KissMeData/060480/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194100	19180232	1758	1758	1758	1758	981
3	20250124	194000	19180232	1758	1758	1758	1758	0
4	20250124	193900	19180232	1758	1758	1758	1758	0
5	20250124	193800	19180232	1758	1758	1758	1758	0
6	20250124	193700	19180232	1758	1758	1758	1758	0
7	20250124	193600	19180232	1758	1758	1758	1758	0
8	20250124	193500	19180232	1758	1758	1758	1758	0
9	20250124	193400	19180232	1758	1758	1758	1758	0
10	20250124	193300	19180232	1758	1758	1758	1758	0
11	20250124	193200	19180232	1758	1758	1758	1758	0
12	20250124	193100	19180232	1758	1758	1758	1758	0
13	20250124	193000	19180232	1758	1758	1758	1758	0
14	20250124	192900	19180232	1758	1758	1758	1758	0
15	20250124	192800	19180232	1758	1758	1758	1758	0
16	20250124	192700	19180232	1758	1758	1758	1758	0
17	20250124	192600	19180232	1758	1758	1758	1758	0
18	20250124	192500	19180232	1758	1758	1758	1758	0
19	20250124	192400	19180232	1758	1758	1758	1758	0
20	20250124	192300	19180232	1758	1758	1758	1758	0
21	20250124	192200	19180232	1758	1758	1758	1758	0
22	20250124	192100	19180232	1758	1758	1758	1758	0
23	20250124	192000	19180232	1758	1758	1758	1758	0
24	20250124	191900	19180232	1758	1758	1758	1758	0
25	20250124	191800	19180232	1758	1758	1758	1758	0
26	20250124	191700	19180232	1758	1758	1758	1758	0
27	20250124	191600	19180232	1758	1758	1758	1758	0
28	20250124	191500	19180232	1758	1758	1758	1758	0
29	20250124	191400	19180232	1758	1758	1758	1758	0
30	20250124	191300	19180232	1758	1758	1758	1758	0
31	20250124	191200	19180232	1758	1758	1758	1758	0
32	20250124	191100	19180232	1758	1758	1758	1758	981
33	20250124	191000	19180232	1758	1758	1758	1758	0
34	20250124	190900	19180232	1758	1758	1758	1758	0
35	20250124	190800	19180232	1758	1758	1758	1758	0
36	20250124	190700	19180232	1758	1758	1758	1758	0
37	20250124	190600	19180232	1758	1758	1758	1758	0
38	20250124	190500	19180232	1758	1758	1758	1758	0
39	20250124	190400	19180232	1758	1758	1758	1758	0
40	20250124	190300	19180232	1758	1758	1758	1758	0
41	20250124	190200	19180232	1758	1758	1758	1758	0
42	20250124	190100	19180232	1758	1758	1758	1758	0
43	20250124	190000	19180232	1758	1758	1758	1758	0
44	20250124	185900	19180232	1758	1758	1758	1758	0
45	20250124	185800	19180232	1758	1758	1758	1758	0
46	20250124	185700	19180232	1758	1758	1758	1758	0
47	20250124	185600	19180232	1758	1758	1758	1758	0
48	20250124	185500	19180232	1758	1758	1758	1758	0
49	20250124	185400	19180232	1758	1758	1758	1758	0
50	20250124	185300	19180232	1758	1758	1758	1758	0
51	20250124	185200	19180232	1758	1758	1758	1758	0
52	20250124	185100	19180232	1758	1758	1758	1758	0
53	20250124	185000	19180232	1758	1758	1758	1758	0
54	20250124	184900	19180232	1758	1758	1758	1758	0
55	20250124	184800	19180232	1758	1758	1758	1758	0
56	20250124	184700	19180232	1758	1758	1758	1758	0
57	20250124	184600	19180232	1758	1758	1758	1758	0
58	20250124	184500	19180232	1758	1758	1758	1758	0
59	20250124	184400	19180232	1758	1758	1758	1758	0
60	20250124	184300	19180232	1758	1758	1758	1758	0
61	20250124	184200	19180232	1758	1758	1758	1758	0
62	20250124	184100	19180232	1758	1758	1758	1758	981
63	20250124	184000	19180232	1758	1758	1758	1758	0
64	20250124	183900	19180232	1758	1758	1758	1758	0
65	20250124	183800	19180232	1758	1758	1758	1758	0
66	20250124	183700	19180232	1758	1758	1758	1758	0
67	20250124	183600	19180232	1758	1758	1758	1758	0
68	20250124	183500	19180232	1758	1758	1758	1758	0
69	20250124	183400	19180232	1758	1758	1758	1758	0
70	20250124	183300	19180232	1758	1758	1758	1758	0
71	20250124	183200	19180232	1758	1758	1758	1758	0
72	20250124	183100	19180232	1758	1758	1758	1758	0
73	20250124	183000	19180232	1758	1758	1758	1758	0
74	20250124	182900	19180232	1758	1758	1758	1758	0
75	20250124	182800	19180232	1758	1758	1758	1758	0
76	20250124	182700	19180232	1758	1758	1758	1758	0
77	20250124	182600	19180232	1758	1758	1758	1758	0
78	20250124	182500	19180232	1758	1758	1758	1758	0
79	20250124	182400	19180232	1758	1758	1758	1758	0
80	20250124	182300	19180232	1758	1758	1758	1758	0
81	20250124	182200	19180232	1758	1758	1758	1758	0
