KissMeData/060480/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194200	15410682	1774	1774	1774	1774	100
3	20250108	194100	15410682	1774	1774	1774	1774	0
4	20250108	194000	15410682	1774	1774	1774	1774	0
5	20250108	193900	15410682	1774	1774	1774	1774	0
6	20250108	193800	15410682	1774	1774	1774	1774	0
7	20250108	193700	15410682	1774	1774	1774	1774	0
8	20250108	193600	15410682	1774	1774	1774	1774	0
9	20250108	193500	15410682	1774	1774	1774	1774	0
10	20250108	193400	15410682	1774	1774	1774	1774	0
11	20250108	193300	15410682	1774	1774	1774	1774	0
12	20250108	193200	15410682	1774	1774	1774	1774	0
13	20250108	193100	15410682	1774	1774	1774	1774	0
14	20250108	193000	15410682	1774	1774	1774	1774	0
15	20250108	192900	15410682	1774	1774	1774	1774	0
16	20250108	192800	15410682	1774	1774	1774	1774	0
17	20250108	192700	15410682	1774	1774	1774	1774	0
18	20250108	192600	15410682	1774	1774	1774	1774	0
19	20250108	192500	15410682	1774	1774	1774	1774	0
20	20250108	192400	15410682	1774	1774	1774	1774	0
21	20250108	192300	15410682	1774	1774	1774	1774	0
22	20250108	192200	15410682	1774	1774	1774	1774	0
23	20250108	192100	15410682	1774	1774	1774	1774	0
24	20250108	192000	15410682	1774	1774	1774	1774	0
25	20250108	191900	15410682	1774	1774	1774	1774	0
26	20250108	191800	15410682	1774	1774	1774	1774	0
27	20250108	191700	15410682	1774	1774	1774	1774	0
28	20250108	191600	15410682	1774	1774	1774	1774	0
29	20250108	191500	15410682	1774	1774	1774	1774	0
30	20250108	191400	15410682	1774	1774	1774	1774	0
31	20250108	191300	15410682	1774	1774	1774	1774	0
32	20250108	191200	15410682	1774	1774	1774	1774	100
33	20250108	191100	15410682	1774	1774	1774	1774	0
34	20250108	191000	15410682	1774	1774	1774	1774	0
35	20250108	190900	15410682	1774	1774	1774	1774	0
36	20250108	190800	15410682	1774	1774	1774	1774	0
37	20250108	190700	15410682	1774	1774	1774	1774	0
38	20250108	190600	15410682	1774	1774	1774	1774	0
39	20250108	190500	15410682	1774	1774	1774	1774	0
40	20250108	190400	15410682	1774	1774	1774	1774	0
41	20250108	190300	15410682	1774	1774	1774	1774	0
42	20250108	190200	15410682	1774	1774	1774	1774	0
43	20250108	190100	15410682	1774	1774	1774	1774	0
44	20250108	190000	15410682	1774	1774	1774	1774	0
45	20250108	185900	15410682	1774	1774	1774	1774	0
46	20250108	185800	15410682	1774	1774	1774	1774	0
47	20250108	185700	15410682	1774	1774	1774	1774	0
48	20250108	185600	15410682	1774	1774	1774	1774	0
49	20250108	185500	15410682	1774	1774	1774	1774	0
50	20250108	185400	15410682	1774	1774	1774	1774	0
51	20250108	185300	15410682	1774	1774	1774	1774	0
52	20250108	185200	15410682	1774	1774	1774	1774	0
53	20250108	185100	15410682	1774	1774	1774	1774	0
54	20250108	185000	15410682	1774	1774	1774	1774	0
55	20250108	184900	15410682	1774	1774	1774	1774	0
56	20250108	184800	15410682	1774	1774	1774	1774	0
57	20250108	184700	15410682	1774	1774	1774	1774	0
58	20250108	184600	15410682	1774	1774	1774	1774	0
59	20250108	184500	15410682	1774	1774	1774	1774	0
60	20250108	184400	15410682	1774	1774	1774	1774	0
61	20250108	184300	15410682	1774	1774	1774	1774	0
62	20250108	184200	15410682	1774	1774	1774	1774	100
63	20250108	184100	15410682	1774	1774	1774	1774	0
64	20250108	184000	15410682	1774	1774	1774	1774	0
65	20250108	183900	15410682	1774	1774	1774	1774	0
66	20250108	183800	15410682	1774	1774	1774	1774	0
67	20250108	183700	15410682	1774	1774	1774	1774	0
68	20250108	183600	15410682	1774	1774	1774	1774	0
69	20250108	183500	15410682	1774	1774	1774	1774	0
70	20250108	183400	15410682	1774	1774	1774	1774	0
71	20250108	183300	15410682	1774	1774	1774	1774	0
72	20250108	183200	15410682	1774	1774	1774	1774	0
73	20250108	183100	15410682	1774	1774	1774	1774	0
74	20250108	183000	15410682	1774	1774	1774	1774	0
75	20250108	182900	15410682	1774	1774	1774	1774	0
76	20250108	182800	15410682	1774	1774	1774	1774	0
77	20250108	182700	15410682	1774	1774	1774	1774	0
78	20250108	182600	15410682	1774	1774	1774	1774	0
79	20250108	182500	15410682	1774	1774	1774	1774	0
80	20250108	182400	15410682	1774	1774	1774	1774	0
81	20250108	182300	15410682	1774	1774	1774	1774	0
