KissMeData/060380/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194100	13781250	1374	1374	1374	1374	31
3	20250120	194000	13781250	1374	1374	1374	1374	0
4	20250120	193900	13781250	1374	1374	1374	1374	0
5	20250120	193800	13781250	1374	1374	1374	1374	0
6	20250120	193700	13781250	1374	1374	1374	1374	0
7	20250120	193600	13781250	1374	1374	1374	1374	0
8	20250120	193500	13781250	1374	1374	1374	1374	0
9	20250120	193400	13781250	1374	1374	1374	1374	0
10	20250120	193300	13781250	1374	1374	1374	1374	0
11	20250120	193200	13781250	1374	1374	1374	1374	0
12	20250120	193100	13781250	1374	1374	1374	1374	0
13	20250120	193000	13781250	1374	1374	1374	1374	0
14	20250120	192900	13781250	1374	1374	1374	1374	0
15	20250120	192800	13781250	1374	1374	1374	1374	0
16	20250120	192700	13781250	1374	1374	1374	1374	0
17	20250120	192600	13781250	1374	1374	1374	1374	0
18	20250120	192500	13781250	1374	1374	1374	1374	0
19	20250120	192400	13781250	1374	1374	1374	1374	0
20	20250120	192300	13781250	1374	1374	1374	1374	0
21	20250120	192200	13781250	1374	1374	1374	1374	0
22	20250120	192100	13781250	1374	1374	1374	1374	0
23	20250120	192000	13781250	1374	1374	1374	1374	0
24	20250120	191900	13781250	1374	1374	1374	1374	0
25	20250120	191800	13781250	1374	1374	1374	1374	0
26	20250120	191700	13781250	1374	1374	1374	1374	0
27	20250120	191600	13781250	1374	1374	1374	1374	0
28	20250120	191500	13781250	1374	1374	1374	1374	0
29	20250120	191400	13781250	1374	1374	1374	1374	0
30	20250120	191300	13781250	1374	1374	1374	1374	0
31	20250120	191200	13781250	1374	1374	1374	1374	0
32	20250120	191100	13781250	1374	1374	1374	1374	31
33	20250120	191000	13781250	1374	1374	1374	1374	0
34	20250120	190900	13781250	1374	1374	1374	1374	0
35	20250120	190800	13781250	1374	1374	1374	1374	0
36	20250120	190700	13781250	1374	1374	1374	1374	0
37	20250120	190600	13781250	1374	1374	1374	1374	0
38	20250120	190500	13781250	1374	1374	1374	1374	0
39	20250120	190400	13781250	1374	1374	1374	1374	0
40	20250120	190300	13781250	1374	1374	1374	1374	0
41	20250120	190200	13781250	1374	1374	1374	1374	0
42	20250120	190100	13781250	1374	1374	1374	1374	0
43	20250120	190000	13781250	1374	1374	1374	1374	0
44	20250120	185900	13781250	1374	1374	1374	1374	0
45	20250120	185800	13781250	1374	1374	1374	1374	0
46	20250120	185700	13781250	1374	1374	1374	1374	0
47	20250120	185600	13781250	1374	1374	1374	1374	0
48	20250120	185500	13781250	1374	1374	1374	1374	0
49	20250120	185400	13781250	1374	1374	1374	1374	0
50	20250120	185300	13781250	1374	1374	1374	1374	0
51	20250120	185200	13781250	1374	1374	1374	1374	0
52	20250120	185100	13781250	1374	1374	1374	1374	0
53	20250120	185000	13781250	1374	1374	1374	1374	0
54	20250120	184900	13781250	1374	1374	1374	1374	0
55	20250120	184800	13781250	1374	1374	1374	1374	0
56	20250120	184700	13781250	1374	1374	1374	1374	0
57	20250120	184600	13781250	1374	1374	1374	1374	0
58	20250120	184500	13781250	1374	1374	1374	1374	0
59	20250120	184400	13781250	1374	1374	1374	1374	0
60	20250120	184300	13781250	1374	1374	1374	1374	0
61	20250120	184200	13781250	1374	1374	1374	1374	0
62	20250120	184100	13781250	1374	1374	1374	1374	31
63	20250120	184000	13781250	1374	1374	1374	1374	0
64	20250120	183900	13781250	1374	1374	1374	1374	0
65	20250120	183800	13781250	1374	1374	1374	1374	0
66	20250120	183700	13781250	1374	1374	1374	1374	0
67	20250120	183600	13781250	1374	1374	1374	1374	0
68	20250120	183500	13781250	1374	1374	1374	1374	0
69	20250120	183400	13781250	1374	1374	1374	1374	0
70	20250120	183300	13781250	1374	1374	1374	1374	0
71	20250120	183200	13781250	1374	1374	1374	1374	0
72	20250120	183100	13781250	1374	1374	1374	1374	0
73	20250120	183000	13781250	1374	1374	1374	1374	0
74	20250120	182900	13781250	1374	1374	1374	1374	0
75	20250120	182800	13781250	1374	1374	1374	1374	0
76	20250120	182700	13781250	1374	1374	1374	1374	0
77	20250120	182600	13781250	1374	1374	1374	1374	0
78	20250120	182500	13781250	1374	1374	1374	1374	0
79	20250120	182400	13781250	1374	1374	1374	1374	0
80	20250120	182300	13781250	1374	1374	1374	1374	0
81	20250120	182200	13781250	1374	1374	1374	1374	0