82	20250124	182100	19180232	1758	1758	1758	1758	0
83	20250124	182000	19180232	1758	1758	1758	1758	0
84	20250124	181900	19180232	1758	1758	1758	1758	0
85	20250124	181800	19180232	1758	1758	1758	1758	0
86	20250124	181700	19180232	1758	1758	1758	1758	0
87	20250124	181600	19180232	1758	1758	1758	1758	0
88	20250124	181500	19180232	1758	1758	1758	1758	0
89	20250124	181400	19180232	1758	1758	1758	1758	0
90	20250124	181300	19180232	1758	1758	1758	1758	0
91	20250124	181200	19180232	1758	1758	1758	1758	0
92	20250124	181100	19180232	1758	1758	1758	1758	981
93	20250124	181000	19180232	1758	1758	1758	1758	0
94	20250124	180900	19180232	1758	1758	1758	1758	0
95	20250124	180800	19180232	1758	1758	1758	1758	0
96	20250124	180700	19180232	1758	1758	1758	1758	0
97	20250124	180600	19180232	1758	1758	1758	1758	0
98	20250124	180500	19180232	1758	1758	1758	1758	0
99	20250124	180400	19180232	1758	1758	1758	1758	0
100	20250124	180300	19180232	1758	1758	1758	1758	0
101	20250124	180200	19180232	1758	1758	1758	1758	0
102	20250124	180100	19180232	1758	1758	1758	1758	0
103	20250124	180000	19180232	1758	1758	1758	1758	0
104	20250124	175900	19180232	1758	1758	1758	1758	0
105	20250124	175800	19180232	1758	1758	1758	1758	0
106	20250124	175700	19180232	1758	1758	1758	1758	0
107	20250124	175600	19180232	1758	1758	1758	1758	0
108	20250124	175500	19180232	1758	1758	1758	1758	0
109	20250124	175400	19180232	1758	1758	1758	1758	0
110	20250124	175300	19180232	1758	1758	1758	1758	0
111	20250124	175200	19180232	1758	1758	1758	1758	0
112	20250124	175100	19180232	1758	1758	1758	1758	0
113	20250124	175000	19180232	1758	1758	1758	1758	0
114	20250124	174900	19180232	1758	1758	1758	1758	0
115	20250124	174800	19180232	1758	1758	1758	1758	0
116	20250124	174700	19180232	1758	1758	1758	1758	0
117	20250124	174600	19180232	1758	1758	1758	1758	0
118	20250124	174500	19180232	1758	1758	1758	1758	0
119	20250124	174400	19180232	1758	1758	1758	1758	0
120	20250124	174300	19180232	1758	1758	1758	1758	0
121	20250124	174200	19180232	1758	1758	1758	1758	0
122	20250124	174100	19180232	1758	1758	1758	1758	981
123	20250124	174000	19180232	1758	1758	1758	1758	0
124	20250124	173900	19180232	1758	1758	1758	1758	0
125	20250124	173800	19180232	1758	1758	1758	1758	0
126	20250124	173700	19180232	1758	1758	1758	1758	0
127	20250124	173600	19180232	1758	1758	1758	1758	0
128	20250124	173500	19180232	1758	1758	1758	1758	0
129	20250124	173400	19180232	1758	1758	1758	1758	0
130	20250124	173300	19180232	1758	1758	1758	1758	0
131	20250124	173200	19180232	1758	1758	1758	1758	0
132	20250124	173100	19180232	1758	1758	1758	1758	0
133	20250124	173000	19180232	1758	1758	1758	1758	0
134	20250124	172900	19180232	1758	1758	1758	1758	0
135	20250124	172800	19180232	1758	1758	1758	1758	0
136	20250124	172700	19180232	1758	1758	1758	1758	0
137	20250124	172600	19180232	1758	1758	1758	1758	0
138	20250124	172500	19180232	1758	1758	1758	1758	0
139	20250124	172400	19180232	1758	1758	1758	1758	0
140	20250124	172300	19180232	1758	1758	1758	1758	0
141	20250124	172200	19180232	1758	1758	1758	1758	0
142	20250124	172100	19180232	1758	1758	1758	1758	0
143	20250124	172000	19180232	1758	1758	1758	1758	0
144	20250124	171900	19180232	1758	1758	1758	1758	0
145	20250124	171800	19180232	1758	1758	1758	1758	0
146	20250124	171700	19180232	1758	1758	1758	1758	0
147	20250124	171600	19180232	1758	1758	1758	1758	0
148	20250124	171500	19180232	1758	1758	1758	1758	0
149	20250124	171400	19180232	1758	1758	1758	1758	0
150	20250124	171300	19180232	1758	1758	1758	1758	0
151	20250124	171200	19180232	1758	1758	1758	1758	0
152	20250124	171100	19180232	1758	1758	1758	1758	981
153	20250124	171000	19180232	1758	1758	1758	1758	0
154	20250124	170900	19180232	1758	1758	1758	1758	0
155	20250124	170800	19180232	1758	1758	1758	1758	0
156	20250124	170700	19180232	1758	1758	1758	1758	0
157	20250124	170600	19180232	1758	1758	1758	1758	0
158	20250124	170500	19180232	1758	1758	1758	1758	0
159	20250124	170400	19180232	1758	1758	1758	1758	0
160	20250124	170300	19180232	1758	1758	1758	1758	0
161	20250124	170200	19180232	1758	1758	1758	1758	0
