KissMeData/052860/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193500	91519198	1800	1800	1800	1800	3001
3	20250108	193400	91519198	1800	1800	1800	1800	0
4	20250108	193300	91519198	1800	1800	1800	1800	0
5	20250108	193200	91519198	1800	1800	1800	1800	0
6	20250108	193100	91519198	1800	1800	1800	1800	0
7	20250108	193000	91519198	1800	1800	1800	1800	0
8	20250108	192900	91519198	1800	1800	1800	1800	0
9	20250108	192800	91519198	1800	1800	1800	1800	0
10	20250108	192700	91519198	1800	1800	1800	1800	0
11	20250108	192600	91519198	1800	1800	1800	1800	0
12	20250108	192500	91519198	1800	1800	1800	1800	0
13	20250108	192400	91519198	1800	1800	1800	1800	0
14	20250108	192300	91519198	1800	1800	1800	1800	0
15	20250108	192200	91519198	1800	1800	1800	1800	0
16	20250108	192100	91519198	1800	1800	1800	1800	0
17	20250108	192000	91519198	1800	1800	1800	1800	0
18	20250108	191900	91519198	1800	1800	1800	1800	0
19	20250108	191800	91519198	1800	1800	1800	1800	0
20	20250108	191700	91519198	1800	1800	1800	1800	0
21	20250108	191600	91519198	1800	1800	1800	1800	0
22	20250108	191500	91519198	1800	1800	1800	1800	0
23	20250108	191400	91519198	1800	1800	1800	1800	0
24	20250108	191300	91519198	1800	1800	1800	1800	0
25	20250108	191200	91519198	1800	1800	1800	1800	0
26	20250108	191100	91519198	1800	1800	1800	1800	0
27	20250108	191000	91519198	1800	1800	1800	1800	0
28	20250108	190900	91519198	1800	1800	1800	1800	0
29	20250108	190800	91519198	1800	1800	1800	1800	0
30	20250108	190700	91519198	1800	1800	1800	1800	0
31	20250108	190600	91519198	1800	1800	1800	1800	0
32	20250108	190500	91519198	1800	1800	1800	1800	3001
33	20250108	190400	91519198	1800	1800	1800	1800	0
34	20250108	190300	91519198	1800	1800	1800	1800	0
35	20250108	190200	91519198	1800	1800	1800	1800	0
36	20250108	190100	91519198	1800	1800	1800	1800	0
37	20250108	190000	91519198	1800	1800	1800	1800	0
38	20250108	185900	91519198	1800	1800	1800	1800	0
39	20250108	185800	91519198	1800	1800	1800	1800	0
40	20250108	185700	91519198	1800	1800	1800	1800	0
41	20250108	185600	91519198	1800	1800	1800	1800	0
42	20250108	185500	91519198	1800	1800	1800	1800	0
43	20250108	185400	91519198	1800	1800	1800	1800	0
44	20250108	185300	91519198	1800	1800	1800	1800	0
45	20250108	185200	91519198	1800	1800	1800	1800	0
46	20250108	185100	91519198	1800	1800	1800	1800	0
47	20250108	185000	91519198	1800	1800	1800	1800	0
48	20250108	184900	91519198	1800	1800	1800	1800	0
49	20250108	184800	91519198	1800	1800	1800	1800	0
50	20250108	184700	91519198	1800	1800	1800	1800	0
51	20250108	184600	91519198	1800	1800	1800	1800	0
52	20250108	184500	91519198	1800	1800	1800	1800	0
53	20250108	184400	91519198	1800	1800	1800	1800	0
54	20250108	184300	91519198	1800	1800	1800	1800	0
55	20250108	184200	91519198	1800	1800	1800	1800	0
56	20250108	184100	91519198	1800	1800	1800	1800	0
57	20250108	184000	91519198	1800	1800	1800	1800	0
58	20250108	183900	91519198	1800	1800	1800	1800	0
59	20250108	183800	91519198	1800	1800	1800	1800	0
60	20250108	183700	91519198	1800	1800	1800	1800	0
61	20250108	183600	91519198	1800	1800	1800	1800	0
62	20250108	183500	91519198	1800	1800	1800	1800	3001
63	20250108	183400	91519198	1800	1800	1800	1800	0
64	20250108	183300	91519198	1800	1800	1800	1800	0
65	20250108	183200	91519198	1800	1800	1800	1800	0
66	20250108	183100	91519198	1800	1800	1800	1800	0
67	20250108	183000	91519198	1800	1800	1800	1800	0
68	20250108	182900	91519198	1800	1800	1800	1800	0
69	20250108	182800	91519198	1800	1800	1800	1800	0
70	20250108	182700	91519198	1800	1800	1800	1800	0
71	20250108	182600	91519198	1800	1800	1800	1800	0
72	20250108	182500	91519198	1800	1800	1800	1800	0
73	20250108	182400	91519198	1800	1800	1800	1800	0
74	20250108	182300	91519198	1800	1800	1800	1800	0
75	20250108	182200	91519198	1800	1800	1800	1800	0
76	20250108	182100	91519198	1800	1800	1800	1800	0
77	20250108	182000	91519198	1800	1800	1800	1800	0
78	20250108	181900	91519198	1800	1800	1800	1800	0
79	20250108	181800	91519198	1800	1800	1800	1800	0
80	20250108	181700	91519198	1800	1800	1800	1800	0
81	20250108	181600	91519198	1800	1800	1800	1800	0