82	20250120	182100	13781250	1374	1374	1374	1374	0
83	20250120	182000	13781250	1374	1374	1374	1374	0
84	20250120	181900	13781250	1374	1374	1374	1374	0
85	20250120	181800	13781250	1374	1374	1374	1374	0
86	20250120	181700	13781250	1374	1374	1374	1374	0
87	20250120	181600	13781250	1374	1374	1374	1374	0
88	20250120	181500	13781250	1374	1374	1374	1374	0
89	20250120	181400	13781250	1374	1374	1374	1374	0
90	20250120	181300	13781250	1374	1374	1374	1374	0
91	20250120	181200	13781250	1374	1374	1374	1374	0
92	20250120	181100	13781250	1374	1374	1374	1374	31
93	20250120	181000	13781250	1374	1374	1374	1374	0
94	20250120	180900	13781250	1374	1374	1374	1374	0
95	20250120	180800	13781250	1374	1374	1374	1374	0
96	20250120	180700	13781250	1374	1374	1374	1374	0
97	20250120	180600	13781250	1374	1374	1374	1374	0
98	20250120	180500	13781250	1374	1374	1374	1374	0
99	20250120	180400	13781250	1374	1374	1374	1374	0
100	20250120	180300	13781250	1374	1374	1374	1374	0
101	20250120	180200	13781250	1374	1374	1374	1374	0
102	20250120	180100	13781250	1374	1374	1374	1374	0
103	20250120	180000	13781250	1374	1374	1374	1374	0
104	20250120	175900	13781250	1374	1374	1374	1374	0
105	20250120	175800	13781250	1374	1374	1374	1374	0
106	20250120	175700	13781250	1374	1374	1374	1374	0
107	20250120	175600	13781250	1374	1374	1374	1374	0
108	20250120	175500	13781250	1374	1374	1374	1374	0
109	20250120	175400	13781250	1374	1374	1374	1374	0
110	20250120	175300	13781250	1374	1374	1374	1374	0
111	20250120	175200	13781250	1374	1374	1374	1374	0
112	20250120	175100	13781250	1374	1374	1374	1374	0
113	20250120	175000	13781250	1374	1374	1374	1374	0
114	20250120	174900	13781250	1374	1374	1374	1374	0
115	20250120	174800	13781250	1374	1374	1374	1374	0
116	20250120	174700	13781250	1374	1374	1374	1374	0
117	20250120	174600	13781250	1374	1374	1374	1374	0
118	20250120	174500	13781250	1374	1374	1374	1374	0
119	20250120	174400	13781250	1374	1374	1374	1374	0
120	20250120	174300	13781250	1374	1374	1374	1374	0
121	20250120	174200	13781250	1374	1374	1374	1374	0
122	20250120	174100	13781250	1374	1374	1374	1374	31
123	20250120	174000	13781250	1374	1374	1374	1374	0
124	20250120	173900	13781250	1374	1374	1374	1374	0
125	20250120	173800	13781250	1374	1374	1374	1374	0
126	20250120	173700	13781250	1374	1374	1374	1374	0
127	20250120	173600	13781250	1374	1374	1374	1374	0
128	20250120	173500	13781250	1374	1374	1374	1374	0
129	20250120	173400	13781250	1374	1374	1374	1374	0
130	20250120	173300	13781250	1374	1374	1374	1374	0
131	20250120	173200	13781250	1374	1374	1374	1374	0
132	20250120	173100	13781250	1374	1374	1374	1374	0
133	20250120	173000	13781250	1374	1374	1374	1374	0
134	20250120	172900	13781250	1374	1374	1374	1374	0
135	20250120	172800	13781250	1374	1374	1374	1374	0
136	20250120	172700	13781250	1374	1374	1374	1374	0
137	20250120	172600	13781250	1374	1374	1374	1374	0
138	20250120	172500	13781250	1374	1374	1374	1374	0
139	20250120	172400	13781250	1374	1374	1374	1374	0
140	20250120	172300	13781250	1374	1374	1374	1374	0
141	20250120	172200	13781250	1374	1374	1374	1374	0
142	20250120	172100	13781250	1374	1374	1374	1374	0
143	20250120	172000	13781250	1374	1374	1374	1374	0
144	20250120	171900	13781250	1374	1374	1374	1374	0
145	20250120	171800	13781250	1374	1374	1374	1374	0
146	20250120	171700	13781250	1374	1374	1374	1374	0
147	20250120	171600	13781250	1374	1374	1374	1374	0
148	20250120	171500	13781250	1374	1374	1374	1374	0
149	20250120	171400	13781250	1374	1374	1374	1374	0
150	20250120	171300	13781250	1374	1374	1374	1374	0
151	20250120	171200	13781250	1374	1374	1374	1374	0
152	20250120	171100	13781250	1374	1374	1374	1374	31
153	20250120	171000	13781250	1374	1374	1374	1374	0
154	20250120	170900	13781250	1374	1374	1374	1374	0
155	20250120	170800	13781250	1374	1374	1374	1374	0
156	20250120	170700	13781250	1374	1374	1374	1374	0
157	20250120	170600	13781250	1374	1374	1374	1374	0
158	20250120	170500	13781250	1374	1374	1374	1374	0
159	20250120	170400	13781250	1374	1374	1374	1374	0
160	20250120	170300	13781250	1374	1374	1374	1374	0
161	20250120	170200	13781250	1374	1374	1374	1374	0
162	20250120	170100	13781250	1374	1374	1374	1374	0