162	20250124	170100	19180232	1758	1758	1758	1758	0
163	20250124	170000	19180232	1758	1758	1758	1758	0
164	20250124	165900	19180232	1758	1758	1758	1758	0
165	20250124	165800	19180232	1758	1758	1758	1758	0
166	20250124	165700	19180232	1758	1758	1758	1758	0
167	20250124	165600	19180232	1758	1758	1758	1758	0
168	20250124	165500	19180232	1758	1758	1758	1758	0
169	20250124	165400	19180232	1758	1758	1758	1758	0
170	20250124	165300	19180232	1758	1758	1758	1758	0
171	20250124	165200	19180232	1758	1758	1758	1758	0
172	20250124	165100	19180232	1758	1758	1758	1758	0
173	20250124	165000	19180232	1758	1758	1758	1758	0
174	20250124	164900	19180232	1758	1758	1758	1758	0
175	20250124	164800	19180232	1758	1758	1758	1758	0
176	20250124	164700	19180232	1758	1758	1758	1758	0
177	20250124	164600	19180232	1758	1758	1758	1758	0
178	20250124	164500	19180232	1758	1758	1758	1758	0
179	20250124	164400	19180232	1758	1758	1758	1758	0
180	20250124	164300	19180232	1758	1758	1758	1758	0
181	20250124	164200	19180232	1758	1758	1758	1758	0
182	20250124	164100	19180232	1758	1758	1758	1758	981
183	20250124	164000	19180232	1758	1758	1758	1758	0
184	20250124	163900	19180232	1758	1758	1758	1758	0
185	20250124	163800	19180232	1758	1758	1758	1758	0
186	20250124	163700	19180232	1758	1758	1758	1758	0
187	20250124	163600	19180232	1758	1758	1758	1758	0
188	20250124	163500	19180232	1758	1758	1758	1758	0
189	20250124	163400	19180232	1758	1758	1758	1758	0
190	20250124	163300	19180232	1758	1758	1758	1758	0
191	20250124	163200	19180232	1758	1758	1758	1758	0
192	20250124	163100	19180232	1758	1758	1758	1758	0
193	20250124	163000	19180232	1758	1758	1758	1758	0
194	20250124	162900	19180232	1758	1758	1758	1758	0
195	20250124	162800	19180232	1758	1758	1758	1758	0
196	20250124	162700	19180232	1758	1758	1758	1758	0
197	20250124	162600	19180232	1758	1758	1758	1758	0
198	20250124	162500	19180232	1758	1758	1758	1758	0
199	20250124	162400	19180232	1758	1758	1758	1758	0
200	20250124	162300	19180232	1758	1758	1758	1758	0
201	20250124	162200	19180232	1758	1758	1758	1758	0
202	20250124	162100	19180232	1758	1758	1758	1758	0
203	20250124	162000	19180232	1758	1758	1758	1758	0
204	20250124	161900	19180232	1758	1758	1758	1758	0
205	20250124	161800	19180232	1758	1758	1758	1758	0
206	20250124	161700	19180232	1758	1758	1758	1758	0
207	20250124	161600	19180232	1758	1758	1758	1758	0
208	20250124	161500	19180232	1758	1758	1758	1758	0
209	20250124	161400	19180232	1758	1758	1758	1758	0
210	20250124	161300	19180232	1758	1758	1758	1758	0
211	20250124	161200	19180232	1758	1758	1758	1758	0
212	20250124	161100	19180232	1758	1758	1758	1758	981
213	20250124	161000	19180232	1758	1758	1758	1758	0
214	20250124	160900	19180232	1758	1758	1758	1758	0
215	20250124	160800	19180232	1758	1758	1758	1758	0
216	20250124	160700	19180232	1758	1758	1758	1758	0
217	20250124	160600	19180232	1758	1758	1758	1758	0
218	20250124	160500	19180232	1758	1758	1758	1758	0
219	20250124	160400	19180232	1758	1758	1758	1758	0
220	20250124	160300	19180232	1758	1758	1758	1758	0
221	20250124	160200	19180232	1758	1758	1758	1758	0
222	20250124	160100	19180232	1758	1758	1758	1758	0
223	20250124	160000	19180232	1758	1758	1758	1758	0
224	20250124	155900	19180232	1758	1758	1758	1758	0
225	20250124	155800	19180232	1758	1758	1758	1758	0
226	20250124	155700	19180232	1758	1758	1758	1758	0
227	20250124	155600	19180232	1758	1758	1758	1758	0
228	20250124	155500	19180232	1758	1758	1758	1758	0
229	20250124	155400	19180232	1758	1758	1758	1758	0
230	20250124	155300	19180232	1758	1758	1758	1758	0
231	20250124	155200	19180232	1758	1758	1758	1758	0
232	20250124	155100	19180232	1758	1758	1758	1758	0
233	20250124	155000	19180232	1758	1758	1758	1758	0
234	20250124	154900	19180232	1758	1758	1758	1758	0
235	20250124	154800	19180232	1758	1758	1758	1758	0
236	20250124	154700	19180232	1758	1758	1758	1758	0
237	20250124	154600	19180232	1758	1758	1758	1758	0
238	20250124	154500	19180232	1758	1758	1758	1758	0
239	20250124	154400	19180232	1758	1758	1758	1758	0
240	20250124	154300	19180232	1758	1758	1758	1758	0
