KissMeData/060560/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194100	159869278	936	936	936	936	1602
3	20250124	194000	159869278	936	936	936	936	0
4	20250124	193900	159869278	936	936	936	936	0
5	20250124	193800	159869278	936	936	936	936	0
6	20250124	193700	159869278	936	936	936	936	0
7	20250124	193600	159869278	936	936	936	936	0
8	20250124	193500	159869278	936	936	936	936	0
9	20250124	193400	159869278	936	936	936	936	0
10	20250124	193300	159869278	936	936	936	936	0
11	20250124	193200	159869278	936	936	936	936	0
12	20250124	193100	159869278	936	936	936	936	0
13	20250124	193000	159869278	936	936	936	936	0
14	20250124	192900	159869278	936	936	936	936	0
15	20250124	192800	159869278	936	936	936	936	0
16	20250124	192700	159869278	936	936	936	936	0
17	20250124	192600	159869278	936	936	936	936	0
18	20250124	192500	159869278	936	936	936	936	0
19	20250124	192400	159869278	936	936	936	936	0
20	20250124	192300	159869278	936	936	936	936	0
21	20250124	192200	159869278	936	936	936	936	0
22	20250124	192100	159869278	936	936	936	936	0
23	20250124	192000	159869278	936	936	936	936	0
24	20250124	191900	159869278	936	936	936	936	0
25	20250124	191800	159869278	936	936	936	936	0
26	20250124	191700	159869278	936	936	936	936	0
27	20250124	191600	159869278	936	936	936	936	0
28	20250124	191500	159869278	936	936	936	936	0
29	20250124	191400	159869278	936	936	936	936	0
30	20250124	191300	159869278	936	936	936	936	0
31	20250124	191200	159869278	936	936	936	936	0
32	20250124	191100	159869278	936	936	936	936	1602
33	20250124	191000	159869278	936	936	936	936	0
34	20250124	190900	159869278	936	936	936	936	0
35	20250124	190800	159869278	936	936	936	936	0
36	20250124	190700	159869278	936	936	936	936	0
37	20250124	190600	159869278	936	936	936	936	0
38	20250124	190500	159869278	936	936	936	936	0
39	20250124	190400	159869278	936	936	936	936	0
40	20250124	190300	159869278	936	936	936	936	0
41	20250124	190200	159869278	936	936	936	936	0
42	20250124	190100	159869278	936	936	936	936	0
43	20250124	190000	159869278	936	936	936	936	0
44	20250124	185900	159869278	936	936	936	936	0
45	20250124	185800	159869278	936	936	936	936	0
46	20250124	185700	159869278	936	936	936	936	0
47	20250124	185600	159869278	936	936	936	936	0
48	20250124	185500	159869278	936	936	936	936	0
49	20250124	185400	159869278	936	936	936	936	0
50	20250124	185300	159869278	936	936	936	936	0
51	20250124	185200	159869278	936	936	936	936	0
52	20250124	185100	159869278	936	936	936	936	0
53	20250124	185000	159869278	936	936	936	936	0
54	20250124	184900	159869278	936	936	936	936	0
55	20250124	184800	159869278	936	936	936	936	0
56	20250124	184700	159869278	936	936	936	936	0
57	20250124	184600	159869278	936	936	936	936	0
58	20250124	184500	159869278	936	936	936	936	0
59	20250124	184400	159869278	936	936	936	936	0
60	20250124	184300	159869278	936	936	936	936	0
61	20250124	184200	159869278	936	936	936	936	0
62	20250124	184100	159869278	936	936	936	936	1602
63	20250124	184000	159869278	936	936	936	936	0
64	20250124	183900	159869278	936	936	936	936	0
65	20250124	183800	159869278	936	936	936	936	0
66	20250124	183700	159869278	936	936	936	936	0
67	20250124	183600	159869278	936	936	936	936	0
68	20250124	183500	159869278	936	936	936	936	0
69	20250124	183400	159869278	936	936	936	936	0
70	20250124	183300	159869278	936	936	936	936	0
71	20250124	183200	159869278	936	936	936	936	0
72	20250124	183100	159869278	936	936	936	936	0
73	20250124	183000	159869278	936	936	936	936	0
74	20250124	182900	159869278	936	936	936	936	0
75	20250124	182800	159869278	936	936	936	936	0
76	20250124	182700	159869278	936	936	936	936	0
77	20250124	182600	159869278	936	936	936	936	0
78	20250124	182500	159869278	936	936	936	936	0
79	20250124	182400	159869278	936	936	936	936	0
80	20250124	182300	159869278	936	936	936	936	0
81	20250124	182200	159869278	936	936	936	936	0
82	20250124	182100	159869278	936	936	936	936	0
