KissMeData/029960/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191300	203868770	8930	8930	8930	8930	170
3	20250108	191200	203868770	8930	8930	8930	8930	0
4	20250108	191100	203868770	8930	8930	8930	8930	0
5	20250108	191000	203868770	8930	8930	8930	8930	0
6	20250108	190900	203868770	8930	8930	8930	8930	0
7	20250108	190800	203868770	8930	8930	8930	8930	0
8	20250108	190700	203868770	8930	8930	8930	8930	0
9	20250108	190600	203868770	8930	8930	8930	8930	0
10	20250108	190500	203868770	8930	8930	8930	8930	0
11	20250108	190400	203868770	8930	8930	8930	8930	0
12	20250108	190300	203868770	8930	8930	8930	8930	0
13	20250108	190200	203868770	8930	8930	8930	8930	0
14	20250108	190100	203868770	8930	8930	8930	8930	0
15	20250108	190000	203868770	8930	8930	8930	8930	0
16	20250108	185900	203868770	8930	8930	8930	8930	0
17	20250108	185800	203868770	8930	8930	8930	8930	0
18	20250108	185700	203868770	8930	8930	8930	8930	0
19	20250108	185600	203868770	8930	8930	8930	8930	0
20	20250108	185500	203868770	8930	8930	8930	8930	0
21	20250108	185400	203868770	8930	8930	8930	8930	0
22	20250108	185300	203868770	8930	8930	8930	8930	0
23	20250108	185200	203868770	8930	8930	8930	8930	0
24	20250108	185100	203868770	8930	8930	8930	8930	0
25	20250108	185000	203868770	8930	8930	8930	8930	0
26	20250108	184900	203868770	8930	8930	8930	8930	0
27	20250108	184800	203868770	8930	8930	8930	8930	0
28	20250108	184700	203868770	8930	8930	8930	8930	0
29	20250108	184600	203868770	8930	8930	8930	8930	0
30	20250108	184500	203868770	8930	8930	8930	8930	0
31	20250108	184400	203868770	8930	8930	8930	8930	0
32	20250108	184300	203868770	8930	8930	8930	8930	170
33	20250108	184200	203868770	8930	8930	8930	8930	0
34	20250108	184100	203868770	8930	8930	8930	8930	0
35	20250108	184000	203868770	8930	8930	8930	8930	0
36	20250108	183900	203868770	8930	8930	8930	8930	0
37	20250108	183800	203868770	8930	8930	8930	8930	0
38	20250108	183700	203868770	8930	8930	8930	8930	0
39	20250108	183600	203868770	8930	8930	8930	8930	0
40	20250108	183500	203868770	8930	8930	8930	8930	0
41	20250108	183400	203868770	8930	8930	8930	8930	0
42	20250108	183300	203868770	8930	8930	8930	8930	0
43	20250108	183200	203868770	8930	8930	8930	8930	0
44	20250108	183100	203868770	8930	8930	8930	8930	0
45	20250108	183000	203868770	8930	8930	8930	8930	0
46	20250108	182900	203868770	8930	8930	8930	8930	0
47	20250108	182800	203868770	8930	8930	8930	8930	0
48	20250108	182700	203868770	8930	8930	8930	8930	0
49	20250108	182600	203868770	8930	8930	8930	8930	0
50	20250108	182500	203868770	8930	8930	8930	8930	0
51	20250108	182400	203868770	8930	8930	8930	8930	0
52	20250108	182300	203868770	8930	8930	8930	8930	0
53	20250108	182200	203868770	8930	8930	8930	8930	0
54	20250108	182100	203868770	8930	8930	8930	8930	0
55	20250108	182000	203868770	8930	8930	8930	8930	0
56	20250108	181900	203868770	8930	8930	8930	8930	0
57	20250108	181800	203868770	8930	8930	8930	8930	0
58	20250108	181700	203868770	8930	8930	8930	8930	0
59	20250108	181600	203868770	8930	8930	8930	8930	0