241	20250124	154200	19180232	1758	1758	1758	1758	0
242	20250124	154100	19180232	1758	1758	1758	1758	981
243	20250124	154000	19180232	1758	1758	1758	1758	0
244	20250124	153900	19180232	1758	1758	1758	1758	0
245	20250124	153800	19180232	1758	1758	1758	1758	0
246	20250124	153700	19180232	1758	1758	1758	1758	0
247	20250124	153600	19180232	1758	1758	1758	1758	0
248	20250124	153500	19180232	1758	1758	1758	1758	0
249	20250124	153400	19180232	1758	1758	1758	1758	0
250	20250124	153300	19180232	1758	1758	1758	1758	0
251	20250124	153200	19180232	1758	1758	1758	1758	0
252	20250124	153100	19180232	1758	1758	1758	1758	0
253	20250124	153000	19180232	1758	1758	1758	1758	981
254	20250124	152900	17455634	1758	1758	1758	1758	0
255	20250124	152800	17455634	1758	1758	1758	1758	0
256	20250124	152700	17455634	1758	1758	1758	1758	0
257	20250124	152600	17455634	1758	1758	1758	1758	0
258	20250124	152500	17455634	1758	1758	1758	1758	0
259	20250124	152400	17455634	1758	1758	1758	1758	0
260	20250124	152300	17455634	1758	1758	1758	1758	0
261	20250124	152200	17455634	1758	1758	1758	1758	0
262	20250124	152100	17455634	1758	1758	1758	1758	0
263	20250124	152000	17455634	1758	1758	1758	1758	0
264	20250124	151900	17455634	1758	1758	1758	1758	0
265	20250124	151800	17455634	1758	1750	1758	1750	101
266	20250124	151700	17278876	1758	1750	1758	1750	266
267	20250124	151600	16813368	1758	1758	1758	1758	0
268	20250124	151500	16813368	1758	1758	1758	1758	0
269	20250124	151400	16813368	1758	1758	1758	1758	0
270	20250124	151300	16813368	1758	1758	1758	1758	0
271	20250124	151200	16813368	1758	1758	1758	1758	0
272	20250124	151100	16813368	1758	1758	1758	1758	0
273	20250124	151000	16813368	1758	1758	1758	1758	0
274	20250124	150900	16813368	1758	1758	1758	1758	0
275	20250124	150800	16813368	1758	1758	1758	1758	0
276	20250124	150700	16813368	1758	1758	1758	1758	0
277	20250124	150600	16813368	1758	1758	1758	1758	0
278	20250124	150500	16813368	1758	1758	1758	1758	4
279	20250124	150400	16806336	1758	1758	1758	1758	0
280	20250124	150300	16806336	1758	1758	1758	1758	0
281	20250124	150200	16806336	1758	1758	1758	1758	0
282	20250124	150100	16806336	1758	1758	1758	1758	0
283	20250124	150000	16806336	1758	1758	1758	1758	0
284	20250124	145900	16806336	1758	1758	1758	1758	0
285	20250124	145800	16806336	1758	1758	1758	1758	0
286	20250124	145700	16806336	1758	1758	1758	1758	1
287	20250124	145600	16804578	1728	1731	1731	1728	167
288	20250124	145500	16515837	1732	1732	1732	1732	137
289	20250124	145400	16278553	1758	1758	1758	1758	0
290	20250124	145300	16278553	1758	1758	1758	1758	0
291	20250124	145200	16278553	1758	1758	1758	1758	0
292	20250124	145100	16278553	1758	1758	1758	1758	0
293	20250124	145000	16278553	1758	1758	1758	1758	0
294	20250124	144900	16278553	1758	1758	1758	1758	0
295	20250124	144800	16278553	1758	1758	1758	1758	0
296	20250124	144700	16278553	1758	1758	1758	1758	0
297	20250124	144600	16278553	1758	1758	1758	1758	0
298	20250124	144500	16278553	1758	1758	1758	1758	10
299	20250124	144400	16260973	1732	1732	1732	1732	2
300	20250124	144300	16257509	1758	1758	1758	1758	0
301	20250124	144200	16257509	1758	1758	1758	1758	0
302	20250124	144100	16257509	1758	1758	1758	1758	1
303	20250124	144000	16255751	1734	1735	1735	1734	400
304	20250124	143900	15562130	1759	1759	1759	1759	0
305	20250124	143800	15562130	1759	1759	1759	1759	2
306	20250124	143700	15558612	1759	1759	1759	1759	0
307	20250124	143600	15558612	1759	1759	1759	1759	0
308	20250124	143500	15558612	1759	1759	1759	1759	0
309	20250124	143400	15558612	1759	1759	1759	1759	0
310	20250124	143300	15558612	1759	1759	1759	1759	0
311	20250124	143200	15558612	1759	1759	1759	1759	0
312	20250124	143100	15558612	1759	1759	1759	1759	0
313	20250124	143000	15558612	1759	1759	1759	1759	0
314	20250124	142900	15558612	1759	1759	1759	1759	0
315	20250124	142800	15558612	1759	1759	1759	1759	0
316	20250124	142700	15558612	1759	1759	1759	1759	0
317	20250124	142600	15558612	1759	1759	1759	1759	0
318	20250124	142500	15558612	1759	1757	1759	1757	51
319	20250124	142400	15469003	1759	1759	1759	1759	150
320	20250124	142300	15205153	1759	1759	1759	1759	1