163	20250120	170000	13781250	1374	1374	1374	1374	0
164	20250120	165900	13781250	1374	1374	1374	1374	0
165	20250120	165800	13781250	1374	1374	1374	1374	0
166	20250120	165700	13781250	1374	1374	1374	1374	0
167	20250120	165600	13781250	1374	1374	1374	1374	0
168	20250120	165500	13781250	1374	1374	1374	1374	0
169	20250120	165400	13781250	1374	1374	1374	1374	0
170	20250120	165300	13781250	1374	1374	1374	1374	0
171	20250120	165200	13781250	1374	1374	1374	1374	0
172	20250120	165100	13781250	1374	1374	1374	1374	0
173	20250120	165000	13781250	1374	1374	1374	1374	0
174	20250120	164900	13781250	1374	1374	1374	1374	0
175	20250120	164800	13781250	1374	1374	1374	1374	0
176	20250120	164700	13781250	1374	1374	1374	1374	0
177	20250120	164600	13781250	1374	1374	1374	1374	0
178	20250120	164500	13781250	1374	1374	1374	1374	0
179	20250120	164400	13781250	1374	1374	1374	1374	0
180	20250120	164300	13781250	1374	1374	1374	1374	0
181	20250120	164200	13781250	1374	1374	1374	1374	0
182	20250120	164100	13781250	1374	1374	1374	1374	31
183	20250120	164000	13781250	1374	1374	1374	1374	0
184	20250120	163900	13781250	1374	1374	1374	1374	0
185	20250120	163800	13781250	1374	1374	1374	1374	0
186	20250120	163700	13781250	1374	1374	1374	1374	0
187	20250120	163600	13781250	1374	1374	1374	1374	0
188	20250120	163500	13781250	1374	1374	1374	1374	0
189	20250120	163400	13781250	1374	1374	1374	1374	0
190	20250120	163300	13781250	1374	1374	1374	1374	0
191	20250120	163200	13781250	1374	1374	1374	1374	0
192	20250120	163100	13781250	1374	1374	1374	1374	0
193	20250120	163000	13781250	1374	1374	1374	1374	0
194	20250120	162900	13781250	1374	1374	1374	1374	0
195	20250120	162800	13781250	1374	1374	1374	1374	0
196	20250120	162700	13781250	1374	1374	1374	1374	0
197	20250120	162600	13781250	1374	1374	1374	1374	0
198	20250120	162500	13781250	1374	1374	1374	1374	0
199	20250120	162400	13781250	1374	1374	1374	1374	0
200	20250120	162300	13781250	1374	1374	1374	1374	0
201	20250120	162200	13781250	1374	1374	1374	1374	0
202	20250120	162100	13781250	1374	1374	1374	1374	0
203	20250120	162000	13781250	1374	1374	1374	1374	0
204	20250120	161900	13781250	1374	1374	1374	1374	0
205	20250120	161800	13781250	1374	1374	1374	1374	0
206	20250120	161700	13781250	1374	1374	1374	1374	0
207	20250120	161600	13781250	1374	1374	1374	1374	0
208	20250120	161500	13781250	1374	1374	1374	1374	0
209	20250120	161400	13781250	1374	1374	1374	1374	0
210	20250120	161300	13781250	1374	1374	1374	1374	0
211	20250120	161200	13781250	1374	1374	1374	1374	0
212	20250120	161100	13781250	1374	1374	1374	1374	31
213	20250120	161000	13781250	1374	1374	1374	1374	0
214	20250120	160900	13781250	1374	1374	1374	1374	0
215	20250120	160800	13781250	1374	1374	1374	1374	0
216	20250120	160700	13781250	1374	1374	1374	1374	0
217	20250120	160600	13781250	1374	1374	1374	1374	0
218	20250120	160500	13781250	1374	1374	1374	1374	0
219	20250120	160400	13781250	1374	1374	1374	1374	0
220	20250120	160300	13781250	1374	1374	1374	1374	0
221	20250120	160200	13781250	1374	1374	1374	1374	0
222	20250120	160100	13781250	1374	1374	1374	1374	0
223	20250120	160000	13781250	1374	1374	1374	1374	0
224	20250120	155900	13781250	1374	1374	1374	1374	0
225	20250120	155800	13781250	1374	1374	1374	1374	0
226	20250120	155700	13781250	1374	1374	1374	1374	0
227	20250120	155600	13781250	1374	1374	1374	1374	0
228	20250120	155500	13781250	1374	1374	1374	1374	0
229	20250120	155400	13781250	1374	1374	1374	1374	0
230	20250120	155300	13781250	1374	1374	1374	1374	0
231	20250120	155200	13781250	1374	1374	1374	1374	0
232	20250120	155100	13781250	1374	1374	1374	1374	0
233	20250120	155000	13781250	1374	1374	1374	1374	0
234	20250120	154900	13781250	1374	1374	1374	1374	0
235	20250120	154800	13781250	1374	1374	1374	1374	0
236	20250120	154700	13781250	1374	1374	1374	1374	0
237	20250120	154600	13781250	1374	1374	1374	1374	0
238	20250120	154500	13781250	1374	1374	1374	1374	0
239	20250120	154400	13781250	1374	1374	1374	1374	0
240	20250120	154300	13781250	1374	1374	1374	1374	0
241	20250120	154200	13781250	1374	1374	1374	1374	0