82	20250108	182200	15410682	1774	1774	1774	1774	0
83	20250108	182100	15410682	1774	1774	1774	1774	0
84	20250108	182000	15410682	1774	1774	1774	1774	0
85	20250108	181900	15410682	1774	1774	1774	1774	0
86	20250108	181800	15410682	1774	1774	1774	1774	0
87	20250108	181700	15410682	1774	1774	1774	1774	0
88	20250108	181600	15410682	1774	1774	1774	1774	0
89	20250108	181500	15410682	1774	1774	1774	1774	0
90	20250108	181400	15410682	1774	1774	1774	1774	0
91	20250108	181300	15410682	1774	1774	1774	1774	0
92	20250108	181200	15410682	1774	1774	1774	1774	100
93	20250108	181100	15410682	1774	1774	1774	1774	0
94	20250108	181000	15410682	1774	1774	1774	1774	0
95	20250108	180900	15410682	1774	1774	1774	1774	0
96	20250108	180800	15410682	1774	1774	1774	1774	0
97	20250108	180700	15410682	1774	1774	1774	1774	0
98	20250108	180600	15410682	1774	1774	1774	1774	0
99	20250108	180500	15410682	1774	1774	1774	1774	0
100	20250108	180400	15410682	1774	1774	1774	1774	0
101	20250108	180300	15410682	1774	1774	1774	1774	0
102	20250108	180200	15410682	1774	1774	1774	1774	0
103	20250108	180100	15410682	1774	1774	1774	1774	0
104	20250108	180000	15410682	1774	1774	1774	1774	0
105	20250108	175900	15410682	1774	1774	1774	1774	0
106	20250108	175800	15410682	1774	1774	1774	1774	0
107	20250108	175700	15410682	1774	1774	1774	1774	0
108	20250108	175600	15410682	1774	1774	1774	1774	0
109	20250108	175500	15410682	1774	1774	1774	1774	0
110	20250108	175400	15410682	1774	1774	1774	1774	0
111	20250108	175300	15410682	1774	1774	1774	1774	0
112	20250108	175200	15410682	1774	1774	1774	1774	0
113	20250108	175100	15410682	1774	1774	1774	1774	0
114	20250108	175000	15410682	1774	1774	1774	1774	0
115	20250108	174900	15410682	1774	1774	1774	1774	0
116	20250108	174800	15410682	1774	1774	1774	1774	0
117	20250108	174700	15410682	1774	1774	1774	1774	0
118	20250108	174600	15410682	1774	1774	1774	1774	0
119	20250108	174500	15410682	1774	1774	1774	1774	0
120	20250108	174400	15410682	1774	1774	1774	1774	0
121	20250108	174300	15410682	1774	1774	1774	1774	0
122	20250108	174200	15410682	1774	1774	1774	1774	100
123	20250108	174100	15410682	1774	1774	1774	1774	0
124	20250108	174000	15410682	1774	1774	1774	1774	0
125	20250108	173900	15410682	1774	1774	1774	1774	0
126	20250108	173800	15410682	1774	1774	1774	1774	0
127	20250108	173700	15410682	1774	1774	1774	1774	0
128	20250108	173600	15410682	1774	1774	1774	1774	0
129	20250108	173500	15410682	1774	1774	1774	1774	0
130	20250108	173400	15410682	1774	1774	1774	1774	0
131	20250108	173300	15410682	1774	1774	1774	1774	0
132	20250108	173200	15410682	1774	1774	1774	1774	0
133	20250108	173100	15410682	1774	1774	1774	1774	0
134	20250108	173000	15410682	1774	1774	1774	1774	0
135	20250108	172900	15410682	1774	1774	1774	1774	0
136	20250108	172800	15410682	1774	1774	1774	1774	0
137	20250108	172700	15410682	1774	1774	1774	1774	0
138	20250108	172600	15410682	1774	1774	1774	1774	0
139	20250108	172500	15410682	1774	1774	1774	1774	0
140	20250108	172400	15410682	1774	1774	1774	1774	0
141	20250108	172300	15410682	1774	1774	1774	1774	0
142	20250108	172200	15410682	1774	1774	1774	1774	0
143	20250108	172100	15410682	1774	1774	1774	1774	0
144	20250108	172000	15410682	1774	1774	1774	1774	0
145	20250108	171900	15410682	1774	1774	1774	1774	0
146	20250108	171800	15410682	1774	1774	1774	1774	0
147	20250108	171700	15410682	1774	1774	1774	1774	0
148	20250108	171600	15410682	1774	1774	1774	1774	0
149	20250108	171500	15410682	1774	1774	1774	1774	0
150	20250108	171400	15410682	1774	1774	1774	1774	0
151	20250108	171300	15410682	1774	1774	1774	1774	0
152	20250108	171200	15410682	1774	1774	1774	1774	100
153	20250108	171100	15410682	1774	1774	1774	1774	0
154	20250108	171000	15410682	1774	1774	1774	1774	0
155	20250108	170900	15410682	1774	1774	1774	1774	0
156	20250108	170800	15410682	1774	1774	1774	1774	0
157	20250108	170700	15410682	1774	1774	1774	1774	0
158	20250108	170600	15410682	1774	1774	1774	1774	0
159	20250108	170500	15410682	1774	1774	1774	1774	0
160	20250108	170400	15410682	1774	1774	1774	1774	0
161	20250108	170300	15410682	1774	1774	1774	1774	0
162	20250108	170200	15410682	1774	1774	1774	1774	0