321	20250124	142200	15203394	1733	1735	1735	1732	1600
322	20250124	142100	12430311	1763	1763	1763	1763	0
323	20250124	142000	12430311	1763	1763	1763	1763	0
324	20250124	141900	12430311	1763	1763	1763	1763	0
325	20250124	141800	12430311	1763	1763	1763	1763	0
326	20250124	141700	12430311	1763	1763	1763	1763	0
327	20250124	141600	12430311	1763	1763	1763	1763	0
328	20250124	141500	12430311	1763	1763	1763	1763	0
329	20250124	141400	12430311	1763	1763	1763	1763	0
330	20250124	141300	12430311	1763	1763	1763	1763	0
331	20250124	141200	12430311	1763	1763	1763	1763	0
332	20250124	141100	12430311	1763	1763	1763	1763	0
333	20250124	141000	12430311	1763	1763	1763	1763	0
334	20250124	140900	12430311	1763	1763	1763	1763	0
335	20250124	140800	12430311	1763	1763	1763	1763	0
336	20250124	140700	12430311	1763	1763	1763	1763	0
337	20250124	140600	12430311	1763	1763	1763	1763	0
338	20250124	140500	12430311	1763	1763	1763	1763	0
339	20250124	140400	12430311	1763	1763	1763	1763	0
340	20250124	140300	12430311	1763	1763	1763	1763	0
341	20250124	140200	12430311	1763	1763	1763	1763	0
342	20250124	140100	12430311	1763	1763	1763	1763	0
343	20250124	140000	12430311	1763	1763	1763	1763	0
344	20250124	135900	12430311	1763	1763	1763	1763	0
345	20250124	135800	12430311	1763	1763	1763	1763	0
346	20250124	135700	12430311	1763	1763	1763	1763	0
347	20250124	135600	12430311	1763	1763	1763	1763	0
348	20250124	135500	12430311	1763	1763	1763	1763	0
349	20250124	135400	12430311	1763	1763	1763	1763	0
350	20250124	135300	12430311	1763	1763	1763	1763	0
351	20250124	135200	12430311	1763	1763	1763	1763	0
352	20250124	135100	12430311	1763	1763	1763	1763	0
353	20250124	135000	12430311	1763	1763	1763	1763	0
354	20250124	134900	12430311	1763	1763	1763	1763	0
355	20250124	134800	12430311	1763	1763	1763	1763	0
356	20250124	134700	12430311	1763	1763	1763	1763	0
357	20250124	134600	12430311	1763	1763	1763	1763	0
358	20250124	134500	12430311	1763	1763	1763	1763	0
359	20250124	134400	12430311	1763	1763	1763	1763	0
360	20250124	134300	12430311	1763	1763	1763	1763	0
361	20250124	134200	12430311	1763	1763	1763	1763	0
362	20250124	134100	12430311	1763	1763	1763	1763	0
363	20250124	134000	12430311	1763	1763	1763	1763	0
364	20250124	133900	12430311	1763	1763	1763	1763	0
365	20250124	133800	12430311	1763	1763	1763	1763	0
366	20250124	133700	12430311	1763	1763	1763	1763	0
367	20250124	133600	12430311	1763	1763	1763	1763	0
368	20250124	133500	12430311	1763	1763	1763	1763	0
369	20250124	133400	12430311	1763	1763	1763	1763	0
370	20250124	133300	12430311	1763	1763	1763	1763	0
371	20250124	133200	12430311	1763	1763	1763	1763	0
372	20250124	133100	12430311	1763	1763	1763	1763	0
373	20250124	133000	12430311	1763	1763	1763	1763	0
374	20250124	132900	12430311	1763	1763	1763	1763	0
375	20250124	132800	12430311	1763	1763	1763	1763	0
376	20250124	132700	12430311	1763	1763	1763	1763	0
377	20250124	132600	12430311	1763	1763	1763	1763	0
378	20250124	132500	12430311	1763	1763	1763	1763	0
379	20250124	132400	12430311	1763	1748	1763	1748	1000
380	20250124	132300	10677539	1732	1732	1732	1732	0
381	20250124	132200	10677539	1732	1732	1732	1732	0
382	20250124	132100	10677539	1732	1732	1732	1732	0
383	20250124	132000	10677539	1732	1732	1732	1732	0
384	20250124	131900	10677539	1732	1732	1732	1732	0
385	20250124	131800	10677539	1732	1732	1732	1732	0
386	20250124	131700	10677539	1732	1736	1736	1732	1370
387	20250124	131600	8302739	1749	1749	1749	1749	0
388	20250124	131500	8302739	1749	1749	1749	1749	0
389	20250124	131400	8302739	1749	1749	1749	1749	0
390	20250124	131300	8302739	1749	1749	1749	1749	0
391	20250124	131200	8302739	1749	1749	1749	1749	0
392	20250124	131100	8302739	1749	1749	1749	1749	0
393	20250124	131000	8302739	1749	1749	1749	1749	0
394	20250124	130900	8302739	1749	1749	1749	1749	1
395	20250124	130800	8300990	1750	1750	1750	1750	27
396	20250124	130700	8253740	1751	1751	1751	1751	0
397	20250124	130600	8253740	1751	1751	1751	1751	0
398	20250124	130500	8253740	1751	1751	1751	1751	0
399	20250124	130400	8253740	1751	1751	1751	1751	0