242	20250120	154100	13781250	1374	1374	1374	1374	31
243	20250120	154000	13781250	1374	1374	1374	1374	0
244	20250120	153900	13781250	1374	1374	1374	1374	0
245	20250120	153800	13781250	1374	1374	1374	1374	0
246	20250120	153700	13781250	1374	1374	1374	1374	0
247	20250120	153600	13781250	1374	1374	1374	1374	0
248	20250120	153500	13781250	1374	1374	1374	1374	0
249	20250120	153400	13781250	1374	1374	1374	1374	0
250	20250120	153300	13781250	1374	1374	1374	1374	0
251	20250120	153200	13781250	1374	1374	1374	1374	0
252	20250120	153100	13781250	1374	1374	1374	1374	0
253	20250120	153000	13781250	1374	1374	1374	1374	31
254	20250120	152900	13738656	1375	1375	1375	1375	0
255	20250120	152800	13738656	1375	1375	1375	1375	0
256	20250120	152700	13738656	1375	1375	1375	1375	0
257	20250120	152600	13738656	1375	1375	1375	1375	0
258	20250120	152500	13738656	1375	1375	1375	1375	0
259	20250120	152400	13738656	1375	1375	1375	1375	0
260	20250120	152300	13738656	1375	1375	1375	1375	0
261	20250120	152200	13738656	1375	1375	1375	1375	0
262	20250120	152100	13738656	1375	1375	1375	1375	0
263	20250120	152000	13738656	1375	1375	1375	1375	0
264	20250120	151900	13738656	1375	1375	1375	1375	14
265	20250120	151800	13719406	1375	1375	1375	1375	1
266	20250120	151700	13718031	1375	1376	1376	1375	11
267	20250120	151600	13702897	1375	1376	1376	1375	255
268	20250120	151500	13352018	1376	1376	1376	1376	2
269	20250120	151400	13349266	1376	1376	1376	1376	2
270	20250120	151300	13346514	1376	1376	1376	1376	1
271	20250120	151200	13345138	1376	1376	1376	1376	2
272	20250120	151100	13342386	1376	1376	1376	1376	1
273	20250120	151000	13341010	1376	1376	1376	1376	2
274	20250120	150900	13338258	1376	1376	1376	1376	2
275	20250120	150800	13335506	1376	1376	1376	1376	1
276	20250120	150700	13334130	1376	1385	1385	1376	3
277	20250120	150600	13329993	1376	1376	1376	1376	2
278	20250120	150500	13327241	1376	1376	1376	1376	1
279	20250120	150400	13325865	1376	1376	1376	1376	2
280	20250120	150300	13323113	1376	1376	1376	1376	1
281	20250120	150200	13321737	1377	1385	1385	1377	10
282	20250120	150100	13307903	1377	1377	1377	1377	2
283	20250120	150000	13305149	1377	1377	1377	1377	1
284	20250120	145900	13303772	1377	1377	1377	1377	2
285	20250120	145800	13301018	1377	1377	1377	1377	1
286	20250120	145700	13299641	1377	1377	1377	1377	2
287	20250120	145600	13296887	1377	1377	1377	1377	2
288	20250120	145500	13294133	1377	1377	1377	1377	1
289	20250120	145400	13292756	1377	1377	1377	1377	2
290	20250120	145300	13290002	1377	1377	1377	1377	2
291	20250120	145200	13287248	1377	1377	1377	1377	1
292	20250120	145100	13285871	1377	1377	1377	1377	2
293	20250120	145000	13283117	1377	1377	1377	1377	1
294	20250120	144900	13281740	1377	1380	1380	1377	91
295	20250120	144800	13156166	1380	1380	1380	1380	2
296	20250120	144700	13153406	1380	1380	1380	1380	1
297	20250120	144600	13152026	1380	1380	1380	1380	2
298	20250120	144500	13149266	1380	1380	1380	1380	1
299	20250120	144400	13147886	1378	1378	1378	1378	2
300	20250120	144300	13145130	1378	1378	1378	1378	2
301	20250120	144200	13142374	1378	1385	1385	1378	11
302	20250120	144100	13127146	1378	1378	1378	1378	2
303	20250120	144000	13124390	1378	1378	1378	1378	2
304	20250120	143900	13121634	1378	1378	1378	1378	19
305	20250120	143800	13095452	1376	1376	1376	1376	2
306	20250120	143700	13092700	1376	1376	1376	1376	1
307	20250120	143600	13091324	1376	1376	1376	1376	2
308	20250120	143500	13088572	1376	1376	1376	1376	2
309	20250120	143400	13085820	1376	1376	1376	1376	1
310	20250120	143300	13084444	1376	1376	1376	1376	2
311	20250120	143200	13081692	1376	1376	1376	1376	1
312	20250120	143100	13080316	1376	1376	1376	1376	2
313	20250120	143000	13077564	1376	1376	1376	1376	2
314	20250120	142900	13074812	1376	1376	1376	1376	1
315	20250120	142800	13073436	1376	1376	1376	1376	2
316	20250120	142700	13070684	1376	1376	1376	1376	2
317	20250120	142600	13067932	1376	1376	1376	1376	1
318	20250120	142500	13066556	1376	1376	1376	1376	2
319	20250120	142400	13063804	1377	1377	1377	1377	1
320	20250120	142300	13062427	1376	1376	1376	1376	2
321	20250120	142200	13059675	1376	1376	1376	1376	2