82	20250108	181500	91519198	1800	1800	1800	1800	0
83	20250108	181400	91519198	1800	1800	1800	1800	0
84	20250108	181300	91519198	1800	1800	1800	1800	0
85	20250108	181200	91519198	1800	1800	1800	1800	0
86	20250108	181100	91519198	1800	1800	1800	1800	0
87	20250108	181000	91519198	1800	1800	1800	1800	0
88	20250108	180900	91519198	1800	1800	1800	1800	0
89	20250108	180800	91519198	1800	1800	1800	1800	0
90	20250108	180700	91519198	1800	1800	1800	1800	0
91	20250108	180600	91519198	1800	1800	1800	1800	0
92	20250108	180500	91519198	1800	1800	1800	1800	3001
93	20250108	180400	91519198	1800	1800	1800	1800	0
94	20250108	180300	91519198	1800	1800	1800	1800	0
95	20250108	180200	91519198	1800	1800	1800	1800	0
96	20250108	180100	91519198	1800	1800	1800	1800	0
97	20250108	180000	91519198	1800	1800	1800	1800	0
98	20250108	175900	91519198	1800	1800	1800	1800	0
99	20250108	175800	91519198	1800	1800	1800	1800	0
100	20250108	175700	91519198	1800	1800	1800	1800	0
101	20250108	175600	91519198	1800	1800	1800	1800	0
102	20250108	175500	91519198	1800	1800	1800	1800	0
103	20250108	175400	91519198	1800	1800	1800	1800	0
104	20250108	175300	91519198	1800	1800	1800	1800	0
105	20250108	175200	91519198	1800	1800	1800	1800	0
106	20250108	175100	91519198	1800	1800	1800	1800	0
107	20250108	175000	91519198	1800	1800	1800	1800	0
108	20250108	174900	91519198	1800	1800	1800	1800	0
109	20250108	174800	91519198	1800	1800	1800	1800	0
110	20250108	174700	91519198	1800	1800	1800	1800	0
111	20250108	174600	91519198	1800	1800	1800	1800	0
112	20250108	174500	91519198	1800	1800	1800	1800	0
113	20250108	174400	91519198	1800	1800	1800	1800	0
114	20250108	174300	91519198	1800	1800	1800	1800	0
115	20250108	174200	91519198	1800	1800	1800	1800	0
116	20250108	174100	91519198	1800	1800	1800	1800	0
117	20250108	174000	91519198	1800	1800	1800	1800	0
118	20250108	173900	91519198	1800	1800	1800	1800	0
119	20250108	173800	91519198	1800	1800	1800	1800	0
120	20250108	173700	91519198	1800	1800	1800	1800	0
121	20250108	173600	91519198	1800	1800	1800	1800	0
122	20250108	173500	91519198	1800	1800	1800	1800	3001
123	20250108	173400	91519198	1800	1800	1800	1800	0
124	20250108	173300	91519198	1800	1800	1800	1800	0
125	20250108	173200	91519198	1800	1800	1800	1800	0
126	20250108	173100	91519198	1800	1800	1800	1800	0
127	20250108	173000	91519198	1800	1800	1800	1800	0
128	20250108	172900	91519198	1800	1800	1800	1800	0
129	20250108	172800	91519198	1800	1800	1800	1800	0
130	20250108	172700	91519198	1800	1800	1800	1800	0
131	20250108	172600	91519198	1800	1800	1800	1800	0
132	20250108	172500	91519198	1800	1800	1800	1800	0
133	20250108	172400	91519198	1800	1800	1800	1800	0
134	20250108	172300	91519198	1800	1800	1800	1800	0
135	20250108	172200	91519198	1800	1800	1800	1800	0
136	20250108	172100	91519198	1800	1800	1800	1800	0
137	20250108	172000	91519198	1800	1800	1800	1800	0
138	20250108	171900	91519198	1800	1800	1800	1800	0
139	20250108	171800	91519198	1800	1800	1800	1800	0
140	20250108	171700	91519198	1800	1800	1800	1800	0
141	20250108	171600	91519198	1800	1800	1800	1800	0
142	20250108	171500	91519198	1800	1800	1800	1800	0
143	20250108	171400	91519198	1800	1800	1800	1800	0
144	20250108	171300	91519198	1800	1800	1800	1800	0
145	20250108	171200	91519198	1800	1800	1800	1800	0
146	20250108	171100	91519198	1800	1800	1800	1800	0
147	20250108	171000	91519198	1800	1800	1800	1800	0
148	20250108	170900	91519198	1800	1800	1800	1800	0
149	20250108	170800	91519198	1800	1800	1800	1800	0
150	20250108	170700	91519198	1800	1800	1800	1800	0
151	20250108	170600	91519198	1800	1800	1800	1800	0
152	20250108	170500	91519198	1800	1800	1800	1800	3001
153	20250108	170400	91519198	1800	1800	1800	1800	0
154	20250108	170300	91519198	1800	1800	1800	1800	0
155	20250108	170200	91519198	1800	1800	1800	1800	0
156	20250108	170100	91519198	1800	1800	1800	1800	0
157	20250108	170000	91519198	1800	1800	1800	1800	0
158	20250108	165900	91519198	1800	1800	1800	1800	0
159	20250108	165800	91519198	1800	1800	1800	1800	0
160	20250108	165700	91519198	1800	1800	1800	1800	0
161	20250108	165600	91519198	1800	1800	1800	1800	0