400	20250124	130300	8253740	1751	1751	1751	1751	0
401	20250124	130200	8253740	1751	1751	1751	1751	0
402	20250124	130100	8253740	1751	1751	1751	1751	0
403	20250124	130000	8253740	1751	1751	1751	1751	0
404	20250124	125900	8253740	1751	1751	1751	1751	0
405	20250124	125800	8253740	1751	1751	1751	1751	0
406	20250124	125700	8253740	1751	1751	1751	1751	1
407	20250124	125600	8251989	1735	1735	1735	1735	0
408	20250124	125500	8251989	1735	1735	1735	1735	0
409	20250124	125400	8251989	1735	1735	1735	1735	100
410	20250124	125300	8078489	1735	1735	1735	1735	0
411	20250124	125200	8078489	1735	1741	1741	1735	900
412	20250124	125100	6516829	1741	1741	1741	1741	0
413	20250124	125000	6516829	1741	1741	1741	1741	0
414	20250124	124900	6516829	1741	1741	1741	1741	0
415	20250124	124800	6516829	1741	1741	1741	1741	0
416	20250124	124700	6516829	1741	1741	1741	1741	0
417	20250124	124600	6516829	1741	1741	1741	1741	0
418	20250124	124500	6516829	1741	1741	1741	1741	0
419	20250124	124400	6516829	1741	1741	1741	1741	0
420	20250124	124300	6516829	1741	1743	1743	1741	200
421	20250124	124200	6168528	1751	1751	1751	1751	0
422	20250124	124100	6168528	1751	1751	1751	1751	0
423	20250124	124000	6168528	1751	1751	1751	1751	0
424	20250124	123900	6168528	1751	1751	1751	1751	0
425	20250124	123800	6168528	1751	1751	1751	1751	1
426	20250124	123700	6166777	1742	1742	1742	1742	0
427	20250124	123600	6166777	1742	1742	1742	1742	0
428	20250124	123500	6166777	1742	1742	1742	1742	1
429	20250124	123400	6165035	1752	1752	1752	1752	0
430	20250124	123300	6165035	1752	1752	1752	1752	0
431	20250124	123200	6165035	1752	1752	1752	1752	0
432	20250124	123100	6165035	1752	1752	1752	1752	0
433	20250124	123000	6165035	1752	1752	1752	1752	0
434	20250124	122900	6165035	1752	1752	1752	1752	0
435	20250124	122800	6165035	1752	1752	1752	1752	0
436	20250124	122700	6165035	1752	1752	1752	1752	0
437	20250124	122600	6165035	1752	1752	1752	1752	0
438	20250124	122500	6165035	1752	1752	1752	1752	0
439	20250124	122400	6165035	1752	1752	1752	1752	0
440	20250124	122300	6165035	1752	1752	1752	1752	0
441	20250124	122200	6165035	1752	1752	1752	1752	0
442	20250124	122100	6165035	1752	1752	1752	1752	0
443	20250124	122000	6165035	1752	1752	1752	1752	0
444	20250124	121900	6165035	1752	1752	1752	1752	0
445	20250124	121800	6165035	1752	1752	1752	1752	0
446	20250124	121700	6165035	1752	1752	1752	1752	0
447	20250124	121600	6165035	1752	1752	1752	1752	0
448	20250124	121500	6165035	1752	1752	1752	1752	0
449	20250124	121400	6165035	1752	1752	1752	1752	100
450	20250124	121300	5989835	1752	1752	1752	1752	0
451	20250124	121200	5989835	1752	1752	1752	1752	0
452	20250124	121100	5989835	1752	1752	1752	1752	0
453	20250124	121000	5989835	1752	1752	1752	1752	0
454	20250124	120900	5989835	1752	1752	1752	1752	0
455	20250124	120800	5989835	1752	1752	1752	1752	0
456	20250124	120700	5989835	1752	1752	1752	1752	0
457	20250124	120600	5989835	1752	1752	1752	1752	0
458	20250124	120500	5989835	1752	1752	1752	1752	8
459	20250124	120400	5975819	1741	1741	1741	1741	0
460	20250124	120300	5975819	1741	1741	1741	1741	0
461	20250124	120200	5975819	1741	1741	1741	1741	0
462	20250124	120100	5975819	1741	1742	1742	1741	569
463	20250124	120000	4985186	1755	1755	1755	1755	0
464	20250124	115900	4985186	1755	1755	1755	1755	0
465	20250124	115800	4985186	1755	1755	1755	1755	0
466	20250124	115700	4985186	1755	1755	1755	1755	0
467	20250124	115600	4985186	1755	1755	1755	1755	0
468	20250124	115500	4985186	1755	1755	1755	1755	0
469	20250124	115400	4985186	1755	1755	1755	1755	0
470	20250124	115300	4985186	1755	1755	1755	1755	0
471	20250124	115200	4985186	1755	1755	1755	1755	0
472	20250124	115100	4985186	1755	1755	1755	1755	0
473	20250124	115000	4985186	1755	1755	1755	1755	0
474	20250124	114900	4985186	1755	1755	1755	1755	1
475	20250124	114800	4983431	1740	1740	1740	1740	0
476	20250124	114700	4983431	1740	1740	1740	1740	0
477	20250124	114600	4983431	1740	1740	1740	1740	1
478	20250124	114500	4981691	1755	1755	1755	1755	0
479	20250124	114400	4981691	1755	1755	1755	1755	0
480	20250124	114300	4981691	1755	1755	1755	1755	0