60	20250108	181500	203868770	8930	8930	8930	8930	0
61	20250108	181400	203868770	8930	8930	8930	8930	0
62	20250108	181300	203868770	8930	8930	8930	8930	170
63	20250108	181200	203868770	8930	8930	8930	8930	0
64	20250108	181100	203868770	8930	8930	8930	8930	0
65	20250108	181000	203868770	8930	8930	8930	8930	0
66	20250108	180900	203868770	8930	8930	8930	8930	0
67	20250108	180800	203868770	8930	8930	8930	8930	0
68	20250108	180700	203868770	8930	8930	8930	8930	0
69	20250108	180600	203868770	8930	8930	8930	8930	0
70	20250108	180500	203868770	8930	8930	8930	8930	0
71	20250108	180400	203868770	8930	8930	8930	8930	0
72	20250108	180300	203868770	8930	8930	8930	8930	0
73	20250108	180200	203868770	8930	8930	8930	8930	0
74	20250108	180100	203868770	8930	8930	8930	8930	0
75	20250108	180000	203868770	8930	8930	8930	8930	0
76	20250108	175900	203868770	8930	8930	8930	8930	0
77	20250108	175800	203868770	8930	8930	8930	8930	0
78	20250108	175700	203868770	8930	8930	8930	8930	0
79	20250108	175600	203868770	8930	8930	8930	8930	0
80	20250108	175500	203868770	8930	8930	8930	8930	0
81	20250108	175400	203868770	8930	8930	8930	8930	0
82	20250108	175300	203868770	8930	8930	8930	8930	0
83	20250108	175200	203868770	8930	8930	8930	8930	0
84	20250108	175100	203868770	8930	8930	8930	8930	0
85	20250108	175000	203868770	8930	8930	8930	8930	0
86	20250108	174900	203868770	8930	8930	8930	8930	0
87	20250108	174800	203868770	8930	8930	8930	8930	0
88	20250108	174700	203868770	8930	8930	8930	8930	0
89	20250108	174600	203868770	8930	8930	8930	8930	0
90	20250108	174500	203868770	8930	8930	8930	8930	0
91	20250108	174400	203868770	8930	8930	8930	8930	0
92	20250108	174300	203868770	8930	8930	8930	8930	170
93	20250108	174200	203868770	8930	8930	8930	8930	0
94	20250108	174100	203868770	8930	8930	8930	8930	0
95	20250108	174000	203868770	8930	8930	8930	8930	0
96	20250108	173900	203868770	8930	8930	8930	8930	0
97	20250108	173800	203868770	8930	8930	8930	8930	0
98	20250108	173700	203868770	8930	8930	8930	8930	0
99	20250108	173600	203868770	8930	8930	8930	8930	0
100	20250108	173500	203868770	8930	8930	8930	8930	0
101	20250108	173400	203868770	8930	8930	8930	8930	0
102	20250108	173300	203868770	8930	8930	8930	8930	0
103	20250108	173200	203868770	8930	8930	8930	8930	0
104	20250108	173100	203868770	8930	8930	8930	8930	0
105	20250108	173000	203868770	8930	8930	8930	8930	0
106	20250108	172900	203868770	8930	8930	8930	8930	0
107	20250108	172800	203868770	8930	8930	8930	8930	0
108	20250108	172700	203868770	8930	8930	8930	8930	0
109	20250108	172600	203868770	8930	8930	8930	8930	0
110	20250108	172500	203868770	8930	8930	8930	8930	0
111	20250108	172400	203868770	8930	8930	8930	8930	0
112	20250108	172300	203868770	8930	8930	8930	8930	0
113	20250108	172200	203868770	8930	8930	8930	8930	0
114	20250108	172100	203868770	8930	8930	8930	8930	0
115	20250108	172000	203868770	8930	8930	8930	8930	0
116	20250108	171900	203868770	8930	8930	8930	8930	0
117	20250108	171800	203868770	8930	8930	8930	8930	0