83	20250124	182000	159869278	936	936	936	936	0
84	20250124	181900	159869278	936	936	936	936	0
85	20250124	181800	159869278	936	936	936	936	0
86	20250124	181700	159869278	936	936	936	936	0
87	20250124	181600	159869278	936	936	936	936	0
88	20250124	181500	159869278	936	936	936	936	0
89	20250124	181400	159869278	936	936	936	936	0
90	20250124	181300	159869278	936	936	936	936	0
91	20250124	181200	159869278	936	936	936	936	0
92	20250124	181100	159869278	936	936	936	936	1602
93	20250124	181000	159869278	936	936	936	936	0
94	20250124	180900	159869278	936	936	936	936	0
95	20250124	180800	159869278	936	936	936	936	0
96	20250124	180700	159869278	936	936	936	936	0
97	20250124	180600	159869278	936	936	936	936	0
98	20250124	180500	159869278	936	936	936	936	0
99	20250124	180400	159869278	936	936	936	936	0
100	20250124	180300	159869278	936	936	936	936	0
101	20250124	180200	159869278	936	936	936	936	0
102	20250124	180100	159869278	936	936	936	936	0
103	20250124	180000	159869278	936	936	936	936	0
104	20250124	175900	159869278	936	936	936	936	0
105	20250124	175800	159869278	936	936	936	936	0
106	20250124	175700	159869278	936	936	936	936	0
107	20250124	175600	159869278	936	936	936	936	0
108	20250124	175500	159869278	936	936	936	936	0
109	20250124	175400	159869278	936	936	936	936	0
110	20250124	175300	159869278	936	936	936	936	0
111	20250124	175200	159869278	936	936	936	936	0
112	20250124	175100	159869278	936	936	936	936	0
113	20250124	175000	159869278	936	936	936	936	0
114	20250124	174900	159869278	936	936	936	936	0
115	20250124	174800	159869278	936	936	936	936	0
116	20250124	174700	159869278	936	936	936	936	0
117	20250124	174600	159869278	936	936	936	936	0
118	20250124	174500	159869278	936	936	936	936	0
119	20250124	174400	159869278	936	936	936	936	0
120	20250124	174300	159869278	936	936	936	936	0
121	20250124	174200	159869278	936	936	936	936	0
122	20250124	174100	159869278	936	936	936	936	1602
123	20250124	174000	159869278	936	936	936	936	0
124	20250124	173900	159869278	936	936	936	936	0
125	20250124	173800	159869278	936	936	936	936	0
126	20250124	173700	159869278	936	936	936	936	0
127	20250124	173600	159869278	936	936	936	936	0
128	20250124	173500	159869278	936	936	936	936	0
129	20250124	173400	159869278	936	936	936	936	0
130	20250124	173300	159869278	936	936	936	936	0
131	20250124	173200	159869278	936	936	936	936	0
132	20250124	173100	159869278	936	936	936	936	0
133	20250124	173000	159869278	936	936	936	936	0
134	20250124	172900	159869278	936	936	936	936	0
135	20250124	172800	159869278	936	936	936	936	0
136	20250124	172700	159869278	936	936	936	936	0
137	20250124	172600	159869278	936	936	936	936	0
138	20250124	172500	159869278	936	936	936	936	0
139	20250124	172400	159869278	936	936	936	936	0
140	20250124	172300	159869278	936	936	936	936	0
141	20250124	172200	159869278	936	936	936	936	0
142	20250124	172100	159869278	936	936	936	936	0
143	20250124	172000	159869278	936	936	936	936	0
144	20250124	171900	159869278	936	936	936	936	0
145	20250124	171800	159869278	936	936	936	936	0
146	20250124	171700	159869278	936	936	936	936	0
147	20250124	171600	159869278	936	936	936	936	0
148	20250124	171500	159869278	936	936	936	936	0
149	20250124	171400	159869278	936	936	936	936	0
150	20250124	171300	159869278	936	936	936	936	0
151	20250124	171200	159869278	936	936	936	936	0
152	20250124	171100	159869278	936	936	936	936	1602
153	20250124	171000	159869278	936	936	936	936	0
154	20250124	170900	159869278	936	936	936	936	0
155	20250124	170800	159869278	936	936	936	936	0
156	20250124	170700	159869278	936	936	936	936	0
157	20250124	170600	159869278	936	936	936	936	0
158	20250124	170500	159869278	936	936	936	936	0
159	20250124	170400	159869278	936	936	936	936	0
160	20250124	170300	159869278	936	936	936	936	0
161	20250124	170200	159869278	936	936	936	936	0
162	20250124	170100	159869278	936	936	936	936	0