322	20250120	142100	13056923	1376	1376	1376	1376	1
323	20250120	142000	13055547	1376	1376	1376	1376	2
324	20250120	141900	13052795	1376	1376	1376	1376	1
325	20250120	141800	13051419	1376	1376	1376	1376	2
326	20250120	141700	13048667	1376	1377	1377	1376	38
327	20250120	141600	12996357	1376	1385	1389	1376	8
328	20250120	141500	12985282	1376	1390	1390	1376	19
329	20250120	141400	12959112	1389	1380	1389	1375	47
330	20250120	141300	12894117	1379	1375	1379	1375	3
331	20250120	141200	12889984	1374	1374	1374	1374	2
332	20250120	141100	12887236	1374	1374	1374	1374	1
333	20250120	141000	12885862	1374	1374	1374	1374	2
334	20250120	140900	12883114	1374	1374	1374	1374	2
335	20250120	140800	12880366	1374	1374	1374	1374	1
336	20250120	140700	12878992	1375	1375	1375	1375	2
337	20250120	140600	12876242	1375	1375	1375	1375	1
338	20250120	140500	12874867	1375	1375	1375	1375	2
339	20250120	140400	12872117	1375	1375	1375	1375	2
340	20250120	140300	12869367	1375	1375	1375	1375	1
341	20250120	140200	12867992	1375	1375	1375	1375	2
342	20250120	140100	12865242	1375	1375	1375	1375	2
343	20250120	140000	12862492	1375	1375	1375	1375	1
344	20250120	135900	12861117	1375	1375	1375	1375	2
345	20250120	135800	12858367	1375	1375	1375	1375	1
346	20250120	135700	12856992	1375	1375	1375	1375	2
347	20250120	135600	12854242	1375	1375	1375	1375	2
348	20250120	135500	12851492	1375	1375	1375	1375	1
349	20250120	135400	12850117	1374	1374	1374	1374	2
350	20250120	135300	12847369	1374	1374	1374	1374	19
351	20250120	135200	12821263	1374	1374	1374	1374	2
352	20250120	135100	12818515	1374	1374	1374	1374	2
353	20250120	135000	12815767	1374	1374	1374	1374	1
354	20250120	134900	12814393	1374	1374	1374	1374	2
355	20250120	134800	12811645	1374	1374	1374	1374	2
356	20250120	134700	12808897	1373	1373	1373	1373	1
357	20250120	134600	12807524	1373	1373	1373	1373	2
358	20250120	134500	12804778	1373	1373	1373	1373	1
359	20250120	134400	12803405	1373	1373	1373	1373	2
360	20250120	134300	12800659	1373	1373	1373	1373	2
361	20250120	134200	12797913	1373	1373	1373	1373	1
362	20250120	134100	12796540	1373	1373	1373	1373	2
363	20250120	134000	12793794	1373	1373	1373	1373	1
364	20250120	133900	12792421	1373	1373	1373	1373	2
365	20250120	133800	12789675	1373	1373	1373	1373	2
366	20250120	133700	12786929	1373	1373	1373	1373	1
367	20250120	133600	12785556	1373	1373	1373	1373	2
368	20250120	133500	12782810	1373	1373	1373	1373	2
369	20250120	133400	12780064	1373	1373	1373	1373	1
370	20250120	133300	12778691	1373	1373	1373	1373	2
371	20250120	133200	12775945	1373	1373	1373	1373	1
372	20250120	133100	12774572	1373	1373	1373	1373	2
373	20250120	133000	12771826	1373	1373	1373	1373	2
374	20250120	132900	12769080	1373	1373	1373	1373	1
375	20250120	132800	12767707	1373	1373	1373	1373	2
376	20250120	132700	12764961	1373	1382	1387	1373	267
377	20250120	132600	12394962	1372	1372	1372	1372	2
378	20250120	132500	12392218	1372	1372	1372	1372	2
379	20250120	132400	12389474	1372	1372	1372	1372	1
380	20250120	132300	12388102	1372	1372	1372	1372	2
381	20250120	132200	12385358	1372	1372	1372	1372	2
382	20250120	132100	12382614	1372	1372	1372	1372	1
383	20250120	132000	12381242	1372	1372	1372	1372	2
384	20250120	131900	12378498	1372	1372	1372	1372	20
385	20250120	131800	12351058	1372	1372	1372	1372	2
386	20250120	131700	12348314	1372	1372	1372	1372	2
387	20250120	131600	12345570	1372	1372	1372	1372	1
388	20250120	131500	12344198	1372	1372	1372	1372	2
389	20250120	131400	12341454	1372	1372	1372	1372	1
390	20250120	131300	12340082	1372	1372	1372	1372	2
391	20250120	131200	12337338	1372	1372	1372	1372	2
392	20250120	131100	12334594	1372	1372	1372	1372	1
393	20250120	131000	12333222	1372	1372	1372	1372	2
394	20250120	130900	12330478	1372	1372	1372	1372	2
395	20250120	130800	12327734	1372	1372	1372	1372	1
396	20250120	130700	12326362	1372	1372	1372	1372	2
397	20250120	130600	12323618	1372	1372	1372	1372	1
398	20250120	130500	12322246	1372	1372	1372	1372	2
399	20250120	130400	12319502	1371	1371	1371	1371	2
400	20250120	130300	12316760	1371	1371	1371	1371	1
401	20250120	130200	12315389	1371	1371	1371	1371	2