118	20250108	171700	203868770	8930	8930	8930	8930	0
119	20250108	171600	203868770	8930	8930	8930	8930	0
120	20250108	171500	203868770	8930	8930	8930	8930	0
121	20250108	171400	203868770	8930	8930	8930	8930	0
122	20250108	171300	203868770	8930	8930	8930	8930	170
123	20250108	171200	203868770	8930	8930	8930	8930	0
124	20250108	171100	203868770	8930	8930	8930	8930	0
125	20250108	171000	203868770	8930	8930	8930	8930	0
126	20250108	170900	203868770	8930	8930	8930	8930	0
127	20250108	170800	203868770	8930	8930	8930	8930	0
128	20250108	170700	203868770	8930	8930	8930	8930	0
129	20250108	170600	203868770	8930	8930	8930	8930	0
130	20250108	170500	203868770	8930	8930	8930	8930	0
131	20250108	170400	203868770	8930	8930	8930	8930	0
132	20250108	170300	203868770	8930	8930	8930	8930	0
133	20250108	170200	203868770	8930	8930	8930	8930	0
134	20250108	170100	203868770	8930	8930	8930	8930	0
135	20250108	170000	203868770	8930	8930	8930	8930	0
136	20250108	165900	203868770	8930	8930	8930	8930	0
137	20250108	165800	203868770	8930	8930	8930	8930	0
138	20250108	165700	203868770	8930	8930	8930	8930	0
139	20250108	165600	203868770	8930	8930	8930	8930	0
140	20250108	165500	203868770	8930	8930	8930	8930	0
141	20250108	165400	203868770	8930	8930	8930	8930	0
142	20250108	165300	203868770	8930	8930	8930	8930	0
143	20250108	165200	203868770	8930	8930	8930	8930	0
144	20250108	165100	203868770	8930	8930	8930	8930	0
145	20250108	165000	203868770	8930	8930	8930	8930	0
146	20250108	164900	203868770	8930	8930	8930	8930	0
147	20250108	164800	203868770	8930	8930	8930	8930	0
148	20250108	164700	203868770	8930	8930	8930	8930	0
149	20250108	164600	203868770	8930	8930	8930	8930	0
150	20250108	164500	203868770	8930	8930	8930	8930	0
151	20250108	164400	203868770	8930	8930	8930	8930	0
152	20250108	164300	203868770	8930	8930	8930	8930	170
153	20250108	164200	203868770	8930	8930	8930	8930	0
154	20250108	164100	203868770	8930	8930	8930	8930	0
155	20250108	164000	203868770	8930	8930	8930	8930	0
156	20250108	163900	203868770	8930	8930	8930	8930	0
157	20250108	163800	203868770	8930	8930	8930	8930	0
158	20250108	163700	203868770	8930	8930	8930	8930	0
159	20250108	163600	203868770	8930	8930	8930	8930	0
160	20250108	163500	203868770	8930	8930	8930	8930	0
161	20250108	163400	203868770	8930	8930	8930	8930	0
162	20250108	163300	203868770	8930	8930	8930	8930	0
163	20250108	163200	203868770	8930	8930	8930	8930	0
164	20250108	163100	203868770	8930	8930	8930	8930	0
165	20250108	163000	203868770	8930	8930	8930	8930	0
166	20250108	162900	203868770	8930	8930	8930	8930	0
167	20250108	162800	203868770	8930	8930	8930	8930	0
168	20250108	162700	203868770	8930	8930	8930	8930	0
169	20250108	162600	203868770	8930	8930	8930	8930	0
170	20250108	162500	203868770	8930	8930	8930	8930	0
171	20250108	162400	203868770	8930	8930	8930	8930	0
172	20250108	162300	203868770	8930	8930	8930	8930	0
173	20250108	162200	203868770	8930	8930	8930	8930	0
174	20250108	162100	203868770	8930	8930	8930	8930	0
175	20250108	162000	203868770	8930	8930	8930	8930	0