163	20250108	170100	15410682	1774	1774	1774	1774	0
164	20250108	170000	15410682	1774	1774	1774	1774	0
165	20250108	165900	15410682	1774	1774	1774	1774	0
166	20250108	165800	15410682	1774	1774	1774	1774	0
167	20250108	165700	15410682	1774	1774	1774	1774	0
168	20250108	165600	15410682	1774	1774	1774	1774	0
169	20250108	165500	15410682	1774	1774	1774	1774	0
170	20250108	165400	15410682	1774	1774	1774	1774	0
171	20250108	165300	15410682	1774	1774	1774	1774	0
172	20250108	165200	15410682	1774	1774	1774	1774	0
173	20250108	165100	15410682	1774	1774	1774	1774	0
174	20250108	165000	15410682	1774	1774	1774	1774	0
175	20250108	164900	15410682	1774	1774	1774	1774	0
176	20250108	164800	15410682	1774	1774	1774	1774	0
177	20250108	164700	15410682	1774	1774	1774	1774	0
178	20250108	164600	15410682	1774	1774	1774	1774	0
179	20250108	164500	15410682	1774	1774	1774	1774	0
180	20250108	164400	15410682	1774	1774	1774	1774	0
181	20250108	164300	15410682	1774	1774	1774	1774	0
182	20250108	164200	15410682	1774	1774	1774	1774	100
183	20250108	164100	15410682	1774	1774	1774	1774	0
184	20250108	164000	15410682	1774	1774	1774	1774	0
185	20250108	163900	15410682	1774	1774	1774	1774	0
186	20250108	163800	15410682	1774	1774	1774	1774	0
187	20250108	163700	15410682	1774	1774	1774	1774	0
188	20250108	163600	15410682	1774	1774	1774	1774	0
189	20250108	163500	15410682	1774	1774	1774	1774	0
190	20250108	163400	15410682	1774	1774	1774	1774	0
191	20250108	163300	15410682	1774	1774	1774	1774	0
192	20250108	163200	15410682	1774	1774	1774	1774	0
193	20250108	163100	15410682	1774	1774	1774	1774	0
194	20250108	163000	15410682	1774	1774	1774	1774	0
195	20250108	162900	15410682	1774	1774	1774	1774	0
196	20250108	162800	15410682	1774	1774	1774	1774	0
197	20250108	162700	15410682	1774	1774	1774	1774	0
198	20250108	162600	15410682	1774	1774	1774	1774	0
199	20250108	162500	15410682	1774	1774	1774	1774	0
200	20250108	162400	15410682	1774	1774	1774	1774	0
201	20250108	162300	15410682	1774	1774	1774	1774	0
202	20250108	162200	15410682	1774	1774	1774	1774	0
203	20250108	162100	15410682	1774	1774	1774	1774	0
204	20250108	162000	15410682	1774	1774	1774	1774	0
205	20250108	161900	15410682	1774	1774	1774	1774	0
206	20250108	161800	15410682	1774	1774	1774	1774	0
207	20250108	161700	15410682	1774	1774	1774	1774	0
208	20250108	161600	15410682	1774	1774	1774	1774	0
209	20250108	161500	15410682	1774	1774	1774	1774	0
210	20250108	161400	15410682	1774	1774	1774	1774	0
211	20250108	161300	15410682	1774	1774	1774	1774	0
212	20250108	161200	15410682	1774	1774	1774	1774	100
213	20250108	161100	15410682	1774	1774	1774	1774	0
214	20250108	161000	15410682	1774	1774	1774	1774	0
215	20250108	160900	15410682	1774	1774	1774	1774	0
216	20250108	160800	15410682	1774	1774	1774	1774	0
217	20250108	160700	15410682	1774	1774	1774	1774	0
218	20250108	160600	15410682	1774	1774	1774	1774	0
219	20250108	160500	15410682	1774	1774	1774	1774	0
220	20250108	160400	15410682	1774	1774	1774	1774	0
221	20250108	160300	15410682	1774	1774	1774	1774	0
222	20250108	160200	15410682	1774	1774	1774	1774	0
223	20250108	160100	15410682	1774	1774	1774	1774	0
224	20250108	160000	15410682	1774	1774	1774	1774	0
225	20250108	155900	15410682	1774	1774	1774	1774	0
226	20250108	155800	15410682	1774	1774	1774	1774	0
227	20250108	155700	15410682	1774	1774	1774	1774	0
228	20250108	155600	15410682	1774	1774	1774	1774	0
229	20250108	155500	15410682	1774	1774	1774	1774	0
230	20250108	155400	15410682	1774	1774	1774	1774	0
231	20250108	155300	15410682	1774	1774	1774	1774	0
232	20250108	155200	15410682	1774	1774	1774	1774	0
233	20250108	155100	15410682	1774	1774	1774	1774	0
234	20250108	155000	15410682	1774	1774	1774	1774	0
235	20250108	154900	15410682	1774	1774	1774	1774	0
236	20250108	154800	15410682	1774	1774	1774	1774	0
237	20250108	154700	15410682	1774	1774	1774	1774	0
238	20250108	154600	15410682	1774	1774	1774	1774	0
239	20250108	154500	15410682	1774	1774	1774	1774	0
240	20250108	154400	15410682	1774	1774	1774	1774	0
241	20250108	154300	15410682	1774	1774	1774	1774	0
242	20250108	154200	15410682	1774	1774	1774	1774	100