163	20250124	170000	159869278	936	936	936	936	0
164	20250124	165900	159869278	936	936	936	936	0
165	20250124	165800	159869278	936	936	936	936	0
166	20250124	165700	159869278	936	936	936	936	0
167	20250124	165600	159869278	936	936	936	936	0
168	20250124	165500	159869278	936	936	936	936	0
169	20250124	165400	159869278	936	936	936	936	0
170	20250124	165300	159869278	936	936	936	936	0
171	20250124	165200	159869278	936	936	936	936	0
172	20250124	165100	159869278	936	936	936	936	0
173	20250124	165000	159869278	936	936	936	936	0
174	20250124	164900	159869278	936	936	936	936	0
175	20250124	164800	159869278	936	936	936	936	0
176	20250124	164700	159869278	936	936	936	936	0
177	20250124	164600	159869278	936	936	936	936	0
178	20250124	164500	159869278	936	936	936	936	0
179	20250124	164400	159869278	936	936	936	936	0
180	20250124	164300	159869278	936	936	936	936	0
181	20250124	164200	159869278	936	936	936	936	0
182	20250124	164100	159869278	936	936	936	936	1602
183	20250124	164000	159869278	936	936	936	936	0
184	20250124	163900	159869278	936	936	936	936	0
185	20250124	163800	159869278	936	936	936	936	0
186	20250124	163700	159869278	936	936	936	936	0
187	20250124	163600	159869278	936	936	936	936	0
188	20250124	163500	159869278	936	936	936	936	0
189	20250124	163400	159869278	936	936	936	936	0
190	20250124	163300	159869278	936	936	936	936	0
191	20250124	163200	159869278	936	936	936	936	0
192	20250124	163100	159869278	936	936	936	936	0
193	20250124	163000	159869278	936	936	936	936	0
194	20250124	162900	159869278	936	936	936	936	0
195	20250124	162800	159869278	936	936	936	936	0
196	20250124	162700	159869278	936	936	936	936	0
197	20250124	162600	159869278	936	936	936	936	0
198	20250124	162500	159869278	936	936	936	936	0
199	20250124	162400	159869278	936	936	936	936	0
200	20250124	162300	159869278	936	936	936	936	0
201	20250124	162200	159869278	936	936	936	936	0
202	20250124	162100	159869278	936	936	936	936	0
203	20250124	162000	159869278	936	936	936	936	0
204	20250124	161900	159869278	936	936	936	936	0
205	20250124	161800	159869278	936	936	936	936	0
206	20250124	161700	159869278	936	936	936	936	0
207	20250124	161600	159869278	936	936	936	936	0
208	20250124	161500	159869278	936	936	936	936	0
209	20250124	161400	159869278	936	936	936	936	0
210	20250124	161300	159869278	936	936	936	936	0
211	20250124	161200	159869278	936	936	936	936	0
212	20250124	161100	159869278	936	936	936	936	1602
213	20250124	161000	159869278	936	936	936	936	0
214	20250124	160900	159869278	936	936	936	936	0
215	20250124	160800	159869278	936	936	936	936	0
216	20250124	160700	159869278	936	936	936	936	0
217	20250124	160600	159869278	936	936	936	936	0
218	20250124	160500	159869278	936	936	936	936	0
219	20250124	160400	159869278	936	936	936	936	0
220	20250124	160300	159869278	936	936	936	936	0
221	20250124	160200	159869278	936	936	936	936	0
222	20250124	160100	159869278	936	936	936	936	0
223	20250124	160000	159869278	936	936	936	936	0
224	20250124	155900	159869278	936	936	936	936	0
225	20250124	155800	159869278	936	936	936	936	0
226	20250124	155700	159869278	936	936	936	936	0
227	20250124	155600	159869278	936	936	936	936	0
228	20250124	155500	159869278	936	936	936	936	0
229	20250124	155400	159869278	936	936	936	936	0
230	20250124	155300	159869278	936	936	936	936	0
231	20250124	155200	159869278	936	936	936	936	0
232	20250124	155100	159869278	936	936	936	936	0
233	20250124	155000	159869278	936	936	936	936	0
234	20250124	154900	159869278	936	936	936	936	0
235	20250124	154800	159869278	936	936	936	936	0
236	20250124	154700	159869278	936	936	936	936	0
237	20250124	154600	159869278	936	936	936	936	0
238	20250124	154500	159869278	936	936	936	936	0
239	20250124	154400	159869278	936	936	936	936	0
240	20250124	154300	159869278	936	936	936	936	0
241	20250124	154200	159869278	936	936	936	936	0
242	20250124	154100	159869278	936	936	936	936	1602
