KissMeData/029960/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191300	124691370	8930	8930	8930	8930	351
3	20250110	191200	124691370	8930	8930	8930	8930	0
4	20250110	191100	124691370	8930	8930	8930	8930	0
5	20250110	191000	124691370	8930	8930	8930	8930	0
6	20250110	190900	124691370	8930	8930	8930	8930	0
7	20250110	190800	124691370	8930	8930	8930	8930	0
8	20250110	190700	124691370	8930	8930	8930	8930	0
9	20250110	190600	124691370	8930	8930	8930	8930	0
10	20250110	190500	124691370	8930	8930	8930	8930	0
11	20250110	190400	124691370	8930	8930	8930	8930	0
12	20250110	190300	124691370	8930	8930	8930	8930	0
13	20250110	190200	124691370	8930	8930	8930	8930	0
14	20250110	190100	124691370	8930	8930	8930	8930	0
15	20250110	190000	124691370	8930	8930	8930	8930	0
16	20250110	185900	124691370	8930	8930	8930	8930	0
17	20250110	185800	124691370	8930	8930	8930	8930	0
18	20250110	185700	124691370	8930	8930	8930	8930	0
19	20250110	185600	124691370	8930	8930	8930	8930	0
20	20250110	185500	124691370	8930	8930	8930	8930	0
21	20250110	185400	124691370	8930	8930	8930	8930	0
22	20250110	185300	124691370	8930	8930	8930	8930	0
23	20250110	185200	124691370	8930	8930	8930	8930	0
24	20250110	185100	124691370	8930	8930	8930	8930	0
25	20250110	185000	124691370	8930	8930	8930	8930	0
26	20250110	184900	124691370	8930	8930	8930	8930	0
27	20250110	184800	124691370	8930	8930	8930	8930	0
28	20250110	184700	124691370	8930	8930	8930	8930	0
29	20250110	184600	124691370	8930	8930	8930	8930	0
30	20250110	184500	124691370	8930	8930	8930	8930	0
31	20250110	184400	124691370	8930	8930	8930	8930	0
32	20250110	184300	124691370	8930	8930	8930	8930	351
33	20250110	184200	124691370	8930	8930	8930	8930	0
34	20250110	184100	124691370	8930	8930	8930	8930	0
35	20250110	184000	124691370	8930	8930	8930	8930	0
36	20250110	183900	124691370	8930	8930	8930	8930	0
37	20250110	183800	124691370	8930	8930	8930	8930	0
38	20250110	183700	124691370	8930	8930	8930	8930	0
39	20250110	183600	124691370	8930	8930	8930	8930	0
40	20250110	183500	124691370	8930	8930	8930	8930	0
41	20250110	183400	124691370	8930	8930	8930	8930	0
42	20250110	183300	124691370	8930	8930	8930	8930	0
43	20250110	183200	124691370	8930	8930	8930	8930	0
44	20250110	183100	124691370	8930	8930	8930	8930	0
45	20250110	183000	124691370	8930	8930	8930	8930	0
46	20250110	182900	124691370	8930	8930	8930	8930	0
47	20250110	182800	124691370	8930	8930	8930	8930	0
48	20250110	182700	124691370	8930	8930	8930	8930	0
49	20250110	182600	124691370	8930	8930	8930	8930	0
50	20250110	182500	124691370	8930	8930	8930	8930	0
51	20250110	182400	124691370	8930	8930	8930	8930	0
52	20250110	182300	124691370	8930	8930	8930	8930	0
53	20250110	182200	124691370	8930	8930	8930	8930	0
54	20250110	182100	124691370	8930	8930	8930	8930	0
55	20250110	182000	124691370	8930	8930	8930	8930	0
56	20250110	181900	124691370	8930	8930	8930	8930	0
57	20250110	181800	124691370	8930	8930	8930	8930	0
58	20250110	181700	124691370	8930	8930	8930	8930	0
59	20250110	181600	124691370	8930	8930	8930	8930	0
60	20250110	181500	124691370	8930	8930	8930	8930	0
61	20250110	181400	124691370	8930	8930	8930	8930	0
62	20250110	181300	124691370	8930	8930	8930	8930	351
63	20250110	181200	124691370	8930	8930	8930	8930	0
64	20250110	181100	124691370	8930	8930	8930	8930	0
65	20250110	181000	124691370	8930	8930	8930	8930	0
66	20250110	180900	124691370	8930	8930	8930	8930	0
67	20250110	180800	124691370	8930	8930	8930	8930	0
68	20250110	180700	124691370	8930	8930	8930	8930	0
69	20250110	180600	124691370	8930	8930	8930	8930	0
70	20250110	180500	124691370	8930	8930	8930	8930	0
71	20250110	180400	124691370	8930	8930	8930	8930	0
72	20250110	180300	124691370	8930	8930	8930	8930	0
73	20250110	180200	124691370	8930	8930	8930	8930	0
74	20250110	180100	124691370	8930	8930	8930	8930	0
75	20250110	180000	124691370	8930	8930	8930	8930	0
76	20250110	175900	124691370	8930	8930	8930	8930	0
77	20250110	175800	124691370	8930	8930	8930	8930	0