176	20250108	161900	203868770	8930	8930	8930	8930	0
177	20250108	161800	203868770	8930	8930	8930	8930	0
178	20250108	161700	203868770	8930	8930	8930	8930	0
179	20250108	161600	203868770	8930	8930	8930	8930	0
180	20250108	161500	203868770	8930	8930	8930	8930	0
181	20250108	161400	203868770	8930	8930	8930	8930	0
182	20250108	161300	203868770	8930	8930	8930	8930	170
183	20250108	161200	203868770	8930	8930	8930	8930	0
184	20250108	161100	203868770	8930	8930	8930	8930	0
185	20250108	161000	203868770	8930	8930	8930	8930	0
186	20250108	160900	203868770	8930	8930	8930	8930	0
187	20250108	160800	203868770	8930	8930	8930	8930	0
188	20250108	160700	203868770	8930	8930	8930	8930	0
189	20250108	160600	203868770	8930	8930	8930	8930	0
190	20250108	160500	203868770	8930	8930	8930	8930	0
191	20250108	160400	203868770	8930	8930	8930	8930	0
192	20250108	160300	203868770	8930	8930	8930	8930	0
193	20250108	160200	203868770	8930	8930	8930	8930	0
194	20250108	160100	203868770	8930	8930	8930	8930	0
195	20250108	160000	203868770	8930	8930	8930	8930	0
196	20250108	155900	203868770	8930	8930	8930	8930	0
197	20250108	155800	203868770	8930	8930	8930	8930	0
198	20250108	155700	203868770	8930	8930	8930	8930	0
199	20250108	155600	203868770	8930	8930	8930	8930	0
200	20250108	155500	203868770	8930	8930	8930	8930	0
201	20250108	155400	203868770	8930	8930	8930	8930	0
202	20250108	155300	203868770	8930	8930	8930	8930	0
203	20250108	155200	203868770	8930	8930	8930	8930	0
204	20250108	155100	203868770	8930	8930	8930	8930	0
205	20250108	155000	203868770	8930	8930	8930	8930	0
206	20250108	154900	203868770	8930	8930	8930	8930	0
207	20250108	154800	203868770	8930	8930	8930	8930	0
208	20250108	154700	203868770	8930	8930	8930	8930	0
209	20250108	154600	203868770	8930	8930	8930	8930	0
210	20250108	154500	203868770	8930	8930	8930	8930	0
211	20250108	154400	203868770	8930	8930	8930	8930	0
212	20250108	154300	203868770	8930	8930	8930	8930	170
213	20250108	154200	203868770	8930	8930	8930	8930	0
214	20250108	154100	203868770	8930	8930	8930	8930	0
215	20250108	154000	203868770	8930	8930	8930	8930	0
216	20250108	153900	203868770	8930	8930	8930	8930	0
217	20250108	153800	203868770	8930	8930	8930	8930	0
218	20250108	153700	203868770	8930	8930	8930	8930	0
219	20250108	153600	203868770	8930	8930	8930	8930	0
220	20250108	153500	203868770	8930	8930	8930	8930	0
221	20250108	153400	203868770	8930	8930	8930	8930	0
222	20250108	153300	203868770	8930	8930	8930	8930	0
223	20250108	153200	203868770	8930	8930	8930	8930	0
224	20250108	153100	203868770	8930	8930	8930	8930	0
225	20250108	153000	203868770	8930	8930	8930	8930	170
226	20250108	152900	202350670	8940	8940	8940	8940	0
227	20250108	152800	202350670	8940	8940	8940	8940	0
228	20250108	152700	202350670	8940	8940	8940	8940	0
229	20250108	152600	202350670	8940	8940	8940	8940	0
230	20250108	152500	202350670	8940	8940	8940	8940	0
231	20250108	152400	202350670	8940	8940	8940	8940	0
232	20250108	152300	202350670	8940	8940	8940	8940	0
233	20250108	152200	202350670	8940	8940	8940	8940	0