243	20250124	154000	159869278	936	936	936	936	0
244	20250124	153900	159869278	936	936	936	936	0
245	20250124	153800	159869278	936	936	936	936	0
246	20250124	153700	159869278	936	936	936	936	0
247	20250124	153600	159869278	936	936	936	936	0
248	20250124	153500	159869278	936	936	936	936	0
249	20250124	153400	159869278	936	936	936	936	0
250	20250124	153300	159869278	936	936	936	936	0
251	20250124	153200	159869278	936	936	936	936	0
252	20250124	153100	159869278	936	936	936	936	0
253	20250124	153000	159869278	936	936	936	936	1602
254	20250124	152900	158369806	933	933	933	933	0
255	20250124	152800	158369806	933	933	933	933	0
256	20250124	152700	158369806	933	933	933	933	0
257	20250124	152600	158369806	933	933	933	933	0
258	20250124	152500	158369806	933	933	933	933	0
259	20250124	152400	158369806	933	933	933	933	0
260	20250124	152300	158369806	933	933	933	933	0
261	20250124	152200	158369806	933	933	933	933	0
262	20250124	152100	158369806	933	933	933	933	0
263	20250124	152000	158369806	933	933	933	933	0
264	20250124	151900	158369806	933	933	933	933	12246
265	20250124	151800	146944288	933	930	933	930	698
266	20250124	151700	146295052	929	929	929	929	151
267	20250124	151600	146154773	929	929	929	929	769
268	20250124	151500	145440372	930	931	931	930	1021
269	20250124	151400	144490701	933	933	933	933	0
270	20250124	151300	144490701	933	933	933	933	0
271	20250124	151200	144490701	933	932	933	932	455
272	20250124	151100	144066492	932	933	933	932	670
273	20250124	151000	143441934	934	934	934	934	8
274	20250124	150900	143434462	934	934	934	933	105
275	20250124	150800	143336394	931	934	934	931	222
276	20250124	150700	143129061	934	934	934	934	0
277	20250124	150600	143129061	934	934	934	934	1
278	20250124	150500	143128127	931	931	931	931	406
279	20250124	150400	142750141	934	934	934	934	0
280	20250124	150300	142750141	934	934	934	934	10
281	20250124	150200	142740801	931	931	931	931	1000
282	20250124	150100	141809801	931	931	931	931	0
283	20250124	150000	141809801	931	931	931	931	0
284	20250124	145900	141809801	931	934	934	931	4898
285	20250124	145800	137249760	932	932	932	932	329
286	20250124	145700	136943132	932	933	933	932	21
287	20250124	145600	136923558	933	933	933	933	0
288	20250124	145500	136923558	933	933	933	933	10
289	20250124	145400	136914228	932	932	932	932	107
290	20250124	145300	136814504	935	935	935	935	1
291	20250124	145200	136813569	932	932	932	932	168
292	20250124	145100	136656993	936	936	936	936	0
293	20250124	145000	136656993	936	936	936	936	0
294	20250124	144900	136656993	936	936	936	936	0
295	20250124	144800	136656993	936	936	936	936	0
296	20250124	144700	136656993	936	936	936	936	0
297	20250124	144600	136656993	936	933	936	932	5823
298	20250124	144500	131212147	933	933	933	933	1304
299	20250124	144400	129995515	932	932	932	932	0
300	20250124	144300	129995515	932	933	934	932	377
301	20250124	144200	129643505	931	931	931	931	0
302	20250124	144100	129643505	931	931	931	931	0
303	20250124	144000	129643505	931	931	931	931	0
304	20250124	143900	129643505	931	931	931	931	0
305	20250124	143800	129643505	931	931	931	931	509
306	20250124	143700	129169626	931	931	931	931	0
307	20250124	143600	129169626	931	931	931	931	0
308	20250124	143500	129169626	931	931	931	931	3917
309	20250124	143400	125522899	936	936	936	936	0
310	20250124	143300	125522899	936	936	936	936	0
311	20250124	143200	125522899	936	931	936	931	1084
312	20250124	143100	124513690	931	936	936	931	5281
313	20250124	143000	119597074	934	935	935	934	2920
314	20250124	142900	116868994	936	936	936	936	1
315	20250124	142800	116868058	935	935	935	935	0
316	20250124	142700	116868058	935	935	935	935	5
317	20250124	142600	116863383	936	936	936	936	30
318	20250124	142500	116835303	936	936	936	936	0
319	20250124	142400	116835303	936	936	936	934	1677
320	20250124	142300	115266383	934	934	934	934	2604
321	20250124	142200	112834247	934	934	934	934	0
