KissMeData/029960/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191300	62067930	8880	8880	8880	8880	8
3	20250124	191200	62067930	8880	8880	8880	8880	0
4	20250124	191100	62067930	8880	8880	8880	8880	0
5	20250124	191000	62067930	8880	8880	8880	8880	0
6	20250124	190900	62067930	8880	8880	8880	8880	0
7	20250124	190800	62067930	8880	8880	8880	8880	0
8	20250124	190700	62067930	8880	8880	8880	8880	0
9	20250124	190600	62067930	8880	8880	8880	8880	0
10	20250124	190500	62067930	8880	8880	8880	8880	0
11	20250124	190400	62067930	8880	8880	8880	8880	0
12	20250124	190300	62067930	8880	8880	8880	8880	0
13	20250124	190200	62067930	8880	8880	8880	8880	0
14	20250124	190100	62067930	8880	8880	8880	8880	0
15	20250124	190000	62067930	8880	8880	8880	8880	0
16	20250124	185900	62067930	8880	8880	8880	8880	0
17	20250124	185800	62067930	8880	8880	8880	8880	0
18	20250124	185700	62067930	8880	8880	8880	8880	0
19	20250124	185600	62067930	8880	8880	8880	8880	0
20	20250124	185500	62067930	8880	8880	8880	8880	0
21	20250124	185400	62067930	8880	8880	8880	8880	0
22	20250124	185300	62067930	8880	8880	8880	8880	0
23	20250124	185200	62067930	8880	8880	8880	8880	0
24	20250124	185100	62067930	8880	8880	8880	8880	0
25	20250124	185000	62067930	8880	8880	8880	8880	0
26	20250124	184900	62067930	8880	8880	8880	8880	0
27	20250124	184800	62067930	8880	8880	8880	8880	0
28	20250124	184700	62067930	8880	8880	8880	8880	0
29	20250124	184600	62067930	8880	8880	8880	8880	0
30	20250124	184500	62067930	8880	8880	8880	8880	0
31	20250124	184400	62067930	8880	8880	8880	8880	0
32	20250124	184300	62067930	8880	8880	8880	8880	8
33	20250124	184200	62067930	8880	8880	8880	8880	0
34	20250124	184100	62067930	8880	8880	8880	8880	0
35	20250124	184000	62067930	8880	8880	8880	8880	0
36	20250124	183900	62067930	8880	8880	8880	8880	0
37	20250124	183800	62067930	8880	8880	8880	8880	0
38	20250124	183700	62067930	8880	8880	8880	8880	0
39	20250124	183600	62067930	8880	8880	8880	8880	0
40	20250124	183500	62067930	8880	8880	8880	8880	0
41	20250124	183400	62067930	8880	8880	8880	8880	0
42	20250124	183300	62067930	8880	8880	8880	8880	0
43	20250124	183200	62067930	8880	8880	8880	8880	0
44	20250124	183100	62067930	8880	8880	8880	8880	0
45	20250124	183000	62067930	8880	8880	8880	8880	0
46	20250124	182900	62067930	8880	8880	8880	8880	0
47	20250124	182800	62067930	8880	8880	8880	8880	0
48	20250124	182700	62067930	8880	8880	8880	8880	0
49	20250124	182600	62067930	8880	8880	8880	8880	0
50	20250124	182500	62067930	8880	8880	8880	8880	0
51	20250124	182400	62067930	8880	8880	8880	8880	0
52	20250124	182300	62067930	8880	8880	8880	8880	0
53	20250124	182200	62067930	8880	8880	8880	8880	0
54	20250124	182100	62067930	8880	8880	8880	8880	0
55	20250124	182000	62067930	8880	8880	8880	8880	0
56	20250124	181900	62067930	8880	8880	8880	8880	0
57	20250124	181800	62067930	8880	8880	8880	8880	0
58	20250124	181700	62067930	8880	8880	8880	8880	0
59	20250124	181600	62067930	8880	8880	8880	8880	0
60	20250124	181500	62067930	8880	8880	8880	8880	0
61	20250124	181400	62067930	8880	8880	8880	8880	0
62	20250124	181300	62067930	8880	8880	8880	8880	8
63	20250124	181200	62067930	8880	8880	8880	8880	0
64	20250124	181100	62067930	8880	8880	8880	8880	0
65	20250124	181000	62067930	8880	8880	8880	8880	0
66	20250124	180900	62067930	8880	8880	8880	8880	0
67	20250124	180800	62067930	8880	8880	8880	8880	0
68	20250124	180700	62067930	8880	8880	8880	8880	0
69	20250124	180600	62067930	8880	8880	8880	8880	0
70	20250124	180500	62067930	8880	8880	8880	8880	0
71	20250124	180400	62067930	8880	8880	8880	8880	0
72	20250124	180300	62067930	8880	8880	8880	8880	0
73	20250124	180200	62067930	8880	8880	8880	8880	0
74	20250124	180100	62067930	8880	8880	8880	8880	0
75	20250124	180000	62067930	8880	8880	8880	8880	0
76	20250124	175900	62067930	8880	8880	8880	8880	0
77	20250124	175800	62067930	8880	8880	8880	8880	0
78	20250124	175700	62067930	8880	8880	8880	8880	0