162	20250108	165500	91519198	1800	1800	1800	1800	0
163	20250108	165400	91519198	1800	1800	1800	1800	0
164	20250108	165300	91519198	1800	1800	1800	1800	0
165	20250108	165200	91519198	1800	1800	1800	1800	0
166	20250108	165100	91519198	1800	1800	1800	1800	0
167	20250108	165000	91519198	1800	1800	1800	1800	0
168	20250108	164900	91519198	1800	1800	1800	1800	0
169	20250108	164800	91519198	1800	1800	1800	1800	0
170	20250108	164700	91519198	1800	1800	1800	1800	0
171	20250108	164600	91519198	1800	1800	1800	1800	0
172	20250108	164500	91519198	1800	1800	1800	1800	0
173	20250108	164400	91519198	1800	1800	1800	1800	0
174	20250108	164300	91519198	1800	1800	1800	1800	0
175	20250108	164200	91519198	1800	1800	1800	1800	0
176	20250108	164100	91519198	1800	1800	1800	1800	0
177	20250108	164000	91519198	1800	1800	1800	1800	0
178	20250108	163900	91519198	1800	1800	1800	1800	0
179	20250108	163800	91519198	1800	1800	1800	1800	0
180	20250108	163700	91519198	1800	1800	1800	1800	0
181	20250108	163600	91519198	1800	1800	1800	1800	0
182	20250108	163500	91519198	1800	1800	1800	1800	3001
183	20250108	163400	91519198	1800	1800	1800	1800	0
184	20250108	163300	91519198	1800	1800	1800	1800	0
185	20250108	163200	91519198	1800	1800	1800	1800	0
186	20250108	163100	91519198	1800	1800	1800	1800	0
187	20250108	163000	91519198	1800	1800	1800	1800	0
188	20250108	162900	91519198	1800	1800	1800	1800	0
189	20250108	162800	91519198	1800	1800	1800	1800	0
190	20250108	162700	91519198	1800	1800	1800	1800	0
191	20250108	162600	91519198	1800	1800	1800	1800	0
192	20250108	162500	91519198	1800	1800	1800	1800	0
193	20250108	162400	91519198	1800	1800	1800	1800	0
194	20250108	162300	91519198	1800	1800	1800	1800	0
195	20250108	162200	91519198	1800	1800	1800	1800	0
196	20250108	162100	91519198	1800	1800	1800	1800	0
197	20250108	162000	91519198	1800	1800	1800	1800	0
198	20250108	161900	91519198	1800	1800	1800	1800	0
199	20250108	161800	91519198	1800	1800	1800	1800	0
200	20250108	161700	91519198	1800	1800	1800	1800	0
201	20250108	161600	91519198	1800	1800	1800	1800	0
202	20250108	161500	91519198	1800	1800	1800	1800	0
203	20250108	161400	91519198	1800	1800	1800	1800	0
204	20250108	161300	91519198	1800	1800	1800	1800	0
205	20250108	161200	91519198	1800	1800	1800	1800	0
206	20250108	161100	91519198	1800	1800	1800	1800	0
207	20250108	161000	91519198	1800	1800	1800	1800	0
208	20250108	160900	91519198	1800	1800	1800	1800	0
209	20250108	160800	91519198	1800	1800	1800	1800	0
210	20250108	160700	91519198	1800	1800	1800	1800	0
211	20250108	160600	91519198	1800	1800	1800	1800	0
212	20250108	160500	91519198	1800	1800	1800	1800	3001
213	20250108	160400	91519198	1800	1800	1800	1800	0
214	20250108	160300	91519198	1800	1800	1800	1800	0
215	20250108	160200	91519198	1800	1800	1800	1800	0
216	20250108	160100	91519198	1800	1800	1800	1800	0
217	20250108	160000	91519198	1800	1800	1800	1800	0
218	20250108	155900	91519198	1800	1800	1800	1800	0
219	20250108	155800	91519198	1800	1800	1800	1800	0
220	20250108	155700	91519198	1800	1800	1800	1800	0
221	20250108	155600	91519198	1800	1800	1800	1800	0
222	20250108	155500	91519198	1800	1800	1800	1800	0
223	20250108	155400	91519198	1800	1800	1800	1800	0
224	20250108	155300	91519198	1800	1800	1800	1800	0
225	20250108	155200	91519198	1800	1800	1800	1800	0
226	20250108	155100	91519198	1800	1800	1800	1800	0
227	20250108	155000	91519198	1800	1800	1800	1800	0
228	20250108	154900	91519198	1800	1800	1800	1800	0
229	20250108	154800	91519198	1800	1800	1800	1800	0
230	20250108	154700	91519198	1800	1800	1800	1800	0
231	20250108	154600	91519198	1800	1800	1800	1800	0
232	20250108	154500	91519198	1800	1800	1800	1800	0
233	20250108	154400	91519198	1800	1800	1800	1800	0
234	20250108	154300	91519198	1800	1800	1800	1800	0
235	20250108	154200	91519198	1800	1800	1800	1800	0
236	20250108	154100	91519198	1800	1800	1800	1800	0
237	20250108	154000	91519198	1800	1800	1800	1800	0
238	20250108	153900	91519198	1800	1800	1800	1800	0
239	20250108	153800	91519198	1800	1800	1800	1800	0
240	20250108	153700	91519198	1800	1800	1800	1800	0
241	20250108	153600	91519198	1800	1800	1800	1800	0