322	20250124	142100	112834247	934	934	934	934	0
323	20250124	142000	112834247	934	934	934	934	214
324	20250124	141900	112634371	930	930	930	930	30
325	20250124	141800	112606471	934	934	934	934	0
326	20250124	141700	112606471	934	934	934	934	0
327	20250124	141600	112606471	934	934	934	934	0
328	20250124	141500	112606471	934	932	934	932	675
329	20250124	141400	111977369	932	932	932	932	80
330	20250124	141300	111902809	930	930	930	930	222
331	20250124	141200	111696349	930	930	930	930	101
332	20250124	141100	111602419	930	929	930	929	2
333	20250124	141000	111600560	930	930	930	930	0
334	20250124	140900	111600560	930	929	930	928	681
335	20250124	140800	110968377	929	929	929	929	0
336	20250124	140700	110968377	929	929	929	929	0
337	20250124	140600	110968377	929	929	929	929	0
338	20250124	140500	110968377	929	929	929	929	0
339	20250124	140400	110968377	929	929	929	929	500
340	20250124	140300	110503877	930	930	930	929	2827
341	20250124	140200	107876777	930	930	930	930	0
342	20250124	140100	107876777	930	930	930	930	0
343	20250124	140000	107876777	930	930	930	930	0
344	20250124	135900	107876777	930	930	930	930	0
345	20250124	135800	107876777	930	930	930	930	0
346	20250124	135700	107876777	930	930	930	930	71
347	20250124	135600	107810747	932	932	932	932	0
348	20250124	135500	107810747	932	932	932	932	0
349	20250124	135400	107810747	932	932	932	932	0
350	20250124	135300	107810747	932	931	932	931	45
351	20250124	135200	107768812	931	931	931	931	500
352	20250124	135100	107303312	932	932	932	932	0
353	20250124	135000	107303312	932	932	932	932	2
354	20250124	134900	107301448	930	930	930	930	0
355	20250124	134800	107301448	930	930	930	930	835
356	20250124	134700	106524898	930	930	930	930	2000
357	20250124	134600	104664898	930	930	930	930	1000
358	20250124	134500	103734898	930	930	930	929	1734
359	20250124	134400	102122511	930	930	930	930	0
360	20250124	134300	102122511	930	929	930	929	160
361	20250124	134200	101973752	930	930	930	930	350
362	20250124	134100	101648252	932	932	932	932	0
363	20250124	134000	101648252	932	932	932	932	0
364	20250124	133900	101648252	932	932	932	932	0
365	20250124	133800	101648252	932	932	932	932	0
366	20250124	133700	101648252	932	930	932	929	40
367	20250124	133600	101611031	931	931	931	931	0
368	20250124	133500	101611031	931	933	933	931	3
369	20250124	133400	101608235	934	934	934	934	1
370	20250124	133300	101607301	932	933	933	932	100
371	20250124	133200	101514002	935	935	935	935	0
372	20250124	133100	101514002	935	935	935	935	0
373	20250124	133000	101514002	935	928	935	928	54
374	20250124	132900	101463883	928	928	928	928	0
375	20250124	132800	101463883	928	928	928	928	100
376	20250124	132700	101371083	931	931	931	931	0
377	20250124	132600	101371083	931	930	931	928	4502
378	20250124	132500	97186951	931	931	931	931	0
379	20250124	132400	97186951	931	931	931	931	0
380	20250124	132300	97186951	931	933	933	931	2160
381	20250124	132200	95174739	932	932	932	932	733
382	20250124	132100	94491583	937	937	937	937	0
383	20250124	132000	94491583	937	937	937	937	0
384	20250124	131900	94491583	937	937	937	937	500
385	20250124	131800	94023083	937	937	937	937	1
386	20250124	131700	94022146	937	937	937	937	0
387	20250124	131600	94022146	937	937	937	937	0
388	20250124	131500	94022146	937	937	937	937	0
389	20250124	131400	94022146	937	937	937	937	0
390	20250124	131300	94022146	937	937	937	937	0
391	20250124	131200	94022146	937	937	937	937	0
392	20250124	131100	94022146	937	937	937	937	153
393	20250124	131000	93878785	930	930	930	930	2332
394	20250124	130900	91710025	930	930	930	930	3203
395	20250124	130800	88731235	931	931	931	931	0
396	20250124	130700	88731235	931	931	931	931	3
397	20250124	130600	88728442	932	933	935	932	1368
398	20250124	130500	87453113	936	936	936	936	0
399	20250124	130400	87453113	936	936	936	936	0
400	20250124	130300	87453113	936	936	936	936	0