79	20250124	175600	62067930	8880	8880	8880	8880	0
80	20250124	175500	62067930	8880	8880	8880	8880	0
81	20250124	175400	62067930	8880	8880	8880	8880	0
82	20250124	175300	62067930	8880	8880	8880	8880	0
83	20250124	175200	62067930	8880	8880	8880	8880	0
84	20250124	175100	62067930	8880	8880	8880	8880	0
85	20250124	175000	62067930	8880	8880	8880	8880	0
86	20250124	174900	62067930	8880	8880	8880	8880	0
87	20250124	174800	62067930	8880	8880	8880	8880	0
88	20250124	174700	62067930	8880	8880	8880	8880	0
89	20250124	174600	62067930	8880	8880	8880	8880	0
90	20250124	174500	62067930	8880	8880	8880	8880	0
91	20250124	174400	62067930	8880	8880	8880	8880	0
92	20250124	174300	62067930	8880	8880	8880	8880	8
93	20250124	174200	62067930	8880	8880	8880	8880	0
94	20250124	174100	62067930	8880	8880	8880	8880	0
95	20250124	174000	62067930	8880	8880	8880	8880	0
96	20250124	173900	62067930	8880	8880	8880	8880	0
97	20250124	173800	62067930	8880	8880	8880	8880	0
98	20250124	173700	62067930	8880	8880	8880	8880	0
99	20250124	173600	62067930	8880	8880	8880	8880	0
100	20250124	173500	62067930	8880	8880	8880	8880	0
101	20250124	173400	62067930	8880	8880	8880	8880	0
102	20250124	173300	62067930	8880	8880	8880	8880	0
103	20250124	173200	62067930	8880	8880	8880	8880	0
104	20250124	173100	62067930	8880	8880	8880	8880	0
105	20250124	173000	62067930	8880	8880	8880	8880	0
106	20250124	172900	62067930	8880	8880	8880	8880	0
107	20250124	172800	62067930	8880	8880	8880	8880	0
108	20250124	172700	62067930	8880	8880	8880	8880	0
109	20250124	172600	62067930	8880	8880	8880	8880	0
110	20250124	172500	62067930	8880	8880	8880	8880	0
111	20250124	172400	62067930	8880	8880	8880	8880	0
112	20250124	172300	62067930	8880	8880	8880	8880	0
113	20250124	172200	62067930	8880	8880	8880	8880	0
114	20250124	172100	62067930	8880	8880	8880	8880	0
115	20250124	172000	62067930	8880	8880	8880	8880	0
116	20250124	171900	62067930	8880	8880	8880	8880	0
117	20250124	171800	62067930	8880	8880	8880	8880	0
118	20250124	171700	62067930	8880	8880	8880	8880	0
119	20250124	171600	62067930	8880	8880	8880	8880	0
120	20250124	171500	62067930	8880	8880	8880	8880	0
121	20250124	171400	62067930	8880	8880	8880	8880	0
122	20250124	171300	62067930	8880	8880	8880	8880	8
123	20250124	171200	62067930	8880	8880	8880	8880	0
124	20250124	171100	62067930	8880	8880	8880	8880	0
125	20250124	171000	62067930	8880	8880	8880	8880	0
126	20250124	170900	62067930	8880	8880	8880	8880	0
127	20250124	170800	62067930	8880	8880	8880	8880	0
128	20250124	170700	62067930	8880	8880	8880	8880	0
129	20250124	170600	62067930	8880	8880	8880	8880	0
130	20250124	170500	62067930	8880	8880	8880	8880	0
131	20250124	170400	62067930	8880	8880	8880	8880	0
132	20250124	170300	62067930	8880	8880	8880	8880	0
133	20250124	170200	62067930	8880	8880	8880	8880	0
134	20250124	170100	62067930	8880	8880	8880	8880	0
135	20250124	170000	62067930	8880	8880	8880	8880	0
136	20250124	165900	62067930	8880	8880	8880	8880	0
137	20250124	165800	62067930	8880	8880	8880	8880	0
138	20250124	165700	62067930	8880	8880	8880	8880	0
139	20250124	165600	62067930	8880	8880	8880	8880	0
140	20250124	165500	62067930	8880	8880	8880	8880	0
141	20250124	165400	62067930	8880	8880	8880	8880	0
142	20250124	165300	62067930	8880	8880	8880	8880	0
143	20250124	165200	62067930	8880	8880	8880	8880	0
144	20250124	165100	62067930	8880	8880	8880	8880	0
145	20250124	165000	62067930	8880	8880	8880	8880	0
146	20250124	164900	62067930	8880	8880	8880	8880	0
147	20250124	164800	62067930	8880	8880	8880	8880	0
148	20250124	164700	62067930	8880	8880	8880	8880	0
149	20250124	164600	62067930	8880	8880	8880	8880	0
150	20250124	164500	62067930	8880	8880	8880	8880	0
151	20250124	164400	62067930	8880	8880	8880	8880	0
152	20250124	164300	62067930	8880	8880	8880	8880	8
153	20250124	164200	62067930	8880	8880	8880	8880	0
154	20250124	164100	62067930	8880	8880	8880	8880	0
155	20250124	164000	62067930	8880	8880	8880	8880	0