402	20250120	130100	12312647	1371	1371	1371	1371	1
403	20250120	130000	12311276	1371	1371	1371	1371	2
404	20250120	125900	12308534	1371	1371	1371	1371	2
405	20250120	125800	12305792	1371	1371	1371	1371	1
406	20250120	125700	12304421	1371	1371	1371	1371	2
407	20250120	125600	12301679	1371	1371	1371	1371	2
408	20250120	125500	12298937	1371	1371	1371	1371	1
409	20250120	125400	12297566	1371	1371	1371	1371	2
410	20250120	125300	12294824	1370	1370	1370	1370	1
411	20250120	125200	12293454	1370	1370	1370	1370	2
412	20250120	125100	12290714	1370	1370	1370	1370	2
413	20250120	125000	12287974	1370	1370	1370	1370	1
414	20250120	124900	12286604	1370	1370	1370	1370	2
415	20250120	124800	12283864	1370	1370	1370	1370	1
416	20250120	124700	12282494	1370	1370	1370	1370	2
417	20250120	124600	12279754	1370	1370	1370	1370	2
418	20250120	124500	12277014	1370	1370	1370	1370	1
419	20250120	124400	12275644	1370	1370	1370	1370	2
420	20250120	124300	12272904	1370	1370	1370	1370	2
421	20250120	124200	12270164	1370	1370	1370	1370	1
422	20250120	124100	12268794	1370	1370	1370	1370	2
423	20250120	124000	12266054	1370	1370	1370	1370	1
424	20250120	123900	12264684	1370	1370	1370	1370	2
425	20250120	123800	12261944	1370	1370	1370	1370	2
426	20250120	123700	12259204	1370	1370	1370	1370	1
427	20250120	123600	12257834	1370	1370	1370	1370	2
428	20250120	123500	12255094	1370	1370	1370	1370	1
429	20250120	123400	12253724	1370	1370	1370	1370	2
430	20250120	123300	12250984	1370	1370	1370	1370	2
431	20250120	123200	12248244	1370	1370	1370	1370	1
432	20250120	123100	12246874	1370	1370	1370	1370	2
433	20250120	123000	12244134	1370	1370	1370	1370	2
434	20250120	122900	12241394	1370	1370	1370	1370	1
435	20250120	122800	12240024	1370	1370	1370	1370	2
436	20250120	122700	12237284	1370	1370	1370	1370	1
437	20250120	122600	12235914	1370	1370	1370	1370	2
438	20250120	122500	12233174	1370	1370	1370	1370	2
439	20250120	122400	12230434	1370	1370	1370	1370	1
440	20250120	122300	12229064	1370	1370	1370	1370	2
441	20250120	122200	12226324	1370	1370	1370	1370	1
442	20250120	122100	12224954	1370	1370	1370	1370	2
443	20250120	122000	12222214	1370	1370	1370	1370	2
444	20250120	121900	12219474	1370	1370	1370	1370	1
445	20250120	121800	12218104	1370	1370	1370	1370	2
446	20250120	121700	12215364	1370	1370	1370	1370	2
447	20250120	121600	12212624	1370	1370	1370	1370	1
448	20250120	121500	12211254	1370	1371	1371	1370	2
449	20250120	121400	12208513	1371	1371	1371	1371	1
450	20250120	121300	12207142	1371	1371	1371	1371	2
451	20250120	121200	12204400	1371	1371	1371	1371	2
452	20250120	121100	12201658	1371	1382	1382	1371	2
453	20250120	121000	12198905	1371	1371	1371	1371	2
454	20250120	120900	12196163	1371	1371	1371	1371	2
455	20250120	120800	12193421	1371	1371	1371	1371	1
456	20250120	120700	12192050	1371	1371	1371	1371	2
457	20250120	120600	12189308	1371	1371	1371	1371	1
458	20250120	120500	12187937	1371	1383	1383	1371	152
459	20250120	120400	11977745	1370	1370	1370	1370	2
460	20250120	120300	11975005	1375	1375	1375	1375	1
461	20250120	120200	11973630	1375	1375	1375	1375	2
462	20250120	120100	11970880	1375	1375	1375	1375	1
463	20250120	120000	11969505	1371	1370	1371	1370	67
464	20250120	115900	11877650	1370	1371	1371	1370	669
465	20250120	115800	10960703	1370	1371	1371	1370	124
466	20250120	115700	10790700	1370	1371	1371	1370	102
467	20250120	115600	10650860	1370	1370	1370	1370	2
468	20250120	115500	10648120	1370	1370	1370	1370	1
469	20250120	115400	10646750	1370	1370	1370	1370	2
470	20250120	115300	10644010	1370	1370	1370	1370	1
471	20250120	115200	10642640	1370	1370	1370	1370	2
472	20250120	115100	10639900	1370	1370	1370	1370	2
473	20250120	115000	10637160	1370	1370	1370	1370	1
474	20250120	114900	10635790	1370	1370	1370	1370	2
475	20250120	114800	10633050	1370	1370	1370	1370	1
476	20250120	114700	10631680	1370	1370	1370	1370	2
477	20250120	114600	10628940	1370	1370	1370	1370	2
478	20250120	114500	10626200	1370	1370	1370	1370	1
479	20250120	114400	10624830	1370	1370	1370	1370	2
480	20250120	114300	10622090	1370	1370	1370	1370	2
481	20250120	114200	10619350	1370	1370	1370	1370	1