401	20250124	130200	87453113	936	936	936	936	120
402	20250124	130100	87340793	936	936	936	936	0
403	20250124	130000	87340793	936	936	936	936	0
404	20250124	125900	87340793	936	936	936	936	1
405	20250124	125800	87339857	928	937	937	928	14301
406	20250124	125700	74042376	937	936	937	936	1202
407	20250124	125600	72917302	937	937	937	937	199
408	20250124	125500	72730839	937	937	937	937	0
409	20250124	125400	72730839	937	937	937	937	0
410	20250124	125300	72730839	937	937	937	937	0
411	20250124	125200	72730839	937	937	937	937	400
412	20250124	125100	72356039	938	939	939	938	1926
413	20250124	125000	70549239	939	939	939	939	0
414	20250124	124900	70549239	939	939	939	939	0
415	20250124	124800	70549239	939	939	939	939	0
416	20250124	124700	70549239	939	939	939	939	0
417	20250124	124600	70549239	939	939	939	939	0
418	20250124	124500	70549239	939	939	939	939	0
419	20250124	124400	70549239	939	939	939	939	0
420	20250124	124300	70549239	939	939	939	939	0
421	20250124	124200	70549239	939	939	939	939	500
422	20250124	124100	70079739	940	940	940	940	2
423	20250124	124000	70077859	939	939	939	939	641
424	20250124	123900	69475960	939	939	939	939	1
425	20250124	123800	69475021	941	941	941	941	0
426	20250124	123700	69475021	941	941	941	941	0
427	20250124	123600	69475021	941	941	941	941	0
428	20250124	123500	69475021	941	939	941	939	319
429	20250124	123400	69175478	940	941	941	940	4854
430	20250124	123300	64610560	942	942	942	942	0
431	20250124	123200	64610560	942	942	942	942	456
432	20250124	123100	64181008	942	942	942	942	100
433	20250124	123000	64086808	943	943	943	943	0
434	20250124	122900	64086808	943	943	943	943	0
435	20250124	122800	64086808	943	943	943	943	0
436	20250124	122700	64086808	943	943	943	943	0
437	20250124	122600	64086808	943	943	943	943	0
438	20250124	122500	64086808	943	943	943	943	0
439	20250124	122400	64086808	943	943	943	943	0
440	20250124	122300	64086808	943	943	943	943	10
441	20250124	122200	64077378	942	942	942	942	0
442	20250124	122100	64077378	942	942	942	942	0
443	20250124	122000	64077378	942	942	942	942	0
444	20250124	121900	64077378	942	942	942	942	450
445	20250124	121800	63653478	942	942	942	942	0
446	20250124	121700	63653478	942	942	942	942	0
447	20250124	121600	63653478	942	942	942	942	0
448	20250124	121500	63653478	942	942	942	942	1
449	20250124	121400	63652536	943	943	943	943	1652
450	20250124	121300	62094700	943	943	943	943	0
451	20250124	121200	62094700	943	943	943	943	0
452	20250124	121100	62094700	943	943	943	943	0
453	20250124	121000	62094700	943	943	943	943	0
454	20250124	120900	62094700	943	942	943	942	2159
455	20250124	120800	60059759	942	942	942	942	0
456	20250124	120700	60059759	942	942	942	942	0
457	20250124	120600	60059759	942	942	942	942	0
458	20250124	120500	60059759	942	942	942	942	4
459	20250124	120400	60055991	942	942	942	942	0
460	20250124	120300	60055991	942	942	942	942	0
461	20250124	120200	60055991	942	942	942	942	0
462	20250124	120100	60055991	942	942	942	942	0
463	20250124	120000	60055991	942	942	942	942	0
464	20250124	115900	60055991	942	942	942	942	0
465	20250124	115800	60055991	942	942	942	942	1000
466	20250124	115700	59113991	942	942	942	942	0
467	20250124	115600	59113991	942	942	942	942	0
468	20250124	115500	59113991	942	942	942	942	301
469	20250124	115400	58830449	943	943	943	943	0
470	20250124	115300	58830449	943	943	943	943	7
471	20250124	115200	58823848	943	943	943	943	0
472	20250124	115100	58823848	943	943	943	943	0
473	20250124	115000	58823848	943	943	943	943	0
474	20250124	114900	58823848	943	943	943	943	0
475	20250124	114800	58823848	943	943	943	943	0
476	20250124	114700	58823848	943	943	943	943	0
477	20250124	114600	58823848	943	943	943	943	0
478	20250124	114500	58823848	943	943	943	943	0
479	20250124	114400	58823848	943	943	943	943	0
480	20250124	114300	58823848	943	947	947	943	400
481	20250124	114200	58446643	943	943	943	943	103