156	20250124	163900	62067930	8880	8880	8880	8880	0
157	20250124	163800	62067930	8880	8880	8880	8880	0
158	20250124	163700	62067930	8880	8880	8880	8880	0
159	20250124	163600	62067930	8880	8880	8880	8880	0
160	20250124	163500	62067930	8880	8880	8880	8880	0
161	20250124	163400	62067930	8880	8880	8880	8880	0
162	20250124	163300	62067930	8880	8880	8880	8880	0
163	20250124	163200	62067930	8880	8880	8880	8880	0
164	20250124	163100	62067930	8880	8880	8880	8880	0
165	20250124	163000	62067930	8880	8880	8880	8880	0
166	20250124	162900	62067930	8880	8880	8880	8880	0
167	20250124	162800	62067930	8880	8880	8880	8880	0
168	20250124	162700	62067930	8880	8880	8880	8880	0
169	20250124	162600	62067930	8880	8880	8880	8880	0
170	20250124	162500	62067930	8880	8880	8880	8880	0
171	20250124	162400	62067930	8880	8880	8880	8880	0
172	20250124	162300	62067930	8880	8880	8880	8880	0
173	20250124	162200	62067930	8880	8880	8880	8880	0
174	20250124	162100	62067930	8880	8880	8880	8880	0
175	20250124	162000	62067930	8880	8880	8880	8880	0
176	20250124	161900	62067930	8880	8880	8880	8880	0
177	20250124	161800	62067930	8880	8880	8880	8880	0
178	20250124	161700	62067930	8880	8880	8880	8880	0
179	20250124	161600	62067930	8880	8880	8880	8880	0
180	20250124	161500	62067930	8880	8880	8880	8880	0
181	20250124	161400	62067930	8880	8880	8880	8880	0
182	20250124	161300	62067930	8880	8880	8880	8880	8
183	20250124	161200	62067930	8880	8880	8880	8880	0
184	20250124	161100	62067930	8880	8880	8880	8880	0
185	20250124	161000	62067930	8880	8880	8880	8880	0
186	20250124	160900	62067930	8880	8880	8880	8880	0
187	20250124	160800	62067930	8880	8880	8880	8880	0
188	20250124	160700	62067930	8880	8880	8880	8880	0
189	20250124	160600	62067930	8880	8880	8880	8880	0
190	20250124	160500	62067930	8880	8880	8880	8880	0
191	20250124	160400	62067930	8880	8880	8880	8880	0
192	20250124	160300	62067930	8880	8880	8880	8880	0
193	20250124	160200	62067930	8880	8880	8880	8880	0
194	20250124	160100	62067930	8880	8880	8880	8880	0
195	20250124	160000	62067930	8880	8880	8880	8880	0
196	20250124	155900	62067930	8880	8880	8880	8880	0
197	20250124	155800	62067930	8880	8880	8880	8880	0
198	20250124	155700	62067930	8880	8880	8880	8880	0
199	20250124	155600	62067930	8880	8880	8880	8880	0
200	20250124	155500	62067930	8880	8880	8880	8880	0
201	20250124	155400	62067930	8880	8880	8880	8880	0
202	20250124	155300	62067930	8880	8880	8880	8880	0
203	20250124	155200	62067930	8880	8880	8880	8880	0
204	20250124	155100	62067930	8880	8880	8880	8880	0
205	20250124	155000	62067930	8880	8880	8880	8880	0
206	20250124	154900	62067930	8880	8880	8880	8880	0
207	20250124	154800	62067930	8880	8880	8880	8880	0
208	20250124	154700	62067930	8880	8880	8880	8880	0
209	20250124	154600	62067930	8880	8880	8880	8880	0
210	20250124	154500	62067930	8880	8880	8880	8880	0
211	20250124	154400	62067930	8880	8880	8880	8880	0
212	20250124	154300	62067930	8880	8880	8880	8880	8
213	20250124	154200	62067930	8880	8880	8880	8880	0
214	20250124	154100	62067930	8880	8880	8880	8880	0
215	20250124	154000	62067930	8880	8880	8880	8880	0
216	20250124	153900	62067930	8880	8880	8880	8880	0
217	20250124	153800	62067930	8880	8880	8880	8880	0
218	20250124	153700	62067930	8880	8880	8880	8880	0
219	20250124	153600	62067930	8880	8880	8880	8880	0
220	20250124	153500	62067930	8880	8880	8880	8880	0
221	20250124	153400	62067930	8880	8880	8880	8880	0
222	20250124	153300	62067930	8880	8880	8880	8880	0
223	20250124	153200	62067930	8880	8880	8880	8880	0
224	20250124	153100	62067930	8880	8880	8880	8880	0
225	20250124	153000	62067930	8880	8880	8880	8880	8
226	20250124	152900	61996890	8880	8880	8880	8880	0
227	20250124	152800	61996890	8880	8880	8880	8880	0
228	20250124	152700	61996890	8880	8880	8880	8880	0
229	20250124	152600	61996890	8880	8880	8880	8880	0
230	20250124	152500	61996890	8880	8880	8880	8880	0
231	20250124	152400	61996890	8880	8880	8880	8880	0
232	20250124	152300	61996890	8880	8880	8880	8880	0