243	20250108	154100	15410682	1774	1774	1774	1774	0
244	20250108	154000	15410682	1774	1774	1774	1774	0
245	20250108	153900	15410682	1774	1774	1774	1774	0
246	20250108	153800	15410682	1774	1774	1774	1774	0
247	20250108	153700	15410682	1774	1774	1774	1774	0
248	20250108	153600	15410682	1774	1774	1774	1774	0
249	20250108	153500	15410682	1774	1774	1774	1774	0
250	20250108	153400	15410682	1774	1774	1774	1774	0
251	20250108	153300	15410682	1774	1774	1774	1774	0
252	20250108	153200	15410682	1774	1774	1774	1774	0
253	20250108	153100	15410682	1774	1774	1774	1774	0
254	20250108	153000	15410682	1774	1774	1774	1774	100
255	20250108	152900	15233282	1774	1774	1774	1774	0
256	20250108	152800	15233282	1774	1774	1774	1774	0
257	20250108	152700	15233282	1774	1774	1774	1774	0
258	20250108	152600	15233282	1774	1774	1774	1774	0
259	20250108	152500	15233282	1774	1774	1774	1774	0
260	20250108	152400	15233282	1774	1774	1774	1774	0
261	20250108	152300	15233282	1774	1774	1774	1774	0
262	20250108	152200	15233282	1774	1774	1774	1774	0
263	20250108	152100	15233282	1774	1774	1774	1774	0
264	20250108	152000	15233282	1774	1774	1774	1774	0
265	20250108	151900	15233282	1774	1774	1774	1774	0
266	20250108	151800	15233282	1774	1774	1774	1774	0
267	20250108	151700	15233282	1774	1774	1774	1774	0
268	20250108	151600	15233282	1774	1774	1774	1774	0
269	20250108	151500	15233282	1774	1774	1774	1774	50
270	20250108	151400	15144582	1775	1775	1775	1775	0
271	20250108	151300	15144582	1775	1775	1775	1775	0
272	20250108	151200	15144582	1775	1773	1775	1773	14
273	20250108	151100	15119754	1750	1758	1758	1750	700
274	20250108	151000	13892192	1775	1775	1775	1775	0
275	20250108	150900	13892192	1775	1775	1775	1775	0
276	20250108	150800	13892192	1775	1775	1775	1775	0
277	20250108	150700	13892192	1775	1775	1775	1775	0
278	20250108	150600	13892192	1775	1775	1775	1775	0
279	20250108	150500	13892192	1775	1775	1775	1775	0
280	20250108	150400	13892192	1775	1775	1775	1775	0
281	20250108	150300	13892192	1775	1775	1775	1775	0
282	20250108	150200	13892192	1775	1775	1775	1775	0
283	20250108	150100	13892192	1775	1775	1775	1775	0
284	20250108	150000	13892192	1775	1775	1775	1775	0
285	20250108	145900	13892192	1775	1775	1775	1775	0
286	20250108	145800	13892192	1775	1775	1775	1775	0
287	20250108	145700	13892192	1775	1775	1775	1775	0
288	20250108	145600	13892192	1775	1775	1775	1775	0
289	20250108	145500	13892192	1775	1775	1775	1775	0
290	20250108	145400	13892192	1775	1775	1775	1775	0
291	20250108	145300	13892192	1775	1775	1775	1775	0
292	20250108	145200	13892192	1775	1775	1775	1775	0
293	20250108	145100	13892192	1775	1775	1775	1775	0
294	20250108	145000	13892192	1775	1774	1775	1774	2
295	20250108	144900	13888643	1757	1757	1757	1757	1
296	20250108	144800	13886886	1775	1775	1775	1775	0
297	20250108	144700	13886886	1775	1775	1775	1775	0
298	20250108	144600	13886886	1775	1775	1775	1775	0
299	20250108	144500	13886886	1775	1775	1775	1775	0
300	20250108	144400	13886886	1775	1775	1775	1775	0
301	20250108	144300	13886886	1775	1775	1775	1775	0
302	20250108	144200	13886886	1775	1775	1775	1775	0
303	20250108	144100	13886886	1775	1775	1775	1775	0
304	20250108	144000	13886886	1775	1775	1775	1775	0
305	20250108	143900	13886886	1775	1775	1775	1775	0
306	20250108	143800	13886886	1775	1775	1775	1775	0
307	20250108	143700	13886886	1775	1775	1775	1775	0
308	20250108	143600	13886886	1775	1775	1775	1775	0
309	20250108	143500	13886886	1775	1775	1775	1775	0
310	20250108	143400	13886886	1775	1775	1775	1775	0
311	20250108	143300	13886886	1775	1775	1775	1775	0
312	20250108	143200	13886886	1775	1775	1775	1775	0
313	20250108	143100	13886886	1775	1775	1775	1775	0
314	20250108	143000	13886886	1775	1775	1775	1775	0
315	20250108	142900	13886886	1775	1775	1775	1775	0
316	20250108	142800	13886886	1775	1775	1775	1775	0
317	20250108	142700	13886886	1775	1775	1775	1775	0
318	20250108	142600	13886886	1775	1775	1775	1775	0
319	20250108	142500	13886886	1775	1775	1775	1775	0
320	20250108	142400	13886886	1775	1775	1775	1775	0
321	20250108	142300	13886886	1775	1775	1775	1775	0