234	20250108	152100	202350670	8940	8940	8940	8940	0
235	20250108	152000	202350670	8940	8940	8940	8940	0
236	20250108	151900	202350670	8940	8940	8940	8940	14
237	20250108	151800	202225510	8930	8940	8940	8930	213
238	20250108	151700	200323400	8930	8930	8930	8930	0
239	20250108	151600	200323400	8930	8930	8930	8930	0
240	20250108	151500	200323400	8930	8930	8930	8930	0
241	20250108	151400	200323400	8930	8930	8930	8930	0
242	20250108	151300	200323400	8930	8930	8930	8930	0
243	20250108	151200	200323400	8930	8930	8930	8930	0
244	20250108	151100	200323400	8930	8930	8930	8930	0
245	20250108	151000	200323400	8930	8930	8930	8930	0
246	20250108	150900	200323400	8930	8930	8930	8930	0
247	20250108	150800	200323400	8930	8930	8930	8930	0
248	20250108	150700	200323400	8930	8930	8930	8930	0
249	20250108	150600	200323400	8930	8930	8930	8930	0
250	20250108	150500	200323400	8930	8930	8930	8930	0
251	20250108	150400	200323400	8930	8930	8930	8930	0
252	20250108	150300	200323400	8930	8930	8930	8930	0
253	20250108	150200	200323400	8930	8930	8930	8930	83
254	20250108	150100	199582210	8930	8930	8930	8930	0
255	20250108	150000	199582210	8930	8930	8930	8930	0
256	20250108	145900	199582210	8930	8930	8930	8930	0
257	20250108	145800	199582210	8930	8930	8930	8930	0
258	20250108	145700	199582210	8930	8930	8930	8930	0
259	20250108	145600	199582210	8930	8930	8930	8930	0
260	20250108	145500	199582210	8930	8930	8930	8930	0
261	20250108	145400	199582210	8930	8930	8930	8930	0
262	20250108	145300	199582210	8930	8930	8930	8930	0
263	20250108	145200	199582210	8930	8930	8930	8930	0
264	20250108	145100	199582210	8930	8930	8930	8930	0
265	20250108	145000	199582210	8930	8930	8930	8930	0
266	20250108	144900	199582210	8930	8930	8930	8930	1519
267	20250108	144800	186017540	8930	8930	8930	8930	0
268	20250108	144700	186017540	8930	8930	8930	8930	0
269	20250108	144600	186017540	8930	8930	8930	8930	0
270	20250108	144500	186017540	8930	8930	8930	8930	0
271	20250108	144400	186017540	8930	8930	8930	8930	0
272	20250108	144300	186017540	8930	8930	8930	8930	0
273	20250108	144200	186017540	8930	8930	8930	8930	0
274	20250108	144100	186017540	8930	8920	8930	8920	204
275	20250108	144000	184197850	8930	8930	8930	8930	0
276	20250108	143900	184197850	8930	8930	8930	8930	0
277	20250108	143800	184197850	8930	8930	8930	8930	0
278	20250108	143700	184197850	8930	8930	8930	8930	0
279	20250108	143600	184197850	8930	8930	8930	8930	0
280	20250108	143500	184197850	8930	8920	8930	8920	166
281	20250108	143400	182715480	8930	8920	8930	8920	3
282	20250108	143300	182688710	8930	8930	8930	8930	0
283	20250108	143200	182688710	8930	8930	8930	8930	0
284	20250108	143100	182688710	8930	8930	8930	8930	0
285	20250108	143000	182688710	8930	8930	8930	8930	0
286	20250108	142900	182688710	8930	8930	8930	8930	0
287	20250108	142800	182688710	8930	8930	8930	8930	0
288	20250108	142700	182688710	8930	8930	8930	8930	0
289	20250108	142600	182688710	8930	8920	8930	8920	2
290	20250108	142500	182670860	8930	8930	8930	8930	0
291	20250108	142400	182670860	8930	8920	8930	8920	2