481	20250124	114200	4981691	1755	1755	1755	1755	0
482	20250124	114100	4981691	1755	1755	1755	1755	0
483	20250124	114000	4981691	1755	1755	1755	1755	0
484	20250124	113900	4981691	1755	1755	1755	1755	0
485	20250124	113800	4981691	1755	1755	1755	1755	0
486	20250124	113700	4981691	1755	1755	1755	1755	0
487	20250124	113600	4981691	1755	1755	1755	1755	0
488	20250124	113500	4981691	1755	1755	1755	1755	0
489	20250124	113400	4981691	1755	1755	1755	1755	0
490	20250124	113300	4981691	1755	1755	1755	1755	0
491	20250124	113200	4981691	1755	1755	1755	1755	0
492	20250124	113100	4981691	1755	1755	1755	1755	0
493	20250124	113000	4981691	1755	1755	1755	1755	0
494	20250124	112900	4981691	1755	1755	1755	1755	0
495	20250124	112800	4981691	1755	1755	1755	1755	0
496	20250124	112700	4981691	1755	1755	1755	1755	0
497	20250124	112600	4981691	1755	1755	1755	1755	0
498	20250124	112500	4981691	1755	1755	1755	1755	0
499	20250124	112400	4981691	1755	1755	1755	1755	1
500	20250124	112300	4979936	1754	1754	1754	1754	0
501	20250124	112200	4979936	1754	1754	1754	1754	0
502	20250124	112100	4979936	1754	1754	1754	1754	100
503	20250124	112000	4804536	1755	1755	1755	1755	100
504	20250124	111900	4629036	1755	1755	1755	1755	0
505	20250124	111800	4629036	1755	1755	1755	1755	0
506	20250124	111700	4629036	1755	1755	1755	1755	4
507	20250124	111600	4622016	1755	1755	1755	1755	0
508	20250124	111500	4622016	1755	1755	1755	1755	0
509	20250124	111400	4622016	1755	1755	1755	1755	0
510	20250124	111300	4622016	1755	1755	1755	1755	0
511	20250124	111200	4622016	1755	1755	1755	1755	0
512	20250124	111100	4622016	1755	1755	1755	1755	0
513	20250124	111000	4622016	1755	1755	1755	1755	0
514	20250124	110900	4622016	1755	1755	1755	1755	0
515	20250124	110800	4622016	1755	1755	1755	1755	0
516	20250124	110700	4622016	1755	1755	1755	1755	0
517	20250124	110600	4622016	1755	1755	1755	1755	0
518	20250124	110500	4622016	1755	1748	1755	1748	3
519	20250124	110400	4616765	1755	1755	1755	1755	0
520	20250124	110300	4616765	1755	1755	1755	1755	0
521	20250124	110200	4616765	1755	1755	1755	1755	0
522	20250124	110100	4616765	1755	1755	1755	1755	0
523	20250124	110000	4616765	1755	1738	1755	1738	2
524	20250124	105900	4613272	1755	1755	1755	1755	0
525	20250124	105800	4613272	1755	1755	1755	1755	0
526	20250124	105700	4613272	1755	1755	1755	1755	0
527	20250124	105600	4613272	1755	1755	1755	1755	0
528	20250124	105500	4613272	1755	1755	1755	1755	0
529	20250124	105400	4613272	1755	1755	1755	1755	0
530	20250124	105300	4613272	1755	1755	1755	1755	0
531	20250124	105200	4613272	1755	1755	1755	1755	0
532	20250124	105100	4613272	1755	1755	1755	1755	0
533	20250124	105000	4613272	1755	1755	1755	1755	0
534	20250124	104900	4613272	1755	1755	1755	1755	0
535	20250124	104800	4613272	1755	1755	1755	1755	0
536	20250124	104700	4613272	1755	1755	1755	1755	0
537	20250124	104600	4613272	1755	1755	1755	1755	0
538	20250124	104500	4613272	1755	1755	1755	1755	0
539	20250124	104400	4613272	1755	1755	1755	1755	0
540	20250124	104300	4613272	1755	1755	1755	1755	0
541	20250124	104200	4613272	1755	1755	1755	1755	0
542	20250124	104100	4613272	1755	1755	1755	1755	0
543	20250124	104000	4613272	1755	1755	1755	1755	0
544	20250124	103900	4613272	1755	1755	1755	1755	0
545	20250124	103800	4613272	1755	1755	1755	1755	0
546	20250124	103700	4613272	1755	1755	1755	1755	0
547	20250124	103600	4613272	1755	1755	1755	1755	0
548	20250124	103500	4613272	1755	1755	1755	1755	1
549	20250124	103400	4611517	1734	1734	1734	1734	0
550	20250124	103300	4611517	1734	1734	1734	1734	0
551	20250124	103200	4611517	1734	1734	1734	1734	0
552	20250124	103100	4611517	1734	1734	1734	1734	0
553	20250124	103000	4611517	1734	1734	1734	1734	0
554	20250124	102900	4611517	1734	1734	1734	1734	1
555	20250124	102800	4609783	1755	1755	1755	1755	0
556	20250124	102700	4609783	1755	1755	1755	1755	0
557	20250124	102600	4609783	1755	1755	1755	1755	0
558	20250124	102500	4609783	1755	1755	1755	1755	0
559	20250124	102400	4609783	1755	1755	1755	1755	1
560	20250124	102300	4608028	1733	1733	1733	1733	0
561	20250124	102200	4608028	1733	1733	1733	1733	0