233	20250124	152200	61996890	8880	8880	8880	8880	0
234	20250124	152100	61996890	8880	8880	8880	8880	0
235	20250124	152000	61996890	8880	8880	8880	8880	0
236	20250124	151900	61996890	8880	8880	8880	8880	192
237	20250124	151800	60291930	8900	8900	8900	8900	0
238	20250124	151700	60291930	8900	8900	8900	8900	54
239	20250124	151600	59811330	8880	8880	8880	8880	0
240	20250124	151500	59811330	8880	8880	8880	8880	0
241	20250124	151400	59811330	8880	8880	8880	8880	0
242	20250124	151300	59811330	8880	8880	8880	8880	50
243	20250124	151200	59367330	8900	8900	8900	8900	0
244	20250124	151100	59367330	8900	8880	8900	8880	155
245	20250124	151000	57989850	8880	8880	8880	8880	0
246	20250124	150900	57989850	8880	8880	8880	8880	0
247	20250124	150800	57989850	8880	8880	8880	8880	0
248	20250124	150700	57989850	8880	8880	8880	8880	200
249	20250124	150600	56213850	8880	8880	8880	8880	0
250	20250124	150500	56213850	8880	8880	8880	8880	0
251	20250124	150400	56213850	8880	8880	8880	8880	0
252	20250124	150300	56213850	8880	8880	8880	8880	0
253	20250124	150200	56213850	8880	8880	8880	8880	0
254	20250124	150100	56213850	8880	8880	8880	8880	0
255	20250124	150000	56213850	8880	8880	8880	8880	0
256	20250124	145900	56213850	8880	8880	8880	8880	0
257	20250124	145800	56213850	8880	8880	8880	8880	0
258	20250124	145700	56213850	8880	8880	8880	8880	7
259	20250124	145600	56151690	8890	8890	8890	8890	0
260	20250124	145500	56151690	8890	8890	8890	8890	0
261	20250124	145400	56151690	8890	8890	8890	8890	0
262	20250124	145300	56151690	8890	8890	8890	8890	0
263	20250124	145200	56151690	8890	8890	8890	8890	0
264	20250124	145100	56151690	8890	8890	8890	8890	0
265	20250124	145000	56151690	8890	8890	8890	8890	10
266	20250124	144900	56062790	8890	8880	8890	8880	1078
267	20250124	144800	46489370	8880	8880	8880	8880	0
268	20250124	144700	46489370	8880	8880	8880	8880	0
269	20250124	144600	46489370	8880	8880	8880	8880	0
270	20250124	144500	46489370	8880	8880	8880	8880	0
271	20250124	144400	46489370	8880	8880	8880	8880	0
272	20250124	144300	46489370	8880	8880	8880	8880	0
273	20250124	144200	46489370	8880	8880	8880	8880	0
274	20250124	144100	46489370	8880	8880	8880	8880	0
275	20250124	144000	46489370	8880	8880	8880	8880	0
276	20250124	143900	46489370	8880	8880	8880	8880	0
277	20250124	143800	46489370	8880	8880	8880	8880	0
278	20250124	143700	46489370	8880	8880	8880	8880	0
279	20250124	143600	46489370	8880	8880	8880	8880	0
280	20250124	143500	46489370	8880	8880	8880	8880	0
281	20250124	143400	46489370	8880	8880	8880	8880	0
282	20250124	143300	46489370	8880	8880	8880	8880	0
283	20250124	143200	46489370	8880	8880	8880	8880	0
284	20250124	143100	46489370	8880	8880	8880	8880	0
285	20250124	143000	46489370	8880	8880	8880	8880	0
286	20250124	142900	46489370	8880	8880	8880	8880	0
287	20250124	142800	46489370	8880	8880	8880	8880	0
288	20250124	142700	46489370	8880	8880	8880	8880	0
289	20250124	142600	46489370	8880	8880	8880	8880	16
290	20250124	142500	46347290	8890	8890	8890	8890	0
291	20250124	142400	46347290	8890	8890	8890	8890	0
292	20250124	142300	46347290	8890	8890	8890	8890	0
293	20250124	142200	46347290	8890	8890	8890	8890	0
294	20250124	142100	46347290	8890	8890	8890	8890	0
295	20250124	142000	46347290	8890	8890	8890	8890	0
296	20250124	141900	46347290	8890	8890	8890	8890	0
297	20250124	141800	46347290	8890	8890	8890	8890	0
298	20250124	141700	46347290	8890	8890	8890	8890	0
299	20250124	141600	46347290	8890	8890	8890	8890	0
300	20250124	141500	46347290	8890	8890	8890	8890	0
301	20250124	141400	46347290	8890	8890	8890	8890	0
302	20250124	141300	46347290	8890	8890	8890	8890	0
303	20250124	141200	46347290	8890	8890	8890	8890	0
304	20250124	141100	46347290	8890	8890	8890	8890	0
305	20250124	141000	46347290	8890	8890	8890	8890	0
306	20250124	140900	46347290	8890	8890	8890	8890	0
307	20250124	140800	46347290	8890	8890	8890	8890	0
308	20250124	140700	46347290	8890	8890	8890	8890	0