78	20250110	175700	124691370	8930	8930	8930	8930	0
79	20250110	175600	124691370	8930	8930	8930	8930	0
80	20250110	175500	124691370	8930	8930	8930	8930	0
81	20250110	175400	124691370	8930	8930	8930	8930	0
82	20250110	175300	124691370	8930	8930	8930	8930	0
83	20250110	175200	124691370	8930	8930	8930	8930	0
84	20250110	175100	124691370	8930	8930	8930	8930	0
85	20250110	175000	124691370	8930	8930	8930	8930	0
86	20250110	174900	124691370	8930	8930	8930	8930	0
87	20250110	174800	124691370	8930	8930	8930	8930	0
88	20250110	174700	124691370	8930	8930	8930	8930	0
89	20250110	174600	124691370	8930	8930	8930	8930	0
90	20250110	174500	124691370	8930	8930	8930	8930	0
91	20250110	174400	124691370	8930	8930	8930	8930	0
92	20250110	174300	124691370	8930	8930	8930	8930	351
93	20250110	174200	124691370	8930	8930	8930	8930	0
94	20250110	174100	124691370	8930	8930	8930	8930	0
95	20250110	174000	124691370	8930	8930	8930	8930	0
96	20250110	173900	124691370	8930	8930	8930	8930	0
97	20250110	173800	124691370	8930	8930	8930	8930	0
98	20250110	173700	124691370	8930	8930	8930	8930	0
99	20250110	173600	124691370	8930	8930	8930	8930	0
100	20250110	173500	124691370	8930	8930	8930	8930	0
101	20250110	173400	124691370	8930	8930	8930	8930	0
102	20250110	173300	124691370	8930	8930	8930	8930	0
103	20250110	173200	124691370	8930	8930	8930	8930	0
104	20250110	173100	124691370	8930	8930	8930	8930	0
105	20250110	173000	124691370	8930	8930	8930	8930	0
106	20250110	172900	124691370	8930	8930	8930	8930	0
107	20250110	172800	124691370	8930	8930	8930	8930	0
108	20250110	172700	124691370	8930	8930	8930	8930	0
109	20250110	172600	124691370	8930	8930	8930	8930	0
110	20250110	172500	124691370	8930	8930	8930	8930	0
111	20250110	172400	124691370	8930	8930	8930	8930	0
112	20250110	172300	124691370	8930	8930	8930	8930	0
113	20250110	172200	124691370	8930	8930	8930	8930	0
114	20250110	172100	124691370	8930	8930	8930	8930	0
115	20250110	172000	124691370	8930	8930	8930	8930	0
116	20250110	171900	124691370	8930	8930	8930	8930	0
117	20250110	171800	124691370	8930	8930	8930	8930	0
118	20250110	171700	124691370	8930	8930	8930	8930	0
119	20250110	171600	124691370	8930	8930	8930	8930	0
120	20250110	171500	124691370	8930	8930	8930	8930	0
121	20250110	171400	124691370	8930	8930	8930	8930	0
122	20250110	171300	124691370	8930	8930	8930	8930	351
123	20250110	171200	124691370	8930	8930	8930	8930	0
124	20250110	171100	124691370	8930	8930	8930	8930	0
125	20250110	171000	124691370	8930	8930	8930	8930	0
126	20250110	170900	124691370	8930	8930	8930	8930	0
127	20250110	170800	124691370	8930	8930	8930	8930	0
128	20250110	170700	124691370	8930	8930	8930	8930	0
129	20250110	170600	124691370	8930	8930	8930	8930	0
130	20250110	170500	124691370	8930	8930	8930	8930	0
131	20250110	170400	124691370	8930	8930	8930	8930	0
132	20250110	170300	124691370	8930	8930	8930	8930	0
133	20250110	170200	124691370	8930	8930	8930	8930	0
134	20250110	170100	124691370	8930	8930	8930	8930	0
135	20250110	170000	124691370	8930	8930	8930	8930	0
136	20250110	165900	124691370	8930	8930	8930	8930	0
137	20250110	165800	124691370	8930	8930	8930	8930	0
138	20250110	165700	124691370	8930	8930	8930	8930	0
139	20250110	165600	124691370	8930	8930	8930	8930	0
140	20250110	165500	124691370	8930	8930	8930	8930	0
141	20250110	165400	124691370	8930	8930	8930	8930	0
142	20250110	165300	124691370	8930	8930	8930	8930	0
143	20250110	165200	124691370	8930	8930	8930	8930	0
144	20250110	165100	124691370	8930	8930	8930	8930	0
145	20250110	165000	124691370	8930	8930	8930	8930	0
146	20250110	164900	124691370	8930	8930	8930	8930	0
147	20250110	164800	124691370	8930	8930	8930	8930	0
148	20250110	164700	124691370	8930	8930	8930	8930	0
149	20250110	164600	124691370	8930	8930	8930	8930	0
150	20250110	164500	124691370	8930	8930	8930	8930	0
151	20250110	164400	124691370	8930	8930	8930	8930	0
152	20250110	164300	124691370	8930	8930	8930	8930	351
153	20250110	164200	124691370	8930	8930	8930	8930	0