242	20250108	153500	91519198	1800	1800	1800	1800	3001
243	20250108	153400	91519198	1800	1800	1800	1800	0
244	20250108	153300	91519198	1800	1800	1800	1800	0
245	20250108	153200	91519198	1800	1800	1800	1800	0
246	20250108	153100	91519198	1800	1800	1800	1800	0
247	20250108	153000	91519198	1800	1800	1800	1800	3001
248	20250108	152900	86117398	1814	1814	1814	1814	0
249	20250108	152800	86117398	1814	1814	1814	1814	0
250	20250108	152700	86117398	1814	1814	1814	1814	0
251	20250108	152600	86117398	1814	1814	1814	1814	0
252	20250108	152500	86117398	1814	1814	1814	1814	0
253	20250108	152400	86117398	1814	1814	1814	1814	0
254	20250108	152300	86117398	1814	1814	1814	1814	0
255	20250108	152200	86117398	1814	1814	1814	1814	0
256	20250108	152100	86117398	1814	1814	1814	1814	0
257	20250108	152000	86117398	1814	1814	1814	1814	0
258	20250108	151900	86117398	1814	1814	1814	1814	0
259	20250108	151800	86117398	1814	1814	1814	1814	100
260	20250108	151700	85935998	1814	1814	1814	1814	100
261	20250108	151600	85754598	1814	1814	1814	1814	0
262	20250108	151500	85754598	1814	1814	1814	1814	0
263	20250108	151400	85754598	1814	1814	1814	1814	100
264	20250108	151300	85573198	1814	1814	1814	1814	100
265	20250108	151200	85391798	1814	1814	1814	1814	200
266	20250108	151100	85028998	1814	1814	1814	1814	0
267	20250108	151000	85028998	1814	1814	1814	1814	0
268	20250108	150900	85028998	1814	1812	1814	1812	41
269	20250108	150800	84954626	1814	1814	1814	1814	0
270	20250108	150700	84954626	1814	1813	1814	1813	9
271	20250108	150600	84938308	1814	1814	1814	1814	0
272	20250108	150500	84938308	1814	1814	1814	1814	10
273	20250108	150400	84920168	1814	1814	1814	1814	30
274	20250108	150300	84865748	1814	1814	1814	1814	2
275	20250108	150200	84862120	1815	1816	1816	1815	3
276	20250108	150100	84856674	1818	1818	1818	1818	0
277	20250108	150000	84856674	1818	1818	1818	1818	0
278	20250108	145900	84856674	1818	1818	1818	1818	0
279	20250108	145800	84856674	1818	1818	1818	1818	0
280	20250108	145700	84856674	1818	1818	1818	1818	0
281	20250108	145600	84856674	1818	1818	1818	1818	0
282	20250108	145500	84856674	1818	1818	1818	1818	0
283	20250108	145400	84856674	1818	1818	1818	1818	1
284	20250108	145300	84854856	1820	1820	1820	1820	0
285	20250108	145200	84854856	1820	1820	1820	1820	0
286	20250108	145100	84854856	1820	1820	1820	1820	0
287	20250108	145000	84854856	1820	1820	1820	1820	0
288	20250108	144900	84854856	1820	1820	1820	1820	0
289	20250108	144800	84854856	1820	1820	1820	1820	0
290	20250108	144700	84854856	1820	1820	1820	1820	0
291	20250108	144600	84854856	1820	1820	1820	1820	0
292	20250108	144500	84854856	1820	1820	1820	1820	0
293	20250108	144400	84854856	1820	1820	1820	1820	137
294	20250108	144300	84605516	1814	1814	1814	1814	0
295	20250108	144200	84605516	1814	1814	1814	1814	0
296	20250108	144100	84605516	1814	1814	1814	1814	0
297	20250108	144000	84605516	1814	1817	1817	1814	3219
298	20250108	143900	78764868	1816	1816	1816	1816	0
299	20250108	143800	78764868	1816	1816	1816	1816	0
300	20250108	143700	78764868	1816	1816	1816	1816	0
301	20250108	143600	78764868	1816	1816	1816	1816	0
302	20250108	143500	78764868	1816	1816	1816	1816	0
303	20250108	143400	78764868	1816	1816	1816	1816	0
304	20250108	143300	78764868	1816	1816	1816	1816	0
305	20250108	143200	78764868	1816	1816	1816	1816	450
306	20250108	143100	77947668	1816	1816	1816	1816	0
307	20250108	143000	77947668	1816	1816	1816	1816	0
308	20250108	142900	77947668	1816	1816	1816	1816	0
309	20250108	142800	77947668	1816	1820	1820	1816	5
310	20250108	142700	77938572	1820	1816	1820	1816	201
311	20250108	142600	77573252	1816	1816	1816	1816	0
312	20250108	142500	77573252	1816	1816	1816	1816	100
313	20250108	142400	77391652	1820	1820	1820	1820	0
314	20250108	142300	77391652	1820	1820	1820	1820	0
315	20250108	142200	77391652	1820	1820	1820	1820	0
316	20250108	142100	77391652	1820	1820	1820	1820	0
317	20250108	142000	77391652	1820	1820	1820	1820	0
318	20250108	141900	77391652	1820	1820	1820	1820	0
319	20250108	141800	77391652	1820	1820	1820	1820	0
320	20250108	141700	77391652	1820	1820	1820	1820	0