292	20250108	142300	182653010	8910	8910	8910	8910	0
293	20250108	142200	182653010	8910	8910	8910	8910	12
294	20250108	142100	182546090	8920	8920	8920	8920	0
295	20250108	142000	182546090	8920	8920	8920	8920	0
296	20250108	141900	182546090	8920	8920	8920	8920	0
297	20250108	141800	182546090	8920	8920	8920	8920	0
298	20250108	141700	182546090	8920	8920	8920	8920	1
299	20250108	141600	182537170	8920	8920	8920	8920	0
300	20250108	141500	182537170	8920	8920	8920	8910	3191
301	20250108	141400	154105310	8920	8920	8920	8920	0
302	20250108	141300	154105310	8920	8920	8920	8920	0
303	20250108	141200	154105310	8920	8920	8920	8920	0
304	20250108	141100	154105310	8920	8920	8920	8920	0
305	20250108	141000	154105310	8920	8920	8920	8920	0
306	20250108	140900	154105310	8920	8920	8920	8920	0
307	20250108	140800	154105310	8920	8920	8920	8920	0
308	20250108	140700	154105310	8920	8920	8920	8920	0
309	20250108	140600	154105310	8920	8920	8920	8920	0
310	20250108	140500	154105310	8920	8920	8920	8920	0
311	20250108	140400	154105310	8920	8920	8920	8920	0
312	20250108	140300	154105310	8920	8920	8920	8920	0
313	20250108	140200	154105310	8920	8920	8920	8920	1
314	20250108	140100	154096390	8930	8930	8930	8930	0
315	20250108	140000	154096390	8930	8930	8930	8930	0
316	20250108	135900	154096390	8930	8930	8930	8930	0
317	20250108	135800	154096390	8930	8920	8930	8920	9
318	20250108	135700	154016100	8910	8910	8910	8910	0
319	20250108	135600	154016100	8910	8910	8910	8910	0
320	20250108	135500	154016100	8910	8920	8920	8910	490
321	20250108	135400	149645640	8920	8920	8920	8920	8
322	20250108	135300	149574280	8920	8920	8920	8920	0
323	20250108	135200	149574280	8920	8920	8920	8920	0
324	20250108	135100	149574280	8920	8920	8920	8920	0
325	20250108	135000	149574280	8920	8920	8920	8920	2
326	20250108	134900	149556440	8930	8930	8930	8930	0
327	20250108	134800	149556440	8930	8920	8930	8910	343
328	20250108	134700	146497100	8930	8930	8930	8930	0
329	20250108	134600	146497100	8930	8930	8930	8930	0
330	20250108	134500	146497100	8930	8930	8930	8930	0
331	20250108	134400	146497100	8930	8930	8930	8930	1
332	20250108	134300	146488170	8930	8930	8930	8930	0
333	20250108	134200	146488170	8930	8930	8930	8930	0
334	20250108	134100	146488170	8930	8930	8930	8930	0
335	20250108	134000	146488170	8930	8930	8930	8930	0
336	20250108	133900	146488170	8930	8930	8930	8930	0
337	20250108	133800	146488170	8930	8930	8930	8930	2
338	20250108	133700	146470310	8930	8930	8930	8930	0
339	20250108	133600	146470310	8930	8930	8930	8930	8
340	20250108	133500	146398870	8920	8920	8920	8920	73
341	20250108	133400	145747710	8930	8930	8930	8930	1
342	20250108	133300	145738780	8930	8930	8930	8930	1
343	20250108	133200	145729850	8920	8920	8920	8920	0
344	20250108	133100	145729850	8920	8920	8920	8920	0
345	20250108	133000	145729850	8920	8920	8920	8920	0
346	20250108	132900	145729850	8920	8920	8920	8920	0
347	20250108	132800	145729850	8920	8920	8920	8920	0
348	20250108	132700	145729850	8920	8920	8920	8920	0