154	20250110	164100	124691370	8930	8930	8930	8930	0
155	20250110	164000	124691370	8930	8930	8930	8930	0
156	20250110	163900	124691370	8930	8930	8930	8930	0
157	20250110	163800	124691370	8930	8930	8930	8930	0
158	20250110	163700	124691370	8930	8930	8930	8930	0
159	20250110	163600	124691370	8930	8930	8930	8930	0
160	20250110	163500	124691370	8930	8930	8930	8930	0
161	20250110	163400	124691370	8930	8930	8930	8930	0
162	20250110	163300	124691370	8930	8930	8930	8930	0
163	20250110	163200	124691370	8930	8930	8930	8930	0
164	20250110	163100	124691370	8930	8930	8930	8930	0
165	20250110	163000	124691370	8930	8930	8930	8930	0
166	20250110	162900	124691370	8930	8930	8930	8930	0
167	20250110	162800	124691370	8930	8930	8930	8930	0
168	20250110	162700	124691370	8930	8930	8930	8930	0
169	20250110	162600	124691370	8930	8930	8930	8930	0
170	20250110	162500	124691370	8930	8930	8930	8930	0
171	20250110	162400	124691370	8930	8930	8930	8930	0
172	20250110	162300	124691370	8930	8930	8930	8930	0
173	20250110	162200	124691370	8930	8930	8930	8930	0
174	20250110	162100	124691370	8930	8930	8930	8930	0
175	20250110	162000	124691370	8930	8930	8930	8930	0
176	20250110	161900	124691370	8930	8930	8930	8930	0
177	20250110	161800	124691370	8930	8930	8930	8930	0
178	20250110	161700	124691370	8930	8930	8930	8930	0
179	20250110	161600	124691370	8930	8930	8930	8930	0
180	20250110	161500	124691370	8930	8930	8930	8930	0
181	20250110	161400	124691370	8930	8930	8930	8930	0
182	20250110	161300	124691370	8930	8930	8930	8930	351
183	20250110	161200	124691370	8930	8930	8930	8930	0
184	20250110	161100	124691370	8930	8930	8930	8930	0
185	20250110	161000	124691370	8930	8930	8930	8930	0
186	20250110	160900	124691370	8930	8930	8930	8930	0
187	20250110	160800	124691370	8930	8930	8930	8930	0
188	20250110	160700	124691370	8930	8930	8930	8930	0
189	20250110	160600	124691370	8930	8930	8930	8930	0
190	20250110	160500	124691370	8930	8930	8930	8930	0
191	20250110	160400	124691370	8930	8930	8930	8930	0
192	20250110	160300	124691370	8930	8930	8930	8930	0
193	20250110	160200	124691370	8930	8930	8930	8930	0
194	20250110	160100	124691370	8930	8930	8930	8930	0
195	20250110	160000	124691370	8930	8930	8930	8930	0
196	20250110	155900	124691370	8930	8930	8930	8930	0
197	20250110	155800	124691370	8930	8930	8930	8930	0
198	20250110	155700	124691370	8930	8930	8930	8930	0
199	20250110	155600	124691370	8930	8930	8930	8930	0
200	20250110	155500	124691370	8930	8930	8930	8930	0
201	20250110	155400	124691370	8930	8930	8930	8930	0
202	20250110	155300	124691370	8930	8930	8930	8930	0
203	20250110	155200	124691370	8930	8930	8930	8930	0
204	20250110	155100	124691370	8930	8930	8930	8930	0
205	20250110	155000	124691370	8930	8930	8930	8930	0
206	20250110	154900	124691370	8930	8930	8930	8930	0
207	20250110	154800	124691370	8930	8930	8930	8930	0
208	20250110	154700	124691370	8930	8930	8930	8930	0
209	20250110	154600	124691370	8930	8930	8930	8930	0
210	20250110	154500	124691370	8930	8930	8930	8930	0
211	20250110	154400	124691370	8930	8930	8930	8930	0
212	20250110	154300	124691370	8930	8930	8930	8930	351
213	20250110	154200	124691370	8930	8930	8930	8930	0
214	20250110	154100	124691370	8930	8930	8930	8930	0
215	20250110	154000	124691370	8930	8930	8930	8930	0
216	20250110	153900	124691370	8930	8930	8930	8930	0
217	20250110	153800	124691370	8930	8930	8930	8930	0
218	20250110	153700	124691370	8930	8930	8930	8930	0
219	20250110	153600	124691370	8930	8930	8930	8930	0
220	20250110	153500	124691370	8930	8930	8930	8930	0
221	20250110	153400	124691370	8930	8930	8930	8930	0
222	20250110	153300	124691370	8930	8930	8930	8930	0
223	20250110	153200	124691370	8930	8930	8930	8930	0
224	20250110	153100	124691370	8930	8930	8930	8930	0
225	20250110	153000	124691370	8930	8930	8930	8930	351
226	20250110	152900	121556940	8930	8930	8930	8930	0
227	20250110	152800	121556940	8930	8930	8930	8930	0
228	20250110	152700	121556940	8930	8930	8930	8930	0
229	20250110	152600	121556940	8930	8930	8930	8930	0