482	20250120	114100	10617980	1370	1370	1370	1370	2
483	20250120	114000	10615240	1370	1371	1371	1370	11
484	20250120	113900	10600160	1370	1370	1370	1370	2
485	20250120	113800	10597420	1370	1370	1370	1370	2
486	20250120	113700	10594680	1370	1370	1370	1370	1
487	20250120	113600	10593310	1370	1370	1370	1370	2
488	20250120	113500	10590570	1370	1370	1370	1370	1
489	20250120	113400	10589200	1370	1370	1370	1370	2
490	20250120	113300	10586460	1370	1370	1370	1370	552
491	20250120	113200	9830220	1370	1370	1370	1370	1
492	20250120	113100	9828850	1370	1370	1370	1370	2
493	20250120	113000	9826110	1370	1370	1370	1370	2
494	20250120	112900	9823370	1370	1370	1370	1370	1
495	20250120	112800	9822000	1370	1370	1370	1370	2
496	20250120	112700	9819260	1370	1370	1370	1370	1
497	20250120	112600	9817890	1370	1370	1370	1370	2
498	20250120	112500	9815150	1370	1370	1370	1370	2
499	20250120	112400	9812410	1370	1371	1371	1370	2
500	20250120	112300	9809669	1370	1370	1370	1370	3
501	20250120	112200	9805559	1370	1370	1370	1370	1
502	20250120	112100	9804189	1370	1370	1370	1370	2
503	20250120	112000	9801449	1370	1370	1370	1370	2
504	20250120	111900	9798709	1370	1370	1370	1370	1
505	20250120	111800	9797339	1370	1370	1370	1370	2
506	20250120	111700	9794599	1370	1370	1370	1370	2
507	20250120	111600	9791859	1370	1370	1370	1370	1
508	20250120	111500	9790489	1370	1370	1370	1370	2
509	20250120	111400	9787749	1370	1370	1370	1370	1
510	20250120	111300	9786379	1370	1370	1370	1370	2
511	20250120	111200	9783639	1370	1370	1370	1370	2
512	20250120	111100	9780899	1370	1370	1370	1370	1
513	20250120	111000	9779529	1370	1370	1370	1370	2
514	20250120	110900	9776789	1370	1370	1370	1370	1
515	20250120	110800	9775419	1370	1370	1370	1370	2
516	20250120	110700	9772679	1370	1370	1370	1370	2
517	20250120	110600	9769939	1370	1370	1370	1370	1
518	20250120	110500	9768569	1370	1370	1370	1370	2
519	20250120	110400	9765829	1370	1370	1370	1370	2
520	20250120	110300	9763089	1370	1370	1370	1370	1
521	20250120	110200	9761719	1370	1370	1370	1370	2
522	20250120	110100	9758979	1370	1370	1370	1370	1
523	20250120	110000	9757609	1370	1370	1370	1370	2
524	20250120	105900	9754869	1370	1370	1370	1370	2
525	20250120	105800	9752129	1370	1370	1370	1370	1
526	20250120	105700	9750759	1370	1370	1370	1370	2
527	20250120	105600	9748019	1370	1370	1370	1370	1
528	20250120	105500	9746649	1370	1370	1370	1370	2
529	20250120	105400	9743909	1370	1371	1371	1370	4
530	20250120	105300	9738427	1370	1370	1370	1370	1
531	20250120	105200	9737057	1370	1370	1370	1370	2
532	20250120	105100	9734317	1370	1371	1371	1370	11
533	20250120	105000	9719238	1370	1370	1370	1370	1
534	20250120	104900	9717868	1370	1370	1370	1370	2
535	20250120	104800	9715128	1370	1370	1370	1370	1
536	20250120	104700	9713758	1370	1370	1370	1370	2
537	20250120	104600	9711018	1370	1370	1370	1370	2
538	20250120	104500	9708278	1370	1370	1370	1370	1
539	20250120	104400	9706908	1370	1370	1370	1370	2
540	20250120	104300	9704168	1370	1371	1371	1370	3
541	20250120	104200	9700056	1370	1370	1370	1370	2
542	20250120	104100	9697316	1370	1370	1370	1370	2
543	20250120	104000	9694576	1370	1370	1370	1370	1
544	20250120	103900	9693206	1370	1370	1370	1370	2
545	20250120	103800	9690466	1370	1370	1370	1370	2
546	20250120	103700	9687726	1370	1370	1370	1370	2
547	20250120	103600	9684986	1370	1370	1370	1370	2
548	20250120	103500	9682246	1370	1370	1371	1370	167
549	20250120	103400	9453440	1370	1370	1370	1370	2
550	20250120	103300	9450700	1371	1370	1371	1370	169
551	20250120	103200	9219153	1370	1370	1370	1370	1
552	20250120	103100	9217783	1371	1370	1371	1370	4
553	20250120	103000	9212301	1370	1370	1370	1370	1
554	20250120	102900	9210931	1370	1370	1370	1370	2
555	20250120	102800	9208191	1370	1370	1370	1370	2
556	20250120	102700	9205451	1370	1370	1370	1370	1
557	20250120	102600	9204081	1370	1370	1370	1370	2
558	20250120	102500	9201341	1370	1370	1371	1370	109
559	20250120	102400	9052001	1370	1370	1370	1370	1
560	20250120	102300	9050631	1370	1370	1370	1370	2
561	20250120	102200	9047891	1370	1370	1370	1370	1
562	20250120	102100	9046521	1371	1370	1371	1370	178