309	20250124	140600	46347290	8890	8890	8890	8890	0
310	20250124	140500	46347290	8890	8890	8890	8890	0
311	20250124	140400	46347290	8890	8890	8890	8890	0
312	20250124	140300	46347290	8890	8890	8890	8890	0
313	20250124	140200	46347290	8890	8890	8890	8890	0
314	20250124	140100	46347290	8890	8890	8890	8890	0
315	20250124	140000	46347290	8890	8890	8890	8890	0
316	20250124	135900	46347290	8890	8890	8890	8890	0
317	20250124	135800	46347290	8890	8890	8890	8890	10
318	20250124	135700	46258390	8890	8890	8890	8890	0
319	20250124	135600	46258390	8890	8890	8890	8890	0
320	20250124	135500	46258390	8890	8890	8890	8890	0
321	20250124	135400	46258390	8890	8890	8890	8890	0
322	20250124	135300	46258390	8890	8890	8890	8890	0
323	20250124	135200	46258390	8890	8890	8890	8890	0
324	20250124	135100	46258390	8890	8890	8890	8890	0
325	20250124	135000	46258390	8890	8890	8890	8890	0
326	20250124	134900	46258390	8890	8890	8890	8890	0
327	20250124	134800	46258390	8890	8890	8890	8890	0
328	20250124	134700	46258390	8890	8890	8890	8890	20
329	20250124	134600	46080590	8890	8890	8890	8890	0
330	20250124	134500	46080590	8890	8890	8890	8890	0
331	20250124	134400	46080590	8890	8890	8890	8890	0
332	20250124	134300	46080590	8890	8890	8890	8890	0
333	20250124	134200	46080590	8890	8890	8890	8890	0
334	20250124	134100	46080590	8890	8890	8890	8890	0
335	20250124	134000	46080590	8890	8890	8890	8890	0
336	20250124	133900	46080590	8890	8890	8890	8890	0
337	20250124	133800	46080590	8890	8890	8890	8890	0
338	20250124	133700	46080590	8890	8890	8890	8890	0
339	20250124	133600	46080590	8890	8890	8890	8890	0
340	20250124	133500	46080590	8890	8890	8890	8890	0
341	20250124	133400	46080590	8890	8890	8890	8890	2
342	20250124	133300	46062810	8890	8890	8890	8890	3
343	20250124	133200	46036140	8890	8890	8890	8890	0
344	20250124	133100	46036140	8890	8890	8890	8890	0
345	20250124	133000	46036140	8890	8890	8890	8890	0
346	20250124	132900	46036140	8890	8890	8890	8890	1
347	20250124	132800	46027250	8900	8900	8900	8900	0
348	20250124	132700	46027250	8900	8900	8900	8900	0
349	20250124	132600	46027250	8900	8900	8900	8900	0
350	20250124	132500	46027250	8900	8900	8900	8900	0
351	20250124	132400	46027250	8900	8900	8900	8900	0
352	20250124	132300	46027250	8900	8900	8900	8900	0
353	20250124	132200	46027250	8900	8900	8900	8900	0
354	20250124	132100	46027250	8900	8900	8900	8900	0
355	20250124	132000	46027250	8900	8900	8900	8900	0
356	20250124	131900	46027250	8900	8900	8900	8900	0
357	20250124	131800	46027250	8900	8900	8900	8900	0
358	20250124	131700	46027250	8900	8900	8900	8900	0
359	20250124	131600	46027250	8900	8900	8900	8900	0
360	20250124	131500	46027250	8900	8900	8900	8900	0
361	20250124	131400	46027250	8900	8900	8900	8900	0
362	20250124	131300	46027250	8900	8900	8900	8900	0
363	20250124	131200	46027250	8900	8900	8900	8900	0
364	20250124	131100	46027250	8900	8900	8900	8900	0
365	20250124	131000	46027250	8900	8900	8900	8900	0
366	20250124	130900	46027250	8900	8900	8900	8900	0
367	20250124	130800	46027250	8900	8900	8900	8900	0
368	20250124	130700	46027250	8900	8900	8900	8900	0
369	20250124	130600	46027250	8900	8900	8900	8900	0
370	20250124	130500	46027250	8900	8900	8900	8900	0
371	20250124	130400	46027250	8900	8900	8900	8900	0
372	20250124	130300	46027250	8900	8900	8900	8900	0
373	20250124	130200	46027250	8900	8900	8900	8900	0
374	20250124	130100	46027250	8900	8900	8900	8900	0
375	20250124	130000	46027250	8900	8900	8900	8900	0
376	20250124	125900	46027250	8900	8900	8900	8900	0
377	20250124	125800	46027250	8900	8900	8900	8900	0
378	20250124	125700	46027250	8900	8900	8900	8900	0
379	20250124	125600	46027250	8900	8900	8900	8900	0
380	20250124	125500	46027250	8900	8890	8900	8890	251
381	20250124	125400	43795850	8890	8890	8890	8890	0
382	20250124	125300	43795850	8890	8890	8890	8890	0
383	20250124	125200	43795850	8890	8890	8890	8890	0
384	20250124	125100	43795850	8890	8890	8890	8890	0