322	20250108	142200	13886886	1775	1775	1775	1775	0
323	20250108	142100	13886886	1775	1775	1775	1775	1
324	20250108	142000	13885111	1775	1775	1775	1775	0
325	20250108	141900	13885111	1775	1775	1775	1775	0
326	20250108	141800	13885111	1775	1775	1775	1775	0
327	20250108	141700	13885111	1775	1775	1775	1775	0
328	20250108	141600	13885111	1775	1775	1775	1775	0
329	20250108	141500	13885111	1775	1775	1775	1775	0
330	20250108	141400	13885111	1775	1775	1775	1775	0
331	20250108	141300	13885111	1775	1775	1775	1775	0
332	20250108	141200	13885111	1775	1775	1775	1775	0
333	20250108	141100	13885111	1775	1775	1775	1775	0
334	20250108	141000	13885111	1775	1775	1775	1775	0
335	20250108	140900	13885111	1775	1775	1775	1775	0
336	20250108	140800	13885111	1775	1775	1775	1775	0
337	20250108	140700	13885111	1775	1775	1775	1775	0
338	20250108	140600	13885111	1775	1775	1775	1775	0
339	20250108	140500	13885111	1775	1775	1775	1775	0
340	20250108	140400	13885111	1775	1775	1775	1775	0
341	20250108	140300	13885111	1775	1775	1775	1775	0
342	20250108	140200	13885111	1775	1775	1775	1775	0
343	20250108	140100	13885111	1775	1774	1775	1774	5
344	20250108	140000	13876239	1753	1753	1753	1753	0
345	20250108	135900	13876239	1753	1753	1753	1753	0
346	20250108	135800	13876239	1753	1753	1753	1753	0
347	20250108	135700	13876239	1753	1753	1753	1753	0
348	20250108	135600	13876239	1753	1753	1753	1753	0
349	20250108	135500	13876239	1753	1753	1753	1753	0
350	20250108	135400	13876239	1753	1756	1756	1753	68
351	20250108	135300	13756980	1776	1776	1776	1776	0
352	20250108	135200	13756980	1776	1776	1776	1776	0
353	20250108	135100	13756980	1776	1776	1776	1776	0
354	20250108	135000	13756980	1776	1776	1776	1776	0
355	20250108	134900	13756980	1776	1776	1776	1776	0
356	20250108	134800	13756980	1776	1776	1776	1776	0
357	20250108	134700	13756980	1776	1776	1776	1776	0
358	20250108	134600	13756980	1776	1776	1776	1776	0
359	20250108	134500	13756980	1776	1776	1776	1776	0
360	20250108	134400	13756980	1776	1776	1776	1776	100
361	20250108	134300	13579380	1776	1776	1776	1776	50
362	20250108	134200	13490580	1779	1779	1779	1779	0
363	20250108	134100	13490580	1779	1779	1779	1756	57
364	20250108	134000	13389315	1781	1781	1781	1781	0
365	20250108	133900	13389315	1781	1781	1781	1781	0
366	20250108	133800	13389315	1781	1781	1781	1781	0
367	20250108	133700	13389315	1781	1781	1781	1781	0
368	20250108	133600	13389315	1781	1781	1781	1781	0
369	20250108	133500	13389315	1781	1781	1781	1781	0
370	20250108	133400	13389315	1781	1781	1781	1781	0
371	20250108	133300	13389315	1781	1781	1781	1781	0
372	20250108	133200	13389315	1781	1781	1781	1781	0
373	20250108	133100	13389315	1781	1781	1781	1781	0
374	20250108	133000	13389315	1781	1781	1781	1781	0
375	20250108	132900	13389315	1781	1781	1781	1781	0
376	20250108	132800	13389315	1781	1781	1781	1781	0
377	20250108	132700	13389315	1781	1781	1781	1781	0
378	20250108	132600	13389315	1781	1781	1781	1781	0
379	20250108	132500	13389315	1781	1781	1781	1781	0
380	20250108	132400	13389315	1781	1781	1781	1781	0
381	20250108	132300	13389315	1781	1781	1781	1781	0
382	20250108	132200	13389315	1781	1781	1781	1781	0
383	20250108	132100	13389315	1781	1781	1781	1781	0
384	20250108	132000	13389315	1781	1781	1781	1781	0
385	20250108	131900	13389315	1781	1781	1781	1781	0
386	20250108	131800	13389315	1781	1781	1781	1781	0
387	20250108	131700	13389315	1781	1781	1781	1781	0
388	20250108	131600	13389315	1781	1781	1781	1781	0
389	20250108	131500	13389315	1781	1781	1781	1781	0
390	20250108	131400	13389315	1781	1781	1781	1781	0
391	20250108	131300	13389315	1781	1781	1781	1781	0
392	20250108	131200	13389315	1781	1781	1781	1781	0
393	20250108	131100	13389315	1781	1781	1781	1781	1
394	20250108	131000	13387534	1756	1756	1756	1756	0
395	20250108	130900	13387534	1756	1756	1756	1756	0
396	20250108	130800	13387534	1756	1777	1777	1756	2
397	20250108	130700	13384001	1782	1782	1782	1782	0
398	20250108	130600	13384001	1782	1782	1782	1782	0
399	20250108	130500	13384001	1782	1782	1782	1782	0
400	20250108	130400	13384001	1782	1782	1782	1782	0
401	20250108	130300	13384001	1782	1782	1782	1782	0