563	20250120	102000	8802485	1370	1370	1370	1370	2
564	20250120	101900	8799745	1370	1370	1370	1370	1
565	20250120	101800	8798375	1370	1370	1370	1370	152
566	20250120	101700	8590135	1370	1370	1370	1370	1
567	20250120	101600	8588765	1370	1370	1370	1370	2
568	20250120	101500	8586025	1370	1370	1370	1370	2
569	20250120	101400	8583285	1370	1370	1370	1370	1
570	20250120	101300	8581915	1370	1370	1370	1370	2
571	20250120	101200	8579175	1370	1384	1384	1370	7
572	20250120	101100	8569515	1384	1370	1384	1370	3
573	20250120	101000	8565377	1370	1370	1370	1370	2
574	20250120	100900	8562637	1370	1370	1370	1370	1
575	20250120	100800	8561267	1370	1370	1370	1370	2
576	20250120	100700	8558527	1370	1372	1372	1370	690
577	20250120	100600	7613167	1372	1372	1372	1372	1
578	20250120	100500	7611795	1372	1391	1391	1372	3
579	20250120	100400	7607660	1372	1380	1391	1372	1461
580	20250120	100300	5579334	1371	1371	1371	1371	2
581	20250120	100200	5576592	1371	1371	1371	1371	2
582	20250120	100100	5573850	1371	1371	1371	1371	1
583	20250120	100000	5572479	1371	1371	1371	1371	2
584	20250120	095900	5569737	1371	1371	1371	1371	102
585	20250120	095800	5429895	1371	1371	1371	1371	1
586	20250120	095700	5428524	1371	1371	1371	1371	2
587	20250120	095600	5425782	1371	1371	1371	1371	1
588	20250120	095500	5424411	1371	1371	1371	1371	2
589	20250120	095400	5421669	1371	1371	1371	1371	2
590	20250120	095300	5418927	1371	1371	1371	1371	1
591	20250120	095200	5417556	1371	1371	1371	1371	2
592	20250120	095100	5414814	1370	1370	1370	1370	4
593	20250120	095000	5409334	1370	1382	1382	1370	12
594	20250120	094900	5392774	1370	1370	1370	1370	5
595	20250120	094800	5385924	1370	1370	1370	1370	1
596	20250120	094700	5384554	1370	1370	1370	1370	5
597	20250120	094600	5377704	1370	1370	1370	1370	2
598	20250120	094500	5374964	1370	1370	1370	1370	1
599	20250120	094400	5373594	1370	1370	1370	1370	2
600	20250120	094300	5370854	1370	1370	1370	1370	1
601	20250120	094200	5369484	1370	1370	1370	1370	79
602	20250120	094100	5261254	1370	1370	1370	1370	2
603	20250120	094000	5258514	1370	1370	1370	1370	1
604	20250120	093900	5257144	1370	1370	1370	1370	2
605	20250120	093800	5254404	1370	1370	1370	1370	1
606	20250120	093700	5253034	1370	1370	1370	1370	2
607	20250120	093600	5250294	1370	1371	1371	1370	2
608	20250120	093500	5247553	1371	1371	1371	1371	1
609	20250120	093400	5246182	1371	1371	1371	1371	2
610	20250120	093300	5243440	1371	1371	1371	1371	2
611	20250120	093200	5240698	1371	1371	1371	1371	1
612	20250120	093100	5239327	1371	1371	1371	1371	2
613	20250120	093000	5236585	1371	1371	1371	1371	1
614	20250120	092900	5235214	1371	1371	1371	1371	2
615	20250120	092800	5232472	1371	1371	1371	1371	2
616	20250120	092700	5229730	1371	1371	1371	1371	1
617	20250120	092600	5228359	1371	1371	1371	1371	2
618	20250120	092500	5225617	1371	1371	1371	1371	1
619	20250120	092400	5224246	1371	1372	1372	1371	2
620	20250120	092300	5221503	1372	1372	1372	1372	2
621	20250120	092200	5218759	1372	1372	1372	1372	1
622	20250120	092100	5217387	1372	1372	1372	1372	2
623	20250120	092000	5214643	1372	1372	1372	1372	2
624	20250120	091900	5211899	1371	1371	1371	1371	1
625	20250120	091800	5210528	1371	1371	1371	1371	2
626	20250120	091700	5207786	1372	1383	1383	1372	67
627	20250120	091600	5115136	1383	1380	1383	1380	79
628	20250120	091500	5006020	1370	1380	1380	1370	4
629	20250120	091400	5000520	1370	1380	1380	1370	3
630	20250120	091300	4996390	1370	1370	1370	1370	2
631	20250120	091200	4993650	1370	1370	1370	1370	1
632	20250120	091100	4992280	1370	1370	1370	1370	2
633	20250120	091000	4989540	1370	1370	1370	1370	2
634	20250120	090900	4986800	1370	1370	1370	1370	1
635	20250120	090800	4985430	1370	1370	1370	1370	939
636	20250120	090700	3699000	1370	1370	1370	1370	2
637	20250120	090600	3696260	1370	1370	1370	1370	1
638	20250120	090500	3694890	1370	1370	1370	1370	2
639	20250120	090400	3692150	1370	1370	1370	1370	1
640	20250120	090300	3690780	1370	1370	1370	1370	2
641	20250120	090200	3688040	1370	1370	1370	1370	2
642	20250120	090100	3685300	1370	1370	1370	1370	1
643	20250120	090000	3683930	1370	1370	1370	1370	2689