385	20250124	125000	43795850	8890	8890	8890	8890	0
386	20250124	124900	43795850	8890	8890	8890	8890	0
387	20250124	124800	43795850	8890	8890	8890	8890	0
388	20250124	124700	43795850	8890	8890	8890	8890	0
389	20250124	124600	43795850	8890	8890	8890	8890	0
390	20250124	124500	43795850	8890	8890	8890	8890	0
391	20250124	124400	43795850	8890	8890	8890	8890	100
392	20250124	124300	42906850	8900	8890	8900	8890	183
393	20250124	124200	41279150	8900	8880	8900	8880	676
394	20250124	124100	35269030	8880	8880	8880	8880	200
395	20250124	124000	33493030	8890	8890	8890	8890	0
396	20250124	123900	33493030	8890	8890	8890	8890	1
397	20250124	123800	33484140	8890	8890	8890	8890	0
398	20250124	123700	33484140	8890	8890	8890	8890	0
399	20250124	123600	33484140	8890	8890	8890	8890	0
400	20250124	123500	33484140	8890	8890	8890	8890	0
401	20250124	123400	33484140	8890	8880	8890	8880	544
402	20250124	123300	28652980	8880	8880	8880	8880	0
403	20250124	123200	28652980	8880	8880	8880	8880	0
404	20250124	123100	28652980	8880	8880	8880	8880	0
405	20250124	123000	28652980	8880	8880	8880	8880	0
406	20250124	122900	28652980	8880	8880	8880	8880	16
407	20250124	122800	28510900	8890	8890	8890	8890	0
408	20250124	122700	28510900	8890	8890	8890	8890	0
409	20250124	122600	28510900	8890	8890	8890	8890	0
410	20250124	122500	28510900	8890	8890	8890	8890	0
411	20250124	122400	28510900	8890	8890	8890	8890	0
412	20250124	122300	28510900	8890	8890	8890	8890	0
413	20250124	122200	28510900	8890	8890	8890	8890	0
414	20250124	122100	28510900	8890	8890	8890	8890	0
415	20250124	122000	28510900	8890	8890	8890	8890	0
416	20250124	121900	28510900	8890	8890	8890	8890	0
417	20250124	121800	28510900	8890	8890	8890	8890	0
418	20250124	121700	28510900	8890	8890	8890	8890	1
419	20250124	121600	28502010	8890	8890	8890	8890	0
420	20250124	121500	28502010	8890	8890	8890	8890	0
421	20250124	121400	28502010	8890	8890	8890	8890	0
422	20250124	121300	28502010	8890	8890	8890	8890	0
423	20250124	121200	28502010	8890	8880	8890	8880	763
424	20250124	121100	21725930	8880	8880	8880	8880	0
425	20250124	121000	21725930	8880	8880	8880	8880	0
426	20250124	120900	21725930	8880	8880	8880	8880	0
427	20250124	120800	21725930	8880	8880	8880	8880	0
428	20250124	120700	21725930	8880	8880	8880	8880	0
429	20250124	120600	21725930	8880	8880	8880	8880	0
430	20250124	120500	21725930	8880	8880	8880	8880	0
431	20250124	120400	21725930	8880	8880	8880	8880	0
432	20250124	120300	21725930	8880	8880	8880	8880	0
433	20250124	120200	21725930	8880	8880	8880	8880	0
434	20250124	120100	21725930	8880	8880	8880	8880	1
435	20250124	120000	21717050	8880	8880	8880	8880	0
436	20250124	115900	21717050	8880	8880	8880	8880	50
437	20250124	115800	21273050	8880	8880	8880	8880	0
438	20250124	115700	21273050	8880	8880	8880	8880	0
439	20250124	115600	21273050	8880	8880	8880	8880	0
440	20250124	115500	21273050	8880	8880	8880	8880	0
441	20250124	115400	21273050	8880	8880	8880	8880	0
442	20250124	115300	21273050	8880	8880	8880	8880	0
443	20250124	115200	21273050	8880	8880	8880	8880	0
444	20250124	115100	21273050	8880	8880	8880	8880	0
445	20250124	115000	21273050	8880	8880	8880	8880	0
446	20250124	114900	21273050	8880	8880	8880	8880	0
447	20250124	114800	21273050	8880	8880	8880	8880	0
448	20250124	114700	21273050	8880	8880	8880	8880	0
449	20250124	114600	21273050	8880	8880	8880	8880	0
450	20250124	114500	21273050	8880	8880	8880	8880	0
451	20250124	114400	21273050	8880	8880	8880	8880	0
452	20250124	114300	21273050	8880	8880	8880	8880	0
453	20250124	114200	21273050	8880	8880	8880	8880	0
454	20250124	114100	21273050	8880	8880	8880	8880	0
455	20250124	114000	21273050	8880	8880	8880	8880	0
456	20250124	113900	21273050	8880	8880	8880	8880	70
457	20250124	113800	20651450	8890	8890	8890	8890	0
458	20250124	113700	20651450	8890	8890	8890	8890	0
459	20250124	113600	20651450	8890	8890	8890	8890	1
460	20250124	113500	20642560	8890	8890	8890	8890	0
461	20250124	113400	20642560	8890	8890	8890	8890	0