402	20250108	130200	13384001	1782	1782	1782	1782	0
403	20250108	130100	13384001	1782	1782	1782	1782	0
404	20250108	130000	13384001	1782	1782	1782	1782	0
405	20250108	125900	13384001	1782	1782	1782	1782	0
406	20250108	125800	13384001	1782	1782	1782	1782	0
407	20250108	125700	13384001	1782	1782	1782	1782	0
408	20250108	125600	13384001	1782	1782	1782	1782	0
409	20250108	125500	13384001	1782	1782	1782	1782	0
410	20250108	125400	13384001	1782	1782	1782	1782	0
411	20250108	125300	13384001	1782	1782	1782	1782	0
412	20250108	125200	13384001	1782	1782	1782	1782	0
413	20250108	125100	13384001	1782	1782	1782	1782	1
414	20250108	125000	13382219	1756	1756	1756	1756	30
415	20250108	124900	13329539	1784	1784	1784	1784	0
416	20250108	124800	13329539	1784	1784	1784	1784	0
417	20250108	124700	13329539	1784	1784	1784	1784	0
418	20250108	124600	13329539	1784	1784	1784	1784	0
419	20250108	124500	13329539	1784	1784	1784	1784	0
420	20250108	124400	13329539	1784	1784	1784	1784	0
421	20250108	124300	13329539	1784	1784	1784	1784	0
422	20250108	124200	13329539	1784	1784	1784	1784	0
423	20250108	124100	13329539	1784	1784	1784	1784	0
424	20250108	124000	13329539	1784	1784	1784	1784	0
425	20250108	123900	13329539	1784	1784	1784	1784	0
426	20250108	123800	13329539	1784	1784	1784	1784	0
427	20250108	123700	13329539	1784	1784	1784	1784	0
428	20250108	123600	13329539	1784	1784	1784	1784	0
429	20250108	123500	13329539	1784	1784	1784	1784	0
430	20250108	123400	13329539	1784	1784	1784	1784	0
431	20250108	123300	13329539	1784	1784	1784	1784	0
432	20250108	123200	13329539	1784	1784	1784	1784	0
433	20250108	123100	13329539	1784	1784	1784	1784	0
434	20250108	123000	13329539	1784	1784	1784	1784	0
435	20250108	122900	13329539	1784	1784	1784	1784	0
436	20250108	122800	13329539	1784	1784	1784	1784	0
437	20250108	122700	13329539	1784	1784	1784	1784	0
438	20250108	122600	13329539	1784	1784	1784	1784	0
439	20250108	122500	13329539	1784	1784	1784	1784	0
440	20250108	122400	13329539	1784	1784	1784	1784	0
441	20250108	122300	13329539	1784	1784	1784	1784	0
442	20250108	122200	13329539	1784	1784	1784	1784	0
443	20250108	122100	13329539	1784	1784	1784	1784	0
444	20250108	122000	13329539	1784	1784	1784	1784	0
445	20250108	121900	13329539	1784	1784	1784	1784	0
446	20250108	121800	13329539	1784	1784	1784	1784	0
447	20250108	121700	13329539	1784	1784	1784	1784	0
448	20250108	121600	13329539	1784	1784	1784	1784	0
449	20250108	121500	13329539	1784	1784	1784	1784	0
450	20250108	121400	13329539	1784	1784	1784	1784	0
451	20250108	121300	13329539	1784	1784	1784	1784	0
452	20250108	121200	13329539	1784	1784	1784	1784	0
453	20250108	121100	13329539	1784	1784	1784	1784	0
454	20250108	121000	13329539	1784	1784	1784	1784	0
455	20250108	120900	13329539	1784	1784	1784	1784	0
456	20250108	120800	13329539	1784	1784	1784	1784	0
457	20250108	120700	13329539	1784	1784	1784	1784	0
458	20250108	120600	13329539	1784	1784	1784	1784	0
459	20250108	120500	13329539	1784	1784	1784	1784	0
460	20250108	120400	13329539	1784	1784	1784	1784	0
461	20250108	120300	13329539	1784	1784	1784	1784	0
462	20250108	120200	13329539	1784	1784	1784	1784	1
463	20250108	120100	13327755	1757	1757	1757	1757	0
464	20250108	120000	13327755	1757	1757	1757	1757	0
465	20250108	115900	13327755	1757	1757	1757	1757	2
466	20250108	115800	13324241	1785	1785	1785	1785	0
467	20250108	115700	13324241	1785	1785	1785	1785	0
468	20250108	115600	13324241	1785	1785	1785	1785	0
469	20250108	115500	13324241	1785	1785	1785	1785	0
470	20250108	115400	13324241	1785	1785	1785	1785	0
471	20250108	115300	13324241	1785	1785	1785	1785	0
472	20250108	115200	13324241	1785	1785	1785	1785	0
473	20250108	115100	13324241	1785	1785	1785	1785	0
474	20250108	115000	13324241	1785	1785	1785	1785	0
475	20250108	114900	13324241	1785	1785	1785	1785	0
476	20250108	114800	13324241	1785	1785	1785	1785	0
477	20250108	114700	13324241	1785	1785	1785	1785	0
478	20250108	114600	13324241	1785	1777	1785	1777	1600
479	20250108	114500	10471787	1781	1781	1781	1781	0
480	20250108	114400	10471787	1781	1781	1781	1781	0
481	20250108	114300	10471787	1781	1781	1781	1781	0