562	20250124	102100	4608028	1733	1733	1733	1733	0
563	20250124	102000	4608028	1733	1733	1733	1733	0
564	20250124	101900	4608028	1733	1733	1733	1733	0
565	20250124	101800	4608028	1733	1733	1733	1733	0
566	20250124	101700	4608028	1733	1733	1733	1733	0
567	20250124	101600	4608028	1733	1742	1742	1733	187
568	20250124	101500	4283529	1755	1755	1755	1755	0
569	20250124	101400	4283529	1755	1755	1755	1755	0
570	20250124	101300	4283529	1755	1755	1755	1755	0
571	20250124	101200	4283529	1755	1755	1755	1755	0
572	20250124	101100	4283529	1755	1755	1755	1755	0
573	20250124	101000	4283529	1755	1755	1755	1755	0
574	20250124	100900	4283529	1755	1755	1755	1755	0
575	20250124	100800	4283529	1755	1755	1755	1755	0
576	20250124	100700	4283529	1755	1755	1755	1755	0
577	20250124	100600	4283529	1755	1755	1755	1755	0
578	20250124	100500	4283529	1755	1755	1755	1755	0
579	20250124	100400	4283529	1755	1755	1755	1755	0
580	20250124	100300	4283529	1755	1755	1755	1755	0
581	20250124	100200	4283529	1755	1755	1755	1755	30
582	20250124	100100	4230879	1757	1757	1757	1757	0
583	20250124	100000	4230879	1757	1757	1757	1757	0
584	20250124	095900	4230879	1757	1757	1757	1757	0
585	20250124	095800	4230879	1757	1757	1757	1757	0
586	20250124	095700	4230879	1757	1757	1757	1757	0
587	20250124	095600	4230879	1757	1757	1757	1757	0
588	20250124	095500	4230879	1757	1757	1757	1757	0
589	20250124	095400	4230879	1757	1757	1757	1757	0
590	20250124	095300	4230879	1757	1757	1757	1757	0
591	20250124	095200	4230879	1757	1757	1757	1757	0
592	20250124	095100	4230879	1757	1757	1757	1757	0
593	20250124	095000	4230879	1757	1757	1757	1757	0
594	20250124	094900	4230879	1757	1757	1757	1757	3
595	20250124	094800	4225608	1757	1757	1757	1757	0
596	20250124	094700	4225608	1757	1757	1757	1757	1
597	20250124	094600	4223851	1757	1757	1757	1757	203
598	20250124	094500	3867180	1757	1757	1757	1757	0
599	20250124	094400	3867180	1757	1757	1757	1757	2
600	20250124	094300	3863666	1739	1739	1739	1739	0
601	20250124	094200	3863666	1739	1739	1739	1739	0
602	20250124	094100	3863666	1739	1739	1739	1739	0
603	20250124	094000	3863666	1739	1739	1739	1739	0
604	20250124	093900	3863666	1739	1739	1739	1739	0
605	20250124	093800	3863666	1739	1739	1739	1739	0
606	20250124	093700	3863666	1739	1745	1745	1739	100
607	20250124	093600	3689378	1745	1745	1745	1745	0
608	20250124	093500	3689378	1745	1745	1745	1745	1116
609	20250124	093400	1741958	1758	1758	1758	1758	0
610	20250124	093300	1741958	1758	1758	1758	1758	0
611	20250124	093200	1741958	1758	1758	1758	1758	0
612	20250124	093100	1741958	1758	1758	1758	1758	0
613	20250124	093000	1741958	1758	1758	1758	1758	4
614	20250124	092900	1734926	1758	1758	1758	1758	0
615	20250124	092800	1734926	1758	1745	1759	1745	402
616	20250124	092700	1033409	1759	1759	1759	1759	10
617	20250124	092600	1015819	1758	1758	1758	1758	0
618	20250124	092500	1015819	1758	1758	1758	1758	0
619	20250124	092400	1015819	1758	1759	1759	1758	3
620	20250124	092300	1010544	1745	1745	1745	1745	296
621	20250124	092200	494024	1759	1759	1759	1759	0
622	20250124	092100	494024	1759	1750	1759	1750	5
623	20250124	092000	485265	1745	1746	1746	1745	10
624	20250124	091900	467812	1745	1745	1745	1745	0
625	20250124	091800	467812	1745	1745	1745	1745	0
626	20250124	091700	467812	1745	1745	1745	1745	0
627	20250124	091600	467812	1745	1745	1745	1745	0
628	20250124	091500	467812	1745	1745	1745	1745	0
629	20250124	091400	467812	1745	1745	1745	1745	0
630	20250124	091300	467812	1745	1745	1745	1745	129
631	20250124	091200	242707	1745	1745	1745	1745	20
632	20250124	091100	207807	1750	1749	1750	1745	106
633	20250124	091000	22767	1750	1750	1750	1750	0
634	20250124	090900	22767	1750	1750	1750	1750	0
635	20250124	090800	22767	1750	1752	1752	1750	10
636	20250124	090700	5259	1750	1750	1750	1750	0
637	20250124	090600	5259	1750	1750	1750	1750	0
638	20250124	090500	5259	1750	1750	1750	1750	0
639	20250124	090400	5259	1750	1750	1750	1750	0
640	20250124	090300	5259	1750	1750	1750	1750	0
641	20250124	090200	5259	1750	1750	1750	1750	0
642	20250124	090100	5259	1750	1750	1750	1750	0
643	20250124	090000	5259	1750	1759	1759	1750	3