482	20250124	114100	58349514	941	941	941	941	0
483	20250124	114000	58349514	941	941	941	941	0
484	20250124	113900	58349514	941	941	941	941	2983
485	20250124	113800	55542511	947	947	947	947	0
486	20250124	113700	55542511	947	947	947	947	0
487	20250124	113600	55542511	947	947	947	947	0
488	20250124	113500	55542511	947	947	947	947	0
489	20250124	113400	55542511	947	947	947	947	0
490	20250124	113300	55542511	947	947	947	947	0
491	20250124	113200	55542511	947	947	947	947	1
492	20250124	113100	55541564	940	940	940	940	5
493	20250124	113000	55536864	947	947	947	947	0
494	20250124	112900	55536864	947	947	947	947	0
495	20250124	112800	55536864	947	947	947	947	0
496	20250124	112700	55536864	947	945	947	945	7767
497	20250124	112600	48187336	946	946	946	946	0
498	20250124	112500	48187336	946	946	946	946	0
499	20250124	112400	48187336	946	946	946	946	0
500	20250124	112300	48187336	946	946	946	946	0
501	20250124	112200	48187336	946	946	946	946	0
502	20250124	112100	48187336	946	946	946	946	0
503	20250124	112000	48187336	946	946	946	946	0
504	20250124	111900	48187336	946	946	946	946	0
505	20250124	111800	48187336	946	946	946	946	0
506	20250124	111700	48187336	946	946	946	946	4
507	20250124	111600	48183552	946	946	946	946	0
508	20250124	111500	48183552	946	939	946	939	164
509	20250124	111400	48029549	939	941	941	939	524
510	20250124	111300	47537067	940	941	941	940	2341
511	20250124	111200	45336310	947	947	947	947	0
512	20250124	111100	45336310	947	947	947	947	6
513	20250124	111000	45330628	947	947	947	947	1
514	20250124	110900	45329681	941	941	941	941	4106
515	20250124	110800	41465935	947	947	947	947	1
516	20250124	110700	41464988	940	940	940	940	1
517	20250124	110600	41464048	948	948	948	948	0
518	20250124	110500	41464048	948	941	948	941	2104
519	20250124	110400	39484177	941	941	941	941	0
520	20250124	110300	39484177	941	941	941	941	0
521	20250124	110200	39484177	941	941	941	941	1001
522	20250124	110100	38542236	941	941	941	941	1896
523	20250124	110000	36758100	941	941	941	941	159
524	20250124	105900	36608481	942	942	942	942	0
525	20250124	105800	36608481	942	942	942	942	0
526	20250124	105700	36608481	942	942	942	942	174
527	20250124	105600	36444573	942	942	942	942	50
528	20250124	105500	36397473	947	947	947	947	0
529	20250124	105400	36397473	947	947	947	947	0
530	20250124	105300	36397473	947	942	947	942	103
531	20250124	105200	36300442	943	943	943	943	98
532	20250124	105100	36208028	943	943	943	943	0
533	20250124	105000	36208028	943	943	943	943	2
534	20250124	104900	36206142	947	947	947	947	664
535	20250124	104800	35577334	947	947	947	947	0
536	20250124	104700	35577334	947	947	947	947	0
537	20250124	104600	35577334	947	947	947	947	1
538	20250124	104500	35576387	943	943	943	943	0
539	20250124	104400	35576387	943	944	944	943	7257
540	20250124	104300	28732563	947	947	947	947	1
541	20250124	104200	28731616	944	946	946	944	2720
542	20250124	104100	26163214	948	948	948	948	0
543	20250124	104000	26163214	948	948	948	948	0
544	20250124	103900	26163214	948	948	948	948	552
545	20250124	103800	25639918	947	947	947	947	0
546	20250124	103700	25639918	947	947	947	947	1
547	20250124	103600	25638971	948	948	948	948	0
548	20250124	103500	25638971	948	948	948	948	0
549	20250124	103400	25638971	948	948	948	948	1
550	20250124	103300	25638023	951	951	951	951	0
551	20250124	103200	25638023	951	951	951	951	1
552	20250124	103100	25637072	951	951	951	951	0
553	20250124	103000	25637072	951	951	951	951	4
554	20250124	102900	25633268	951	951	951	951	1
555	20250124	102800	25632317	949	949	949	949	1
556	20250124	102700	25631368	952	952	952	952	0
557	20250124	102600	25631368	952	951	952	951	100
558	20250124	102500	25536208	950	950	950	950	1
559	20250124	102400	25535258	951	951	951	951	1
560	20250124	102300	25534307	952	952	952	952	0
561	20250124	102200	25534307	952	952	952	952	0
562	20250124	102100	25534307	952	952	952	952	0