321	20250108	141600	77391652	1820	1820	1820	1820	0
322	20250108	141500	77391652	1820	1820	1820	1820	0
323	20250108	141400	77391652	1820	1820	1820	1820	0
324	20250108	141300	77391652	1820	1820	1820	1820	0
325	20250108	141200	77391652	1820	1820	1820	1820	100
326	20250108	141100	77209652	1820	1820	1820	1820	0
327	20250108	141000	77209652	1820	1820	1820	1820	0
328	20250108	140900	77209652	1820	1820	1820	1820	0
329	20250108	140800	77209652	1820	1820	1820	1820	0
330	20250108	140700	77209652	1820	1817	1820	1817	942
331	20250108	140600	75497279	1816	1816	1816	1816	352
332	20250108	140500	74858047	1816	1816	1816	1816	0
333	20250108	140400	74858047	1816	1815	1816	1815	743
334	20250108	140300	73509324	1815	1815	1815	1815	15
335	20250108	140200	73482099	1814	1814	1814	1814	909
336	20250108	140100	71833173	1814	1814	1814	1814	0
337	20250108	140000	71833173	1814	1814	1814	1814	0
338	20250108	135900	71833173	1814	1814	1814	1814	0
339	20250108	135800	71833173	1814	1814	1814	1814	0
340	20250108	135700	71833173	1814	1814	1814	1814	0
341	20250108	135600	71833173	1814	1814	1814	1814	9
342	20250108	135500	71816847	1813	1813	1813	1813	0
343	20250108	135400	71816847	1813	1813	1813	1813	1
344	20250108	135300	71815034	1808	1808	1808	1808	0
345	20250108	135200	71815034	1808	1808	1808	1808	0
346	20250108	135100	71815034	1808	1814	1814	1808	7
347	20250108	135000	71802354	1814	1814	1814	1814	0
348	20250108	134900	71802354	1814	1814	1814	1814	0
349	20250108	134800	71802354	1814	1814	1814	1814	2
350	20250108	134700	71798726	1814	1809	1814	1808	18
351	20250108	134600	71766166	1809	1809	1809	1809	0
352	20250108	134500	71766166	1809	1814	1814	1809	56
353	20250108	134400	71664605	1814	1814	1814	1814	0
354	20250108	134300	71664605	1814	1814	1814	1814	0
355	20250108	134200	71664605	1814	1814	1814	1814	0
356	20250108	134100	71664605	1814	1814	1814	1814	0
357	20250108	134000	71664605	1814	1814	1814	1814	0
358	20250108	133900	71664605	1814	1814	1814	1814	4
359	20250108	133800	71657349	1814	1814	1814	1814	8
360	20250108	133700	71642837	1814	1814	1814	1814	0
361	20250108	133600	71642837	1814	1814	1814	1814	0
362	20250108	133500	71642837	1814	1814	1814	1814	0
363	20250108	133400	71642837	1814	1814	1814	1814	4
364	20250108	133300	71635581	1813	1813	1813	1813	777
365	20250108	133200	70226880	1813	1813	1813	1813	4
366	20250108	133100	70219628	1808	1808	1808	1808	0
367	20250108	133000	70219628	1808	1808	1808	1808	0
368	20250108	132900	70219628	1808	1808	1808	1808	0
369	20250108	132800	70219628	1808	1808	1808	1808	202
370	20250108	132700	69854412	1807	1807	1807	1807	0
371	20250108	132600	69854412	1807	1807	1807	1807	913
372	20250108	132500	68204621	1807	1806	1807	1806	404
373	20250108	132400	67474993	1807	1807	1807	1807	1
374	20250108	132300	67473186	1806	1806	1806	1806	100
375	20250108	132200	67292586	1806	1806	1806	1806	775
376	20250108	132100	65892936	1806	1805	1806	1805	230
377	20250108	132000	65477747	1800	1800	1800	1800	0
378	20250108	131900	65477747	1800	1800	1800	1800	50
379	20250108	131800	65387747	1800	1800	1800	1800	50
380	20250108	131700	65297747	1800	1800	1800	1800	0
381	20250108	131600	65297747	1800	1802	1802	1800	4278
382	20250108	131500	57594847	1807	1807	1807	1807	0
383	20250108	131400	57594847	1807	1807	1807	1807	4
384	20250108	131300	57587619	1807	1807	1807	1807	300
385	20250108	131200	57045519	1807	1807	1807	1807	0
386	20250108	131100	57045519	1807	1807	1807	1807	0
387	20250108	131000	57045519	1807	1807	1807	1807	4
388	20250108	130900	57038291	1807	1807	1807	1807	0
389	20250108	130800	57038291	1807	1807	1807	1807	0
390	20250108	130700	57038291	1807	1807	1807	1807	0
391	20250108	130600	57038291	1807	1807	1807	1807	16
392	20250108	130500	57009379	1807	1807	1807	1807	0
393	20250108	130400	57009379	1807	1807	1807	1807	0
394	20250108	130300	57009379	1807	1807	1807	1807	0
395	20250108	130200	57009379	1807	1807	1807	1807	0
396	20250108	130100	57009379	1807	1807	1807	1807	0
397	20250108	130000	57009379	1807	1801	1807	1801	153
398	20250108	125900	56733808	1808	1808	1808	1808	0
399	20250108	125800	56733808	1808	1808	1808	1808	0