230	20250110	152500	121556940	8930	8930	8930	8930	0
231	20250110	152400	121556940	8930	8930	8930	8930	0
232	20250110	152300	121556940	8930	8930	8930	8930	0
233	20250110	152200	121556940	8930	8930	8930	8930	0
234	20250110	152100	121556940	8930	8930	8930	8930	0
235	20250110	152000	121556940	8930	8930	8930	8930	0
236	20250110	151900	121556940	8930	8930	8930	8930	395
237	20250110	151800	118029590	8940	8940	8940	8940	0
238	20250110	151700	118029590	8940	8940	8940	8940	0
239	20250110	151600	118029590	8940	8940	8940	8940	0
240	20250110	151500	118029590	8940	8940	8940	8940	0
241	20250110	151400	118029590	8940	8940	8940	8940	20
242	20250110	151300	117850790	8930	8930	8930	8930	0
243	20250110	151200	117850790	8930	8930	8930	8930	1
244	20250110	151100	117841860	8930	8930	8930	8930	0
245	20250110	151000	117841860	8930	8930	8930	8930	0
246	20250110	150900	117841860	8930	8930	8930	8930	200
247	20250110	150800	116055860	8930	8930	8930	8930	0
248	20250110	150700	116055860	8930	8930	8930	8930	0
249	20250110	150600	116055860	8930	8930	8930	8930	83
250	20250110	150500	115314670	8930	8930	8930	8930	0
251	20250110	150400	115314670	8930	8930	8930	8930	0
252	20250110	150300	115314670	8930	8930	8930	8930	0
253	20250110	150200	115314670	8930	8930	8930	8930	0
254	20250110	150100	115314670	8930	8930	8930	8930	0
255	20250110	150000	115314670	8930	8930	8930	8930	0
256	20250110	145900	115314670	8930	8930	8930	8930	2
257	20250110	145800	115296810	8930	8930	8930	8930	2
258	20250110	145700	115278950	8930	8930	8930	8930	0
259	20250110	145600	115278950	8930	8930	8930	8930	0
260	20250110	145500	115278950	8930	8930	8930	8930	5
261	20250110	145400	115234300	8930	8930	8930	8930	0
262	20250110	145300	115234300	8930	8920	8930	8920	37
263	20250110	145200	114904250	8920	8920	8920	8920	0
264	20250110	145100	114904250	8920	8920	8920	8920	0
265	20250110	145000	114904250	8920	8920	8920	8920	0
266	20250110	144900	114904250	8920	8920	8920	8920	0
267	20250110	144800	114904250	8920	8920	8920	8920	0
268	20250110	144700	114904250	8920	8920	8920	8920	0
269	20250110	144600	114904250	8920	8920	8920	8920	0
270	20250110	144500	114904250	8920	8920	8920	8920	0
271	20250110	144400	114904250	8920	8920	8920	8920	0
272	20250110	144300	114904250	8920	8920	8920	8920	0
273	20250110	144200	114904250	8920	8920	8920	8920	0
274	20250110	144100	114904250	8920	8920	8920	8920	10
275	20250110	144000	114815050	8920	8920	8920	8920	0
276	20250110	143900	114815050	8920	8920	8920	8920	28
277	20250110	143800	114565290	8920	8920	8920	8920	0
278	20250110	143700	114565290	8920	8920	8920	8920	0
279	20250110	143600	114565290	8920	8920	8920	8920	0
280	20250110	143500	114565290	8920	8920	8920	8920	0
281	20250110	143400	114565290	8920	8920	8920	8920	0
282	20250110	143300	114565290	8920	8920	8920	8920	0
283	20250110	143200	114565290	8920	8920	8920	8920	0
284	20250110	143100	114565290	8920	8920	8920	8920	0
285	20250110	143000	114565290	8920	8920	8920	8920	0
286	20250110	142900	114565290	8920	8920	8920	8920	0
287	20250110	142800	114565290	8920	8920	8920	8920	0
288	20250110	142700	114565290	8920	8920	8920	8920	0
289	20250110	142600	114565290	8920	8920	8920	8920	0
290	20250110	142500	114565290	8920	8920	8920	8920	0
291	20250110	142400	114565290	8920	8920	8920	8920	0
292	20250110	142300	114565290	8920	8920	8920	8920	0
293	20250110	142200	114565290	8920	8920	8920	8920	0
294	20250110	142100	114565290	8920	8920	8920	8920	0
295	20250110	142000	114565290	8920	8920	8920	8920	0
296	20250110	141900	114565290	8920	8920	8920	8920	0
297	20250110	141800	114565290	8920	8920	8920	8920	0
298	20250110	141700	114565290	8920	8920	8920	8920	0
299	20250110	141600	114565290	8920	8920	8920	8920	1
300	20250110	141500	114556370	8920	8920	8920	8920	0
301	20250110	141400	114556370	8920	8920	8920	8920	0
302	20250110	141300	114556370	8920	8920	8920	8920	0
303	20250110	141200	114556370	8920	8920	8920	8920	0
304	20250110	141100	114556370	8920	8920	8920	8920	0
305	20250110	141000	114556370	8920	8920	8920	8920	0