482	20250108	114200	10471787	1781	1781	1781	1781	0
483	20250108	114100	10471787	1781	1781	1781	1781	0
484	20250108	114000	10471787	1781	1781	1781	1781	0
485	20250108	113900	10471787	1781	1783	1783	1751	802
486	20250108	113800	9067258	1750	1760	1760	1750	700
487	20250108	113700	7839286	1783	1783	1783	1783	0
488	20250108	113600	7839286	1783	1771	1783	1760	1001
489	20250108	113500	6072293	1783	1783	1783	1783	0
490	20250108	113400	6072293	1783	1783	1783	1783	475
491	20250108	113300	5225368	1783	1783	1783	1783	0
492	20250108	113200	5225368	1783	1783	1783	1783	0
493	20250108	113100	5225368	1783	1783	1783	1783	0
494	20250108	113000	5225368	1783	1776	1783	1776	7
495	20250108	112900	5212929	1770	1770	1770	1770	0
496	20250108	112800	5212929	1770	1770	1770	1770	0
497	20250108	112700	5212929	1770	1770	1770	1770	0
498	20250108	112600	5212929	1770	1770	1770	1770	0
499	20250108	112500	5212929	1770	1770	1770	1770	0
500	20250108	112400	5212929	1770	1770	1770	1770	0
501	20250108	112300	5212929	1770	1770	1770	1770	0
502	20250108	112200	5212929	1770	1770	1770	1770	0
503	20250108	112100	5212929	1770	1770	1770	1770	0
504	20250108	112000	5212929	1770	1770	1770	1770	0
505	20250108	111900	5212929	1770	1770	1770	1770	0
506	20250108	111800	5212929	1770	1770	1770	1770	0
507	20250108	111700	5212929	1770	1770	1770	1770	0
508	20250108	111600	5212929	1770	1770	1770	1770	0
509	20250108	111500	5212929	1770	1770	1770	1770	0
510	20250108	111400	5212929	1770	1770	1770	1770	0
511	20250108	111300	5212929	1770	1770	1770	1770	0
512	20250108	111200	5212929	1770	1770	1770	1770	0
513	20250108	111100	5212929	1770	1770	1770	1770	0
514	20250108	111000	5212929	1770	1770	1770	1770	0
515	20250108	110900	5212929	1770	1770	1770	1770	0
516	20250108	110800	5212929	1770	1770	1770	1770	0
517	20250108	110700	5212929	1770	1770	1770	1770	0
518	20250108	110600	5212929	1770	1770	1770	1770	0
519	20250108	110500	5212929	1770	1770	1770	1770	0
520	20250108	110400	5212929	1770	1770	1770	1770	0
521	20250108	110300	5212929	1770	1770	1770	1770	79
522	20250108	110200	5073099	1784	1784	1784	1784	0
523	20250108	110100	5073099	1784	1784	1784	1784	0
524	20250108	110000	5073099	1784	1784	1784	1784	0
525	20250108	105900	5073099	1784	1784	1784	1784	0
526	20250108	105800	5073099	1784	1784	1784	1784	0
527	20250108	105700	5073099	1784	1784	1784	1784	0
528	20250108	105600	5073099	1784	1784	1784	1784	0
529	20250108	105500	5073099	1784	1784	1784	1784	0
530	20250108	105400	5073099	1784	1784	1784	1784	0
531	20250108	105300	5073099	1784	1784	1784	1784	0
532	20250108	105200	5073099	1784	1784	1784	1784	0
533	20250108	105100	5073099	1784	1784	1784	1784	0
534	20250108	105000	5073099	1784	1784	1784	1784	0
535	20250108	104900	5073099	1784	1784	1784	1784	0
536	20250108	104800	5073099	1784	1784	1784	1784	0
537	20250108	104700	5073099	1784	1784	1784	1784	0
538	20250108	104600	5073099	1784	1784	1784	1784	0
539	20250108	104500	5073099	1784	1784	1784	1784	0
540	20250108	104400	5073099	1784	1784	1784	1784	0
541	20250108	104300	5073099	1784	1784	1784	1784	0
542	20250108	104200	5073099	1784	1784	1784	1784	0
543	20250108	104100	5073099	1784	1784	1784	1784	0
544	20250108	104000	5073099	1784	1784	1784	1784	0
545	20250108	103900	5073099	1784	1784	1784	1784	1
546	20250108	103800	5071315	1784	1784	1784	1784	0
547	20250108	103700	5071315	1784	1784	1784	1784	0
548	20250108	103600	5071315	1784	1784	1784	1784	0
549	20250108	103500	5071315	1784	1784	1784	1784	0
550	20250108	103400	5071315	1784	1784	1784	1784	0
551	20250108	103300	5071315	1784	1784	1784	1784	0
552	20250108	103200	5071315	1784	1784	1784	1784	0
553	20250108	103100	5071315	1784	1784	1784	1784	0
554	20250108	103000	5071315	1784	1784	1784	1784	0
555	20250108	102900	5071315	1784	1784	1784	1784	0
556	20250108	102800	5071315	1784	1784	1784	1784	0
557	20250108	102700	5071315	1784	1784	1784	1784	0
558	20250108	102600	5071315	1784	1784	1784	1784	0
559	20250108	102500	5071315	1784	1784	1784	1784	0
560	20250108	102400	5071315	1784	1784	1784	1784	0
561	20250108	102300	5071315	1784	1784	1784	1784	0
562	20250108	102200	5071315	1784	1784	1784	1784	0
563	20250108	102100	5071315	1784	1784	1784	1784	0