462	20250124	113300	20642560	8890	8890	8890	8890	0
463	20250124	113200	20642560	8890	8890	8890	8890	0
464	20250124	113100	20642560	8890	8890	8890	8890	0
465	20250124	113000	20642560	8890	8890	8890	8890	0
466	20250124	112900	20642560	8890	8890	8890	8890	0
467	20250124	112800	20642560	8890	8890	8890	8890	0
468	20250124	112700	20642560	8890	8890	8890	8890	0
469	20250124	112600	20642560	8890	8890	8890	8890	2
470	20250124	112500	20624780	8890	8890	8890	8890	0
471	20250124	112400	20624780	8890	8890	8890	8890	0
472	20250124	112300	20624780	8890	8890	8890	8890	0
473	20250124	112200	20624780	8890	8890	8890	8890	0
474	20250124	112100	20624780	8890	8890	8890	8890	0
475	20250124	112000	20624780	8890	8890	8890	8890	0
476	20250124	111900	20624780	8890	8890	8890	8890	0
477	20250124	111800	20624780	8890	8890	8890	8890	0
478	20250124	111700	20624780	8890	8890	8890	8890	0
479	20250124	111600	20624780	8890	8890	8890	8890	1
480	20250124	111500	20615890	8890	8890	8890	8890	0
481	20250124	111400	20615890	8890	8890	8890	8890	0
482	20250124	111300	20615890	8890	8890	8890	8890	0
483	20250124	111200	20615890	8890	8890	8890	8890	0
484	20250124	111100	20615890	8890	8890	8890	8890	0
485	20250124	111000	20615890	8890	8890	8890	8890	0
486	20250124	110900	20615890	8890	8890	8890	8890	0
487	20250124	110800	20615890	8890	8890	8890	8890	3
488	20250124	110700	20589220	8890	8890	8890	8890	0
489	20250124	110600	20589220	8890	8890	8890	8890	0
490	20250124	110500	20589220	8890	8890	8890	8890	0
491	20250124	110400	20589220	8890	8890	8890	8890	0
492	20250124	110300	20589220	8890	8890	8890	8890	0
493	20250124	110200	20589220	8890	8890	8890	8890	0
494	20250124	110100	20589220	8890	8890	8890	8890	0
495	20250124	110000	20589220	8890	8890	8890	8890	0
496	20250124	105900	20589220	8890	8890	8890	8890	3
497	20250124	105800	20562550	8890	8890	8890	8890	0
498	20250124	105700	20562550	8890	8890	8890	8890	0
499	20250124	105600	20562550	8890	8890	8890	8890	0
500	20250124	105500	20562550	8890	8890	8890	8890	0
501	20250124	105400	20562550	8890	8890	8890	8890	3
502	20250124	105300	20535880	8890	8890	8890	8890	0
503	20250124	105200	20535880	8890	8890	8890	8890	0
504	20250124	105100	20535880	8890	8890	8890	8890	0
505	20250124	105000	20535880	8890	8890	8890	8890	0
506	20250124	104900	20535880	8890	8890	8890	8890	0
507	20250124	104800	20535880	8890	8890	8890	8890	0
508	20250124	104700	20535880	8890	8890	8890	8890	0
509	20250124	104600	20535880	8890	8890	8890	8890	0
510	20250124	104500	20535880	8890	8890	8890	8890	0
511	20250124	104400	20535880	8890	8890	8890	8890	3
512	20250124	104300	20509210	8890	8890	8890	8890	1
513	20250124	104200	20500320	8900	8900	8900	8900	0
514	20250124	104100	20500320	8900	8900	8900	8900	0
515	20250124	104000	20500320	8900	8890	8900	8890	2
516	20250124	103900	20482530	8900	8900	8900	8900	0
517	20250124	103800	20482530	8900	8900	8900	8900	3
518	20250124	103700	20455830	8900	8890	8900	8890	35
519	20250124	103600	20144630	8890	8890	8890	8890	0
520	20250124	103500	20144630	8890	8890	8890	8890	1
521	20250124	103400	20135740	8880	8880	8880	8880	0
522	20250124	103300	20135740	8880	8880	8880	8880	0
523	20250124	103200	20135740	8880	8880	8880	8880	0
524	20250124	103100	20135740	8880	8880	8880	8880	0
525	20250124	103000	20135740	8880	8880	8880	8880	0
526	20250124	102900	20135740	8880	8880	8880	8880	1
527	20250124	102800	20126860	8900	8900	8900	8900	0
528	20250124	102700	20126860	8900	8900	8900	8900	0
529	20250124	102600	20126860	8900	8900	8900	8900	0
530	20250124	102500	20126860	8900	8890	8900	8880	1106
531	20250124	102400	10294400	8890	8890	8890	8890	0
532	20250124	102300	10294400	8890	8890	8890	8890	0
533	20250124	102200	10294400	8890	8890	8890	8890	18
534	20250124	102100	10134380	8900	8900	8900	8900	0
535	20250124	102000	10134380	8900	8900	8900	8900	0
536	20250124	101900	10134380	8900	8900	8900	8900	0
537	20250124	101800	10134380	8900	8900	8900	8900	0