306	20250110	140900	114556370	8920	8920	8920	8920	0
307	20250110	140800	114556370	8920	8920	8920	8920	0
308	20250110	140700	114556370	8920	8920	8920	8920	0
309	20250110	140600	114556370	8920	8920	8920	8920	0
310	20250110	140500	114556370	8920	8920	8920	8920	0
311	20250110	140400	114556370	8920	8920	8920	8920	10
312	20250110	140300	114467170	8920	8920	8920	8920	10
313	20250110	140200	114377970	8920	8920	8920	8920	0
314	20250110	140100	114377970	8920	8920	8920	8920	5838
315	20250110	140000	62303010	8920	8920	8920	8920	0
316	20250110	135900	62303010	8920	8920	8920	8920	0
317	20250110	135800	62303010	8920	8920	8920	8920	0
318	20250110	135700	62303010	8920	8920	8920	8920	0
319	20250110	135600	62303010	8920	8920	8920	8920	0
320	20250110	135500	62303010	8920	8920	8920	8920	0
321	20250110	135400	62303010	8920	8920	8920	8920	20
322	20250110	135300	62124610	8920	8920	8920	8920	0
323	20250110	135200	62124610	8920	8920	8920	8920	0
324	20250110	135100	62124610	8920	8920	8920	8920	0
325	20250110	135000	62124610	8920	8920	8920	8920	0
326	20250110	134900	62124610	8920	8920	8920	8920	0
327	20250110	134800	62124610	8920	8920	8920	8920	0
328	20250110	134700	62124610	8920	8920	8920	8920	0
329	20250110	134600	62124610	8920	8920	8920	8920	0
330	20250110	134500	62124610	8920	8920	8920	8920	0
331	20250110	134400	62124610	8920	8920	8920	8920	0
332	20250110	134300	62124610	8920	8920	8920	8920	0
333	20250110	134200	62124610	8920	8920	8920	8920	0
334	20250110	134100	62124610	8920	8920	8920	8920	0
335	20250110	134000	62124610	8920	8920	8920	8920	0
336	20250110	133900	62124610	8920	8920	8920	8920	3
337	20250110	133800	62097850	8920	8920	8920	8920	0
338	20250110	133700	62097850	8920	8920	8920	8920	0
339	20250110	133600	62097850	8920	8920	8920	8920	0
340	20250110	133500	62097850	8920	8920	8920	8920	0
341	20250110	133400	62097850	8920	8920	8920	8920	150
342	20250110	133300	60759850	8920	8920	8920	8920	120
343	20250110	133200	59689450	8920	8920	8920	8920	0
344	20250110	133100	59689450	8920	8920	8920	8920	0
345	20250110	133000	59689450	8920	8920	8920	8920	0
346	20250110	132900	59689450	8920	8920	8920	8920	0
347	20250110	132800	59689450	8920	8920	8920	8920	0
348	20250110	132700	59689450	8920	8920	8920	8920	0
349	20250110	132600	59689450	8920	8920	8920	8920	0
350	20250110	132500	59689450	8920	8920	8920	8920	0
351	20250110	132400	59689450	8920	8920	8920	8920	200
352	20250110	132300	57905450	8920	8920	8920	8920	0
353	20250110	132200	57905450	8920	8920	8920	8920	0
354	20250110	132100	57905450	8920	8920	8920	8920	0
355	20250110	132000	57905450	8920	8920	8920	8920	2
356	20250110	131900	57887610	8930	8930	8930	8930	0
357	20250110	131800	57887610	8930	8930	8930	8930	0
358	20250110	131700	57887610	8930	8930	8930	8930	0
359	20250110	131600	57887610	8930	8930	8930	8930	2
360	20250110	131500	57869750	8920	8920	8920	8920	0
361	20250110	131400	57869750	8920	8920	8920	8920	0
362	20250110	131300	57869750	8920	8920	8920	8920	0
363	20250110	131200	57869750	8920	8920	8920	8920	565
364	20250110	131100	52829950	8920	8920	8920	8920	0
365	20250110	131000	52829950	8920	8920	8920	8920	0
366	20250110	130900	52829950	8920	8920	8920	8920	0
367	20250110	130800	52829950	8920	8920	8920	8920	0
368	20250110	130700	52829950	8920	8920	8920	8920	0
369	20250110	130600	52829950	8920	8920	8920	8920	0
370	20250110	130500	52829950	8920	8920	8920	8920	42
371	20250110	130400	52455310	8920	8920	8920	8920	0
372	20250110	130300	52455310	8920	8920	8920	8920	0
373	20250110	130200	52455310	8920	8920	8920	8920	0
374	20250110	130100	52455310	8920	8920	8920	8920	35
375	20250110	130000	52143110	8920	8920	8920	8920	0
376	20250110	125900	52143110	8920	8920	8920	8920	0
377	20250110	125800	52143110	8920	8920	8920	8920	31
378	20250110	125700	51866590	8920	8920	8920	8920	0
379	20250110	125600	51866590	8920	8920	8920	8920	21
380	20250110	125500	51679270	8920	8920	8920	8920	82
381	20250110	125400	50947830	8920	8920	8920	8920	0
382	20250110	125300	50947830	8920	8920	8920	8920	0