400	20250108	125700	56733808	1808	1800	1808	1800	153
401	20250108	125600	56458384	1809	1809	1809	1809	0
402	20250108	125500	56458384	1809	1809	1809	1809	0
403	20250108	125400	56458384	1809	1809	1809	1809	0
404	20250108	125300	56458384	1809	1802	1809	1800	585
405	20250108	125200	55404872	1813	1813	1813	1813	0
406	20250108	125100	55404872	1813	1813	1813	1813	0
407	20250108	125000	55404872	1813	1813	1813	1813	0
408	20250108	124900	55404872	1813	1813	1813	1813	0
409	20250108	124800	55404872	1813	1813	1813	1813	0
410	20250108	124700	55404872	1813	1802	1813	1802	4
411	20250108	124600	55397632	1813	1813	1813	1813	0
412	20250108	124500	55397632	1813	1812	1813	1812	10
413	20250108	124400	55379509	1802	1802	1802	1802	13
414	20250108	124300	55356083	1814	1814	1814	1814	0
415	20250108	124200	55356083	1814	1814	1814	1814	0
416	20250108	124100	55356083	1814	1814	1814	1814	0
417	20250108	124000	55356083	1814	1814	1814	1814	8
418	20250108	123900	55341571	1815	1815	1815	1815	0
419	20250108	123800	55341571	1815	1815	1815	1815	0
420	20250108	123700	55341571	1815	1815	1815	1815	0
421	20250108	123600	55341571	1815	1815	1815	1815	0
422	20250108	123500	55341571	1815	1815	1815	1815	0
423	20250108	123400	55341571	1815	1814	1815	1814	45
424	20250108	123300	55259940	1815	1813	1815	1813	83
425	20250108	123200	55109455	1813	1813	1813	1813	0
426	20250108	123100	55109455	1813	1813	1813	1800	933
427	20250108	123000	53427800	1803	1803	1803	1803	0
428	20250108	122900	53427800	1803	1805	1805	1803	1170
429	20250108	122800	51317787	1813	1813	1813	1813	0
430	20250108	122700	51317787	1813	1813	1813	1813	0
431	20250108	122600	51317787	1813	1813	1813	1813	3
432	20250108	122500	51312348	1804	1804	1804	1804	5
433	20250108	122400	51303328	1816	1816	1816	1816	0
434	20250108	122300	51303328	1816	1816	1816	1816	0
435	20250108	122200	51303328	1816	1816	1816	1816	0
436	20250108	122100	51303328	1816	1816	1816	1816	5
437	20250108	122000	51294248	1817	1817	1817	1817	0
438	20250108	121900	51294248	1817	1817	1817	1817	0
439	20250108	121800	51294248	1817	1817	1817	1817	0
440	20250108	121700	51294248	1817	1816	1817	1816	20
441	20250108	121600	51257926	1816	1816	1816	1816	0
442	20250108	121500	51257926	1816	1816	1816	1816	1
443	20250108	121400	51256110	1805	1805	1805	1805	0
444	20250108	121300	51256110	1805	1805	1805	1805	0
445	20250108	121200	51256110	1805	1805	1805	1805	200
446	20250108	121100	50895110	1805	1805	1805	1805	0
447	20250108	121000	50895110	1805	1805	1805	1805	0
448	20250108	120900	50895110	1805	1805	1805	1805	0
449	20250108	120800	50895110	1805	1805	1805	1805	0
450	20250108	120700	50895110	1805	1805	1805	1805	0
451	20250108	120600	50895110	1805	1805	1805	1805	0
452	20250108	120500	50895110	1805	1805	1805	1805	0
453	20250108	120400	50895110	1805	1811	1811	1805	7
454	20250108	120300	50882454	1817	1817	1817	1817	0
455	20250108	120200	50882454	1817	1817	1817	1817	0
456	20250108	120100	50882454	1817	1817	1817	1817	0
457	20250108	120000	50882454	1817	1817	1817	1817	0
458	20250108	115900	50882454	1817	1817	1817	1817	0
459	20250108	115800	50882454	1817	1817	1817	1817	0
460	20250108	115700	50882454	1817	1817	1817	1817	0
461	20250108	115600	50882454	1817	1817	1817	1817	0
462	20250108	115500	50882454	1817	1817	1817	1817	0
463	20250108	115400	50882454	1817	1817	1817	1817	0
464	20250108	115300	50882454	1817	1817	1817	1817	0
465	20250108	115200	50882454	1817	1817	1817	1817	0
466	20250108	115100	50882454	1817	1817	1817	1817	0
467	20250108	115000	50882454	1817	1817	1817	1817	0
468	20250108	114900	50882454	1817	1817	1817	1817	0
469	20250108	114800	50882454	1817	1817	1817	1817	10
470	20250108	114700	50864284	1818	1818	1818	1818	0
471	20250108	114600	50864284	1818	1818	1818	1818	0
472	20250108	114500	50864284	1818	1818	1818	1818	0
473	20250108	114400	50864284	1818	1818	1818	1818	0
474	20250108	114300	50864284	1818	1818	1818	1818	0
475	20250108	114200	50864284	1818	1818	1818	1818	0
476	20250108	114100	50864284	1818	1818	1818	1818	3
477	20250108	114000	50858830	1812	1812	1812	1812	0
478	20250108	113900	50858830	1812	1812	1812	1812	4344