538	20250124	101700	10134380	8900	8900	8900	8900	0
539	20250124	101600	10134380	8900	8900	8900	8900	0
540	20250124	101500	10134380	8900	8900	8900	8900	0
541	20250124	101400	10134380	8900	8900	8900	8900	0
542	20250124	101300	10134380	8900	8900	8900	8900	0
543	20250124	101200	10134380	8900	8900	8900	8900	0
544	20250124	101100	10134380	8900	8900	8900	8900	0
545	20250124	101000	10134380	8900	8900	8900	8900	0
546	20250124	100900	10134380	8900	8900	8900	8900	0
547	20250124	100800	10134380	8900	8900	8900	8900	1
548	20250124	100700	10125480	8890	8890	8890	8890	0
549	20250124	100600	10125480	8890	8890	8890	8890	0
550	20250124	100500	10125480	8890	8890	8890	8890	0
551	20250124	100400	10125480	8890	8890	8890	8890	0
552	20250124	100300	10125480	8890	8890	8890	8890	0
553	20250124	100200	10125480	8890	8890	8890	8890	0
554	20250124	100100	10125480	8890	8890	8890	8890	0
555	20250124	100000	10125480	8890	8890	8890	8890	10
556	20250124	095900	10036580	8890	8890	8890	8890	0
557	20250124	095800	10036580	8890	8890	8890	8890	0
558	20250124	095700	10036580	8890	8890	8890	8890	0
559	20250124	095600	10036580	8890	8890	8890	8890	0
560	20250124	095500	10036580	8890	8890	8890	8890	0
561	20250124	095400	10036580	8890	8890	8890	8890	0
562	20250124	095300	10036580	8890	8890	8890	8890	0
563	20250124	095200	10036580	8890	8890	8890	8890	0
564	20250124	095100	10036580	8890	8890	8890	8890	0
565	20250124	095000	10036580	8890	8890	8890	8890	0
566	20250124	094900	10036580	8890	8890	8890	8890	0
567	20250124	094800	10036580	8890	8890	8890	8890	1
568	20250124	094700	10027690	8890	8890	8890	8890	0
569	20250124	094600	10027690	8890	8890	8890	8890	0
570	20250124	094500	10027690	8890	8890	8890	8890	0
571	20250124	094400	10027690	8890	8890	8890	8890	4
572	20250124	094300	9992130	8890	8890	8890	8890	0
573	20250124	094200	9992130	8890	8890	8890	8890	0
574	20250124	094100	9992130	8890	8890	8890	8890	0
575	20250124	094000	9992130	8890	8890	8890	8890	0
576	20250124	093900	9992130	8890	8890	8890	8890	0
577	20250124	093800	9992130	8890	8890	8890	8890	0
578	20250124	093700	9992130	8890	8890	8890	8890	0
579	20250124	093600	9992130	8890	8890	8890	8890	0
580	20250124	093500	9992130	8890	8890	8890	8890	100
581	20250124	093400	9103130	8880	8880	8880	8880	12
582	20250124	093300	8996570	8880	8880	8880	8880	0
583	20250124	093200	8996570	8880	8880	8880	8880	0
584	20250124	093100	8996570	8880	8880	8880	8880	0
585	20250124	093000	8996570	8880	8880	8880	8880	10
586	20250124	092900	8907770	8880	8880	8880	8880	0
587	20250124	092800	8907770	8880	8880	8880	8880	1
588	20250124	092700	8898890	8890	8890	8890	8890	0
589	20250124	092600	8898890	8890	8890	8890	8890	0
590	20250124	092500	8898890	8890	8890	8890	8890	0
591	20250124	092400	8898890	8890	8890	8890	8890	0
592	20250124	092300	8898890	8890	8890	8890	8890	0
593	20250124	092200	8898890	8890	8890	8890	8890	0
594	20250124	092100	8898890	8890	8890	8890	8890	0
595	20250124	092000	8898890	8890	8890	8890	8890	2
596	20250124	091900	8881110	8890	8890	8890	8890	985
597	20250124	091800	124460	8890	8890	8890	8890	0
598	20250124	091700	124460	8890	8890	8890	8890	0
599	20250124	091600	124460	8890	8890	8890	8890	0
600	20250124	091500	124460	8890	8890	8890	8890	0
601	20250124	091400	124460	8890	8890	8890	8890	0
602	20250124	091300	124460	8890	8890	8890	8890	0
603	20250124	091200	124460	8890	8890	8890	8890	0
604	20250124	091100	124460	8890	8890	8890	8890	9
605	20250124	091000	44450	8890	8890	8890	8890	3
606	20250124	090900	17780	8890	8890	8890	8890	0
607	20250124	090800	17780	8890	8890	8890	8890	0
608	20250124	090700	17780	8890	8890	8890	8890	0
609	20250124	090600	17780	8890	8890	8890	8890	1
610	20250124	090500	8890	8890	8890	8890	8890	0
611	20250124	090400	8890	8890	8890	8890	8890	0
612	20250124	090300	8890	8890	8890	8890	8890	0
613	20250124	090200	8890	8890	8890	8890	8890	0
614	20250124	090100	8890	8890	8890	8890	8890	0
615	20250124	090000	8890	8890	8890	8890	8890	1