383	20250110	125200	50947830	8920	8920	8920	8920	0
384	20250110	125100	50947830	8920	8920	8920	8920	0
385	20250110	125000	50947830	8920	8920	8920	8920	0
386	20250110	124900	50947830	8920	8920	8920	8920	0
387	20250110	124800	50947830	8920	8920	8920	8920	0
388	20250110	124700	50947830	8920	8920	8920	8920	0
389	20250110	124600	50947830	8920	8920	8920	8920	0
390	20250110	124500	50947830	8920	8920	8920	8920	0
391	20250110	124400	50947830	8920	8920	8920	8920	0
392	20250110	124300	50947830	8920	8920	8920	8920	0
393	20250110	124200	50947830	8920	8920	8920	8920	0
394	20250110	124100	50947830	8920	8920	8920	8920	0
395	20250110	124000	50947830	8920	8920	8920	8920	0
396	20250110	123900	50947830	8920	8920	8920	8920	0
397	20250110	123800	50947830	8920	8920	8920	8920	0
398	20250110	123700	50947830	8920	8920	8920	8920	0
399	20250110	123600	50947830	8920	8920	8920	8920	0
400	20250110	123500	50947830	8920	8920	8920	8920	0
401	20250110	123400	50947830	8920	8920	8920	8920	0
402	20250110	123300	50947830	8920	8920	8920	8920	0
403	20250110	123200	50947830	8920	8920	8920	8920	0
404	20250110	123100	50947830	8920	8920	8920	8920	0
405	20250110	123000	50947830	8920	8920	8920	8920	0
406	20250110	122900	50947830	8920	8920	8920	8920	22
407	20250110	122800	50751590	8920	8920	8920	8920	0
408	20250110	122700	50751590	8920	8920	8920	8920	0
409	20250110	122600	50751590	8920	8920	8920	8920	0
410	20250110	122500	50751590	8920	8920	8920	8920	0
411	20250110	122400	50751590	8920	8920	8920	8920	0
412	20250110	122300	50751590	8920	8920	8930	8920	224
413	20250110	122200	48753490	8930	8930	8930	8930	0
414	20250110	122100	48753490	8930	8930	8930	8930	0
415	20250110	122000	48753490	8930	8930	8930	8930	1
416	20250110	121900	48744560	8920	8920	8920	8920	0
417	20250110	121800	48744560	8920	8920	8920	8920	0
418	20250110	121700	48744560	8920	8930	8930	8920	687
419	20250110	121600	42610520	8930	8930	8930	8930	0
420	20250110	121500	42610520	8930	8930	8930	8930	14
421	20250110	121400	42485500	8930	8930	8930	8930	0
422	20250110	121300	42485500	8930	8930	8930	8930	0
423	20250110	121200	42485500	8930	8930	8930	8930	0
424	20250110	121100	42485500	8930	8930	8930	8930	0
425	20250110	121000	42485500	8930	8930	8930	8930	0
426	20250110	120900	42485500	8930	8930	8930	8930	0
427	20250110	120800	42485500	8930	8930	8930	8930	0
428	20250110	120700	42485500	8930	8930	8930	8930	0
429	20250110	120600	42485500	8930	8930	8930	8930	0
430	20250110	120500	42485500	8930	8930	8930	8930	0
431	20250110	120400	42485500	8930	8930	8930	8930	0
432	20250110	120300	42485500	8930	8930	8930	8930	0
433	20250110	120200	42485500	8930	8930	8930	8930	0
434	20250110	120100	42485500	8930	8930	8930	8930	0
435	20250110	120000	42485500	8930	8930	8930	8930	0
436	20250110	115900	42485500	8930	8930	8930	8930	0
437	20250110	115800	42485500	8930	8930	8930	8930	0
438	20250110	115700	42485500	8930	8930	8930	8930	5
439	20250110	115600	42440850	8930	8930	8930	8930	0
440	20250110	115500	42440850	8930	8930	8930	8930	2
441	20250110	115400	42422990	8920	8920	8920	8920	0
442	20250110	115300	42422990	8920	8920	8920	8920	0
443	20250110	115200	42422990	8920	8920	8920	8920	0
444	20250110	115100	42422990	8920	8920	8920	8920	0
445	20250110	115000	42422990	8920	8920	8920	8920	0
446	20250110	114900	42422990	8920	8920	8920	8920	0
447	20250110	114800	42422990	8920	8920	8920	8920	0
448	20250110	114700	42422990	8920	8920	8920	8920	0
449	20250110	114600	42422990	8920	8920	8920	8920	0
450	20250110	114500	42422990	8920	8920	8920	8920	123
451	20250110	114400	41325830	8920	8920	8920	8920	0
452	20250110	114300	41325830	8920	8920	8920	8920	0
453	20250110	114200	41325830	8920	8920	8920	8920	0
454	20250110	114100	41325830	8920	8920	8920	8920	0
455	20250110	114000	41325830	8920	8920	8920	8920	0
456	20250110	113900	41325830	8920	8920	8920	8920	121
457	20250110	113800	40246510	8930	8930	8930	8930	0
458	20250110	113700	40246510	8930	8930	8930	8930	0
459	20250110	113600	40246510	8930	8930	8930	8930	0