564	20250108	102000	5071315	1784	1784	1784	1784	0
565	20250108	101900	5071315	1784	1784	1784	1784	0
566	20250108	101800	5071315	1784	1784	1784	1784	0
567	20250108	101700	5071315	1784	1784	1784	1784	1
568	20250108	101600	5069531	1784	1784	1784	1784	0
569	20250108	101500	5069531	1784	1784	1784	1784	0
570	20250108	101400	5069531	1784	1784	1784	1784	0
571	20250108	101300	5069531	1784	1784	1784	1784	0
572	20250108	101200	5069531	1784	1784	1784	1784	0
573	20250108	101100	5069531	1784	1784	1784	1784	0
574	20250108	101000	5069531	1784	1784	1784	1784	0
575	20250108	100900	5069531	1784	1784	1784	1784	0
576	20250108	100800	5069531	1784	1784	1784	1784	0
577	20250108	100700	5069531	1784	1784	1784	1784	2
578	20250108	100600	5065963	1784	1784	1784	1784	0
579	20250108	100500	5065963	1784	1784	1784	1784	0
580	20250108	100400	5065963	1784	1784	1784	1784	0
581	20250108	100300	5065963	1784	1784	1784	1784	0
582	20250108	100200	5065963	1784	1784	1784	1784	0
583	20250108	100100	5065963	1784	1784	1784	1784	0
584	20250108	100000	5065963	1784	1784	1784	1784	0
585	20250108	095900	5065963	1784	1784	1784	1784	0
586	20250108	095800	5065963	1784	1784	1784	1784	3
587	20250108	095700	5060611	1785	1785	1785	1785	0
588	20250108	095600	5060611	1785	1785	1785	1785	0
589	20250108	095500	5060611	1785	1785	1785	1785	0
590	20250108	095400	5060611	1785	1785	1785	1785	0
591	20250108	095300	5060611	1785	1785	1785	1785	0
592	20250108	095200	5060611	1785	1785	1785	1785	0
593	20250108	095100	5060611	1785	1785	1785	1785	0
594	20250108	095000	5060611	1785	1785	1785	1785	0
595	20250108	094900	5060611	1785	1785	1785	1785	0
596	20250108	094800	5060611	1785	1785	1785	1785	0
597	20250108	094700	5060611	1785	1785	1785	1785	0
598	20250108	094600	5060611	1785	1785	1785	1785	0
599	20250108	094500	5060611	1785	1785	1785	1785	0
600	20250108	094400	5060611	1785	1785	1785	1785	12
601	20250108	094300	5039191	1785	1787	1787	1785	117
602	20250108	094200	4830342	1787	1777	1787	1777	3
603	20250108	094100	4825001	1777	1777	1777	1777	100
604	20250108	094000	4647301	1777	1777	1777	1777	0
605	20250108	093900	4647301	1777	1777	1777	1777	0
606	20250108	093800	4647301	1777	1777	1777	1777	0
607	20250108	093700	4647301	1777	1777	1777	1777	0
608	20250108	093600	4647301	1777	1777	1777	1777	0
609	20250108	093500	4647301	1777	1777	1777	1777	0
610	20250108	093400	4647301	1777	1777	1777	1777	0
611	20250108	093300	4647301	1777	1777	1777	1777	0
612	20250108	093200	4647301	1777	1777	1777	1777	95
613	20250108	093100	4478486	1777	1777	1777	1777	0
614	20250108	093000	4478486	1777	1777	1777	1777	0
615	20250108	092900	4478486	1777	1777	1777	1777	0
616	20250108	092800	4478486	1777	1777	1777	1777	0
617	20250108	092700	4478486	1777	1777	1777	1777	0
618	20250108	092600	4478486	1777	1777	1777	1777	0
619	20250108	092500	4478486	1777	1777	1777	1777	0
620	20250108	092400	4478486	1777	1777	1777	1777	0
621	20250108	092300	4478486	1777	1777	1777	1777	0
622	20250108	092200	4478486	1777	1777	1777	1777	0
623	20250108	092100	4478486	1777	1777	1777	1777	0
624	20250108	092000	4478486	1777	1777	1777	1777	0
625	20250108	091900	4478486	1777	1777	1777	1777	0
626	20250108	091800	4478486	1777	1777	1777	1777	0
627	20250108	091700	4478486	1777	1777	1777	1777	0
628	20250108	091600	4478486	1777	1777	1777	1777	0
629	20250108	091500	4478486	1777	1777	1777	1777	0
630	20250108	091400	4478486	1777	1777	1777	1777	0
631	20250108	091300	4478486	1777	1777	1777	1777	0
632	20250108	091200	4478486	1777	1777	1777	1777	0
633	20250108	091100	4478486	1777	1777	1777	1777	3
634	20250108	091000	4473155	1787	1787	1787	1787	0
635	20250108	090900	4473155	1787	1787	1787	1787	0
636	20250108	090800	4473155	1787	1787	1787	1787	29
637	20250108	090700	4421332	1789	1789	1789	1789	0
638	20250108	090600	4421332	1789	1789	1789	1789	0
639	20250108	090500	4421332	1789	1789	1789	1789	0
640	20250108	090400	4421332	1789	1789	1789	1789	0
641	20250108	090300	4421332	1789	1789	1789	1789	0
642	20250108	090200	4421332	1789	1789	1789	1789	0
643	20250108	090100	4421332	1789	1789	1789	1789	0
644	20250108	090000	4421332	1789	1789	1789	1777	2488