700	1700	1700	0
621	20250113	091800	44156	1700	1700	1700	1700	0
622	20250113	091700	44156	1700	1700	1700	1700	0
623	20250113	091600	44156	1700	1700	1700	1700	0
624	20250113	091500	44156	1700	1700	1700	1700	0
625	20250113	091400	44156	1700	1700	1700	1700	0
626	20250113	091300	44156	1700	1700	1700	1700	1
627	20250113	091200	42456	1700	1700	1700	1700	20
628	20250113	091100	8456	1700	1700	1700	1700	0
629	20250113	091000	8456	1700	1700	1700	1700	0
630	20250113	090900	8456	1700	1700	1700	1700	0
631	20250113	090800	8456	1700	1700	1700	1700	0
632	20250113	090700	8456	1700	1700	1700	1700	0
633	20250113	090600	8456	1700	1700	1700	1700	0
634	20250113	090500	8456	1700	1700	1700	1700	0
635	20250113	090400	8456	1700	1700	1700	1700	0
636	20250113	090300	8456	1700	1700	1700	1700	0
637	20250113	090200	8456	1700	1700	1700	1700	1
638	20250113	090100	6756	1689	1689	1689	1689	0
639	20250113	090000	6756	1689	1689	1689	1689	4