460	20250110	113500	40246510	8930	8930	8930	8930	0
461	20250110	113400	40246510	8930	8930	8930	8930	0
462	20250110	113300	40246510	8930	8930	8930	8930	0
463	20250110	113200	40246510	8930	8930	8930	8930	0
464	20250110	113100	40246510	8930	8930	8930	8930	0
465	20250110	113000	40246510	8930	8930	8930	8930	0
466	20250110	112900	40246510	8930	8930	8930	8930	0
467	20250110	112800	40246510	8930	8930	8930	8930	0
468	20250110	112700	40246510	8930	8930	8930	8930	0
469	20250110	112600	40246510	8930	8930	8930	8930	0
470	20250110	112500	40246510	8930	8930	8930	8930	0
471	20250110	112400	40246510	8930	8930	8930	8930	0
472	20250110	112300	40246510	8930	8930	8930	8930	0
473	20250110	112200	40246510	8930	8930	8930	8930	0
474	20250110	112100	40246510	8930	8930	8930	8930	0
475	20250110	112000	40246510	8930	8930	8930	8930	0
476	20250110	111900	40246510	8930	8930	8930	8930	0
477	20250110	111800	40246510	8930	8930	8930	8930	0
478	20250110	111700	40246510	8930	8930	8930	8930	0
479	20250110	111600	40246510	8930	8930	8930	8930	1
480	20250110	111500	40237580	8930	8930	8930	8930	14
481	20250110	111400	40112560	8930	8930	8930	8930	0
482	20250110	111300	40112560	8930	8930	8930	8930	0
483	20250110	111200	40112560	8930	8930	8930	8930	0
484	20250110	111100	40112560	8930	8930	8930	8930	0
485	20250110	111000	40112560	8930	8930	8930	8930	0
486	20250110	110900	40112560	8930	8930	8930	8930	0
487	20250110	110800	40112560	8930	8930	8930	8930	0
488	20250110	110700	40112560	8930	8930	8930	8930	0
489	20250110	110600	40112560	8930	8930	8930	8930	0
490	20250110	110500	40112560	8930	8930	8930	8930	0
491	20250110	110400	40112560	8930	8930	8930	8930	0
492	20250110	110300	40112560	8930	8930	8930	8930	0
493	20250110	110200	40112560	8930	8930	8930	8930	0
494	20250110	110100	40112560	8930	8930	8930	8930	33
495	20250110	110000	39817870	8930	8930	8930	8930	0
496	20250110	105900	39817870	8930	8930	8930	8930	0
497	20250110	105800	39817870	8930	8930	8930	8930	0
498	20250110	105700	39817870	8930	8930	8930	8930	0
499	20250110	105600	39817870	8930	8930	8930	8930	0
500	20250110	105500	39817870	8930	8930	8930	8930	0
501	20250110	105400	39817870	8930	8930	8930	8930	0
502	20250110	105300	39817870	8930	8930	8930	8930	0
503	20250110	105200	39817870	8930	8930	8930	8930	0
504	20250110	105100	39817870	8930	8930	8930	8930	0
505	20250110	105000	39817870	8930	8930	8930	8930	0
506	20250110	104900	39817870	8930	8930	8930	8930	0
507	20250110	104800	39817870	8930	8930	8930	8930	0
508	20250110	104700	39817870	8930	8930	8930	8930	0
509	20250110	104600	39817870	8930	8930	8930	8930	0
510	20250110	104500	39817870	8930	8930	8930	8930	0
511	20250110	104400	39817870	8930	8930	8930	8930	0
512	20250110	104300	39817870	8930	8930	8930	8930	1
513	20250110	104200	39808940	8920	8920	8920	8920	0
514	20250110	104100	39808940	8920	8920	8920	8920	0
515	20250110	104000	39808940	8920	8920	8920	8920	0
516	20250110	103900	39808940	8920	8920	8920	8920	0
517	20250110	103800	39808940	8920	8920	8920	8920	0
518	20250110	103700	39808940	8920	8920	8920	8920	0
519	20250110	103600	39808940	8920	8920	8920	8920	0
520	20250110	103500	39808940	8920	8920	8920	8920	0
521	20250110	103400	39808940	8920	8920	8920	8920	0
522	20250110	103300	39808940	8920	8920	8920	8920	0
523	20250110	103200	39808940	8920	8920	8920	8920	0
524	20250110	103100	39808940	8920	8920	8920	8920	0
525	20250110	103000	39808940	8920	8920	8920	8920	0
526	20250110	102900	39808940	8920	8920	8920	8920	0
527	20250110	102800	39808940	8920	8920	8920	8920	0
528	20250110	102700	39808940	8920	8920	8920	8920	3150
529	20250110	102600	11710940	8930	8930	8930	8930	0
530	20250110	102500	11710940	8930	8930	8930	8930	14
531	20250110	102400	11585920	8930	8930	8930	8930	0
532	20250110	102300	11585920	8930	8930	8930	8930	0
533	20250110	102200	11585920	8930	8930	8930	8930	0
534	20250110	102100	11585920	8930	8930	8930	8930	0
535	20250110	102000	11585920	8930	8930	8930	8930	0
536	20250110	101900	11585920	8930	8930	8930	8930	0