479	20250108	113800	42987502	1812	1814	1814	1812	1110
480	20250108	113700	40974085	1819	1819	1819	1819	0
481	20250108	113600	40974085	1819	1819	1819	1819	0
482	20250108	113500	40974085	1819	1819	1819	1819	0
483	20250108	113400	40974085	1819	1819	1819	1819	0
484	20250108	113300	40974085	1819	1819	1819	1819	0
485	20250108	113200	40974085	1819	1819	1819	1819	0
486	20250108	113100	40974085	1819	1819	1819	1819	0
487	20250108	113000	40974085	1819	1819	1819	1819	0
488	20250108	112900	40974085	1819	1819	1819	1819	0
489	20250108	112800	40974085	1819	1819	1819	1819	0
490	20250108	112700	40974085	1819	1816	1819	1813	16
491	20250108	112600	40945047	1813	1813	1813	1813	1
492	20250108	112500	40943234	1821	1821	1821	1821	0
493	20250108	112400	40943234	1821	1821	1821	1821	0
494	20250108	112300	40943234	1821	1821	1821	1821	0
495	20250108	112200	40943234	1821	1821	1821	1821	0
496	20250108	112100	40943234	1821	1821	1821	1821	0
497	20250108	112000	40943234	1821	1821	1821	1821	0
498	20250108	111900	40943234	1821	1821	1821	1821	2
499	20250108	111800	40939592	1823	1823	1823	1823	0
500	20250108	111700	40939592	1823	1823	1823	1823	0
501	20250108	111600	40939592	1823	1823	1823	1823	0
502	20250108	111500	40939592	1823	1823	1823	1823	0
503	20250108	111400	40939592	1823	1823	1823	1823	0
504	20250108	111300	40939592	1823	1823	1823	1823	0
505	20250108	111200	40939592	1823	1823	1823	1823	0
506	20250108	111100	40939592	1823	1823	1823	1823	0
507	20250108	111000	40939592	1823	1823	1823	1823	0
508	20250108	110900	40939592	1823	1823	1823	1823	0
509	20250108	110800	40939592	1823	1823	1823	1823	0
510	20250108	110700	40939592	1823	1823	1823	1823	0
511	20250108	110600	40939592	1823	1823	1823	1823	0
512	20250108	110500	40939592	1823	1823	1823	1823	0
513	20250108	110400	40939592	1823	1823	1823	1823	0
514	20250108	110300	40939592	1823	1823	1823	1823	0
515	20250108	110200	40939592	1823	1823	1823	1823	0
516	20250108	110100	40939592	1823	1823	1823	1823	0
517	20250108	110000	40939592	1823	1823	1823	1823	0
518	20250108	105900	40939592	1823	1823	1823	1823	0
519	20250108	105800	40939592	1823	1822	1823	1822	79
520	20250108	105700	40795653	1822	1822	1822	1822	0
521	20250108	105600	40795653	1822	1822	1822	1822	0
522	20250108	105500	40795653	1822	1822	1822	1822	0
523	20250108	105400	40795653	1822	1822	1822	1822	503
524	20250108	105300	39879187	1813	1813	1813	1813	0
525	20250108	105200	39879187	1813	1813	1813	1813	0
526	20250108	105100	39879187	1813	1813	1813	1813	0
527	20250108	105000	39879187	1813	1813	1813	1813	0
528	20250108	104900	39879187	1813	1813	1813	1813	0
529	20250108	104800	39879187	1813	1808	1813	1808	1162
530	20250108	104700	37774686	1807	1807	1807	1807	0
531	20250108	104600	37774686	1807	1807	1807	1807	78
532	20250108	104500	37633740	1808	1808	1808	1808	0
533	20250108	104400	37633740	1808	1808	1808	1808	0
534	20250108	104300	37633740	1808	1807	1808	1807	97
535	20250108	104200	37458382	1807	1807	1807	1807	80
536	20250108	104100	37313822	1807	1805	1807	1805	605
537	20250108	104000	36221791	1805	1805	1805	1805	0
538	20250108	103900	36221791	1805	1805	1805	1805	0
539	20250108	103800	36221791	1805	1805	1805	1805	0
540	20250108	103700	36221791	1805	1805	1805	1805	0
541	20250108	103600	36221791	1805	1805	1805	1805	0
542	20250108	103500	36221791	1805	1805	1805	1805	0
543	20250108	103400	36221791	1805	1797	1805	1797	11
544	20250108	103300	36201944	1797	1797	1797	1797	0
545	20250108	103200	36201944	1797	1797	1797	1797	300
546	20250108	103100	35662844	1797	1797	1797	1797	80
547	20250108	103000	35519084	1807	1807	1807	1807	0
548	20250108	102900	35519084	1807	1807	1807	1807	0
549	20250108	102800	35519084	1807	1807	1807	1807	0
550	20250108	102700	35519084	1807	1807	1807	1807	0
551	20250108	102600	35519084	1807	1807	1807	1807	0
552	20250108	102500	35519084	1807	1807	1807	1807	3
553	20250108	102400	35513663	1797	1797	1797	1797	470
554	20250108	102300	34669073	1797	1800	1800	1797	2711
555	20250108	102200	29796184	1807	1807	1807	1807	4
556	20250108	102100	29788956	1807	1807	1807	1807	0
557	20250108	102000	29788956	1807	1800	1807	1800	58