349	20250108	132600	145729850	8920	8920	8920	8920	0
350	20250108	132500	145729850	8920	8920	8920	8920	0
351	20250108	132400	145729850	8920	8920	8920	8920	0
352	20250108	132300	145729850	8920	8920	8920	8920	0
353	20250108	132200	145729850	8920	8920	8920	8920	0
354	20250108	132100	145729850	8920	8920	8920	8920	400
355	20250108	132000	142161850	8920	8920	8920	8920	0
356	20250108	131900	142161850	8920	8920	8920	8920	11
357	20250108	131800	142063730	8930	8930	8930	8930	0
358	20250108	131700	142063730	8930	8930	8930	8930	0
359	20250108	131600	142063730	8930	8930	8930	8930	0
360	20250108	131500	142063730	8930	8930	8930	8930	0
361	20250108	131400	142063730	8930	8930	8930	8930	0
362	20250108	131300	142063730	8930	8930	8930	8930	0
363	20250108	131200	142063730	8930	8930	8930	8930	0
364	20250108	131100	142063730	8930	8930	8930	8930	0
365	20250108	131000	142063730	8930	8930	8930	8930	34
366	20250108	130900	141760110	8930	8930	8930	8930	1
367	20250108	130800	141751180	8930	8930	8930	8930	0
368	20250108	130700	141751180	8930	8930	8930	8930	0
369	20250108	130600	141751180	8930	8930	8930	8930	0
370	20250108	130500	141751180	8930	8930	8930	8930	0
371	20250108	130400	141751180	8930	8930	8930	8930	0
372	20250108	130300	141751180	8930	8930	8930	8930	0
373	20250108	130200	141751180	8930	8930	8930	8930	0
374	20250108	130100	141751180	8930	8930	8930	8930	0
375	20250108	130000	141751180	8930	8930	8930	8930	0
376	20250108	125900	141751180	8930	8930	8930	8930	0
377	20250108	125800	141751180	8930	8930	8930	8930	1
378	20250108	125700	141742250	8930	8930	8930	8930	0
379	20250108	125600	141742250	8930	8930	8930	8930	0
380	20250108	125500	141742250	8930	8930	8930	8930	0
381	20250108	125400	141742250	8930	8930	8930	8930	0
382	20250108	125300	141742250	8930	8930	8930	8930	0
383	20250108	125200	141742250	8930	8930	8930	8930	0
384	20250108	125100	141742250	8930	8930	8930	8930	0
385	20250108	125000	141742250	8930	8930	8930	8930	0
386	20250108	124900	141742250	8930	8930	8930	8930	0
387	20250108	124800	141742250	8930	8930	8930	8930	10
388	20250108	124700	141652950	8930	8930	8930	8930	0
389	20250108	124600	141652950	8930	8930	8930	8930	0
390	20250108	124500	141652950	8930	8930	8930	8930	0
391	20250108	124400	141652950	8930	8930	8930	8930	0
392	20250108	124300	141652950	8930	8930	8930	8930	0
393	20250108	124200	141652950	8930	8930	8930	8930	0
394	20250108	124100	141652950	8930	8930	8930	8930	0
395	20250108	124000	141652950	8930	8930	8930	8930	0
396	20250108	123900	141652950	8930	8930	8930	8930	0
397	20250108	123800	141652950	8930	8930	8930	8930	0
398	20250108	123700	141652950	8930	8930	8930	8930	0
399	20250108	123600	141652950	8930	8930	8930	8930	0
400	20250108	123500	141652950	8930	8930	8930	8930	0
401	20250108	123400	141652950	8930	8930	8930	8930	0
402	20250108	123300	141652950	8930	8930	8930	8930	0
403	20250108	123200	141652950	8930	8930	8930	8930	0
404	20250108	123100	141652950	8930	8930	8930	8930	0
405	20250108	123000	141652950	8930	8930	8930	8930	0
406	20250108	122900	141652950	8930	8930	8930	8930	0