563	20250124	102000	25534307	952	952	952	952	0
564	20250124	101900	25534307	952	952	952	952	0
565	20250124	101800	25534307	952	952	952	952	0
566	20250124	101700	25534307	952	952	952	952	0
567	20250124	101600	25534307	952	952	952	952	0
568	20250124	101500	25534307	952	952	952	952	0
569	20250124	101400	25534307	952	952	952	952	0
570	20250124	101300	25534307	952	952	952	952	0
571	20250124	101200	25534307	952	952	952	952	0
572	20250124	101100	25534307	952	952	952	952	0
573	20250124	101000	25534307	952	952	952	952	500
574	20250124	100900	25058307	952	952	952	952	40
575	20250124	100800	25020227	952	952	952	952	1
576	20250124	100700	25019275	951	951	951	951	1664
577	20250124	100600	23436811	951	951	951	951	0
578	20250124	100500	23436811	951	951	951	951	0
579	20250124	100400	23436811	951	951	951	951	21
580	20250124	100300	23416840	951	951	951	951	600
581	20250124	100200	22846240	951	951	951	951	1
582	20250124	100100	22845289	944	944	944	944	0
583	20250124	100000	22845289	944	944	944	944	0
584	20250124	095900	22845289	944	944	944	944	101
585	20250124	095800	22749945	951	951	951	951	1
586	20250124	095700	22748994	944	946	946	944	526
587	20250124	095600	22252430	946	954	954	946	389
588	20250124	095500	21883062	960	960	960	960	100
589	20250124	095400	21787062	960	955	960	954	20
590	20250124	095300	21767958	956	959	963	956	117
591	20250124	095200	21655957	959	963	968	959	710
592	20250124	095100	20972043	963	953	963	953	1607
593	20250124	095000	19439352	953	953	953	953	100
594	20250124	094900	19344052	953	953	953	953	0
595	20250124	094800	19344052	953	951	953	951	21
596	20250124	094700	19324061	951	948	951	948	1224
597	20250124	094600	18161827	948	947	948	947	413
598	20250124	094500	17770349	948	948	948	948	123
599	20250124	094400	17653745	948	948	948	948	0
600	20250124	094300	17653745	948	948	948	948	1
601	20250124	094200	17652797	946	946	946	946	1
602	20250124	094100	17651851	948	947	948	947	2
603	20250124	094000	17649956	942	942	942	942	3782
604	20250124	093900	14087312	940	940	940	940	0
605	20250124	093800	14087312	940	948	948	940	3322
606	20250124	093700	10959893	948	948	948	948	0
607	20250124	093600	10959893	948	948	948	948	0
608	20250124	093500	10959893	948	948	948	948	5
609	20250124	093400	10955153	949	946	949	946	101
610	20250124	093300	10859458	945	943	945	943	2210
611	20250124	093200	8771208	945	943	945	943	102
612	20250124	093100	8675018	945	945	945	945	0
613	20250124	093000	8675018	945	945	945	945	1
614	20250124	092900	8674073	945	942	945	942	103
615	20250124	092800	8577041	945	942	945	942	102
616	20250124	092700	8480952	945	945	945	945	529
617	20250124	092600	7981047	945	945	945	945	1
618	20250124	092500	7980102	940	940	940	940	10
619	20250124	092400	7970702	945	945	945	945	0
620	20250124	092300	7970702	945	945	945	945	1
621	20250124	092200	7969757	940	940	940	940	734
622	20250124	092100	7279797	945	945	945	945	0
623	20250124	092000	7279797	945	944	945	944	4
624	20250124	091900	7276020	945	945	945	945	0
625	20250124	091800	7276020	945	945	945	945	0
626	20250124	091700	7276020	945	945	945	945	0
627	20250124	091600	7276020	945	945	945	945	500
628	20250124	091500	6803520	945	945	945	945	0
629	20250124	091400	6803520	945	945	945	945	1
630	20250124	091300	6802575	944	943	944	943	1148
631	20250124	091200	5719993	938	942	942	938	1772
632	20250124	091100	4057623	942	942	942	942	101
633	20250124	091000	3962481	943	943	943	943	0
634	20250124	090900	3962481	943	943	943	943	0
635	20250124	090800	3962481	943	943	943	943	411
636	20250124	090700	3574908	943	943	943	943	0
637	20250124	090600	3574908	943	943	943	943	3
638	20250124	090500	3572079	943	943	943	943	0
639	20250124	090400	3572079	943	943	943	943	0
640	20250124	090300	3572079	943	943	943	943	10
641	20250124	090200	3562649	943	943	943	941	182
642	20250124	090100	3391383	941	942	942	941	19
643	20250124	090000	3373486	942	941	942	941	3585