537	20250110	101800	11585920	8930	8930	8930	8930	0
538	20250110	101700	11585920	8930	8930	8930	8930	0
539	20250110	101600	11585920	8930	8930	8930	8930	25
540	20250110	101500	11362670	8930	8930	8930	8930	0
541	20250110	101400	11362670	8930	8930	8930	8930	0
542	20250110	101300	11362670	8930	8930	8930	8930	0
543	20250110	101200	11362670	8930	8930	8930	8930	100
544	20250110	101100	10469670	8930	8930	8930	8930	0
545	20250110	101000	10469670	8930	8930	8930	8930	0
546	20250110	100900	10469670	8930	8930	8930	8930	0
547	20250110	100800	10469670	8930	8930	8930	8930	0
548	20250110	100700	10469670	8930	8930	8930	8930	0
549	20250110	100600	10469670	8930	8930	8930	8930	0
550	20250110	100500	10469670	8930	8930	8930	8930	0
551	20250110	100400	10469670	8930	8930	8930	8930	0
552	20250110	100300	10469670	8930	8930	8930	8930	0
553	20250110	100200	10469670	8930	8930	8930	8930	0
554	20250110	100100	10469670	8930	8930	8930	8930	0
555	20250110	100000	10469670	8930	8930	8930	8930	500
556	20250110	095900	6004670	8930	8930	8930	8930	0
557	20250110	095800	6004670	8930	8930	8930	8930	77
558	20250110	095700	5317060	8930	8930	8930	8930	0
559	20250110	095600	5317060	8930	8930	8930	8930	0
560	20250110	095500	5317060	8930	8930	8930	8930	0
561	20250110	095400	5317060	8930	8930	8930	8930	0
562	20250110	095300	5317060	8930	8930	8930	8930	0
563	20250110	095200	5317060	8930	8930	8930	8930	0
564	20250110	095100	5317060	8930	8930	8930	8930	0
565	20250110	095000	5317060	8930	8930	8930	8930	0
566	20250110	094900	5317060	8930	8930	8930	8930	0
567	20250110	094800	5317060	8930	8930	8930	8930	0
568	20250110	094700	5317060	8930	8930	8930	8930	0
569	20250110	094600	5317060	8930	8930	8930	8930	0
570	20250110	094500	5317060	8930	8930	8930	8930	0
571	20250110	094400	5317060	8930	8930	8930	8930	72
572	20250110	094300	4674100	8930	8930	8930	8930	0
573	20250110	094200	4674100	8930	8930	8930	8930	0
574	20250110	094100	4674100	8930	8930	8930	8930	0
575	20250110	094000	4674100	8930	8930	8930	8930	0
576	20250110	093900	4674100	8930	8930	8930	8930	0
577	20250110	093800	4674100	8930	8930	8930	8930	8
578	20250110	093700	4602660	8930	8940	8940	8930	395
579	20250110	093600	1073510	8940	8940	8940	8940	0
580	20250110	093500	1073510	8940	8940	8940	8940	0
581	20250110	093400	1073510	8940	8940	8940	8940	0
582	20250110	093300	1073510	8940	8940	8940	8940	0
583	20250110	093200	1073510	8940	8940	8940	8940	1
584	20250110	093100	1064570	8940	8940	8940	8940	0
585	20250110	093000	1064570	8940	8940	8940	8940	0
586	20250110	092900	1064570	8940	8940	8940	8940	0
587	20250110	092800	1064570	8940	8940	8940	8940	0
588	20250110	092700	1064570	8940	8940	8940	8940	0
589	20250110	092600	1064570	8940	8940	8940	8940	24
590	20250110	092500	850010	8940	8940	8940	8940	0
591	20250110	092400	850010	8940	8940	8940	8940	0
592	20250110	092300	850010	8940	8940	8940	8940	16
593	20250110	092200	706970	8950	8950	8950	8950	0
594	20250110	092100	706970	8950	8950	8950	8950	0
595	20250110	092000	706970	8950	8950	8950	8950	0
596	20250110	091900	706970	8950	8950	8950	8940	11
597	20250110	091800	608610	8950	8950	8950	8950	0
598	20250110	091700	608610	8950	8950	8950	8950	0
599	20250110	091600	608610	8950	8950	8950	8950	0
600	20250110	091500	608610	8950	8950	8950	8950	50
601	20250110	091400	161110	8950	8950	8950	8950	0
602	20250110	091300	161110	8950	8950	8950	8950	0
603	20250110	091200	161110	8950	8950	8950	8950	0
604	20250110	091100	161110	8950	8950	8950	8950	0
605	20250110	091000	161110	8950	8950	8950	8950	0
606	20250110	090900	161110	8950	8950	8950	8950	0
607	20250110	090800	161110	8950	8950	8950	8950	1
608	20250110	090700	152160	8950	8950	8950	8950	1
609	20250110	090600	143210	8970	8970	8970	8970	8
610	20250110	090500	71450	8940	8940	8940	8940	1
611	20250110	090400	62510	8930	8930	8930	8930	0
612	20250110	090300	62510	8930	8930	8930	8930	0
613	20250110	090200	62510	8930	8930	8930	8930	0
614	20250110	090100	62510	8930	8930	8930	8930	0
615	20250110	090000	62510	8930	8930	8930	8930	7