558	20250108	101900	29684549	1807	1807	1807	1807	0
559	20250108	101800	29684549	1807	1807	1807	1807	1
560	20250108	101700	29682742	1797	1798	1798	1797	1000
561	20250108	101600	27884892	1798	1798	1798	1798	1154
562	20250108	101500	25810000	1799	1799	1799	1799	653
563	20250108	101400	24635253	1799	1805	1805	1799	3000
564	20250108	101300	19233705	1807	1807	1807	1807	0
565	20250108	101200	19233705	1807	1807	1807	1807	17
566	20250108	101100	19202986	1804	1807	1807	1804	5
567	20250108	101000	19193954	1807	1807	1807	1807	0
568	20250108	100900	19193954	1807	1807	1807	1807	4
569	20250108	100800	19186726	1807	1807	1807	1807	0
570	20250108	100700	19186726	1807	1807	1807	1807	0
571	20250108	100600	19186726	1807	1807	1807	1807	0
572	20250108	100500	19186726	1807	1801	1807	1801	152
573	20250108	100400	18912956	1800	1800	1800	1800	0
574	20250108	100300	18912956	1800	1800	1800	1800	0
575	20250108	100200	18912956	1800	1800	1800	1800	108
576	20250108	100100	18718556	1800	1806	1806	1800	4147
577	20250108	100000	11249784	1810	1810	1810	1810	0
578	20250108	095900	11249784	1810	1810	1810	1810	0
579	20250108	095800	11249784	1810	1810	1810	1810	0
580	20250108	095700	11249784	1810	1810	1810	1810	292
581	20250108	095600	10721264	1810	1810	1810	1810	9
582	20250108	095500	10704974	1814	1814	1814	1814	1
583	20250108	095400	10703160	1815	1815	1815	1815	0
584	20250108	095300	10703160	1815	1815	1815	1815	0
585	20250108	095200	10703160	1815	1815	1815	1815	0
586	20250108	095100	10703160	1815	1815	1815	1815	0
587	20250108	095000	10703160	1815	1815	1815	1815	38
588	20250108	094900	10634190	1815	1815	1815	1815	0
589	20250108	094800	10634190	1815	1815	1815	1815	0
590	20250108	094700	10634190	1815	1815	1815	1815	0
591	20250108	094600	10634190	1815	1815	1815	1815	0
592	20250108	094500	10634190	1815	1815	1815	1815	0
593	20250108	094400	10634190	1815	1815	1815	1815	400
594	20250108	094300	9908190	1815	1827	1827	1815	436
595	20250108	094200	9116664	1827	1827	1827	1827	0
596	20250108	094100	9116664	1827	1827	1827	1827	0
597	20250108	094000	9116664	1827	1827	1827	1827	0
598	20250108	093900	9116664	1827	1827	1827	1827	1
599	20250108	093800	9114837	1827	1827	1827	1827	0
600	20250108	093700	9114837	1827	1827	1827	1827	0
601	20250108	093600	9114837	1827	1827	1827	1827	4
602	20250108	093500	9107529	1827	1827	1827	1827	0
603	20250108	093400	9107529	1827	1827	1827	1827	0
604	20250108	093300	9107529	1827	1827	1827	1827	0
605	20250108	093200	9107529	1827	1827	1827	1827	0
606	20250108	093100	9107529	1827	1827	1827	1827	0
607	20250108	093000	9107529	1827	1815	1827	1815	204
608	20250108	092900	8737221	1832	1832	1832	1832	0
609	20250108	092800	8737221	1832	1832	1832	1832	0
610	20250108	092700	8737221	1832	1832	1832	1832	0
611	20250108	092600	8737221	1832	1831	1832	1831	249
612	20250108	092500	8281124	1832	1832	1832	1832	0
613	20250108	092400	8281124	1832	1832	1832	1815	86
614	20250108	092300	8124932	1815	1815	1815	1815	199
615	20250108	092200	7763747	1816	1816	1816	1816	0
616	20250108	092100	7763747	1816	1816	1816	1816	0
617	20250108	092000	7763747	1816	1816	1816	1816	645
618	20250108	091900	6592427	1832	1832	1832	1832	1
619	20250108	091800	6590595	1832	1832	1832	1832	0
620	20250108	091700	6590595	1832	1832	1832	1832	1
621	20250108	091600	6588763	1815	1815	1815	1815	0
622	20250108	091500	6588763	1815	1815	1815	1815	0
623	20250108	091400	6588763	1815	1815	1815	1815	0
624	20250108	091300	6588763	1815	1815	1815	1815	0
625	20250108	091200	6588763	1815	1815	1815	1815	0
626	20250108	091100	6588763	1815	1815	1815	1815	0
627	20250108	091000	6588763	1815	1810	1840	1805	1186
628	20250108	090900	4412279	1838	1838	1838	1838	0
629	20250108	090800	4412279	1838	1838	1838	1838	0
630	20250108	090700	4412279	1838	1838	1838	1838	2
631	20250108	090600	4408603	1841	1841	1841	1841	0
632	20250108	090500	4408603	1841	1841	1841	1841	0
633	20250108	090400	4408603	1841	1839	1841	1839	1000
634	20250108	090300	2568444	1841	1841	1841	1841	0
635	20250108	090200	2568444	1841	1844	1844	1841	181
636	20250108	090100	2234683	1847	1847	1847	1847	0
637	20250108	090000	2234683	1847	1796	1847	1796	1244