407	20250108	122800	141652950	8930	8930	8930	8930	0
408	20250108	122700	141652950	8930	8930	8930	8930	0
409	20250108	122600	141652950	8930	8930	8930	8930	1
410	20250108	122500	141644020	8940	8930	8940	8930	30
411	20250108	122400	141376110	8920	8920	8920	8920	0
412	20250108	122300	141376110	8920	8920	8920	8920	0
413	20250108	122200	141376110	8920	8920	8920	8920	20
414	20250108	122100	141197710	8930	8930	8930	8930	1
415	20250108	122000	141188780	8930	8930	8930	8930	0
416	20250108	121900	141188780	8930	8930	8930	8930	0
417	20250108	121800	141188780	8930	8930	8930	8930	0
418	20250108	121700	141188780	8930	8930	8930	8930	0
419	20250108	121600	141188780	8930	8930	8930	8930	0
420	20250108	121500	141188780	8930	8930	8930	8930	0
421	20250108	121400	141188780	8930	8930	8930	8930	11
422	20250108	121300	141090550	8920	8920	8920	8920	0
423	20250108	121200	141090550	8920	8920	8920	8920	0
424	20250108	121100	141090550	8920	8920	8920	8920	0
425	20250108	121000	141090550	8920	8920	8920	8920	0
426	20250108	120900	141090550	8920	8920	8920	8920	0
427	20250108	120800	141090550	8920	8920	8920	8920	0
428	20250108	120700	141090550	8920	8920	8920	8920	1
429	20250108	120600	141081630	8920	8920	8920	8920	0
430	20250108	120500	141081630	8920	8920	8920	8920	0
431	20250108	120400	141081630	8920	8920	8920	8920	0
432	20250108	120300	141081630	8920	8920	8920	8920	400
433	20250108	120200	137513630	8930	8930	8930	8930	0
434	20250108	120100	137513630	8930	8930	8930	8930	0
435	20250108	120000	137513630	8930	8930	8930	8930	0
436	20250108	115900	137513630	8930	8930	8930	8930	0
437	20250108	115800	137513630	8930	8930	8930	8930	201
438	20250108	115700	135718700	8930	8930	8930	8930	0
439	20250108	115600	135718700	8930	8930	8930	8930	0
440	20250108	115500	135718700	8930	8930	8930	8930	22
441	20250108	115400	135522240	8930	8930	8930	8930	0
442	20250108	115300	135522240	8930	8930	8930	8930	0
443	20250108	115200	135522240	8930	8930	8930	8930	2
444	20250108	115100	135504380	8930	8930	8930	8930	0
445	20250108	115000	135504380	8930	8930	8930	8930	0
446	20250108	114900	135504380	8930	8930	8930	8930	0
447	20250108	114800	135504380	8930	8930	8930	8930	0
448	20250108	114700	135504380	8930	8930	8930	8930	9
449	20250108	114600	135424010	8940	8940	8940	8940	0
450	20250108	114500	135424010	8940	8940	8940	8940	0
451	20250108	114400	135424010	8940	8940	8940	8940	0
452	20250108	114300	135424010	8940	8940	8940	8940	0
453	20250108	114200	135424010	8940	8940	8940	8940	0
454	20250108	114100	135424010	8940	8940	8940	8940	0
455	20250108	114000	135424010	8940	8940	8940	8940	0
456	20250108	113900	135424010	8940	8940	8940	8940	0
457	20250108	113800	135424010	8940	8940	8940	8940	0
458	20250108	113700	135424010	8940	8940	8940	8940	0
459	20250108	113600	135424010	8940	8940	8940	8940	0
460	20250108	113500	135424010	8940	8940	8940	8940	0
461	20250108	113400	135424010	8940	8940	8940	8940	0
462	20250108	113300	135424010	8940	8940	8940	8940	0
463	20250108	113200	135424010	8940	8940	8940	8940	0
464	20250108	113100	135424010	8940	8940	8940	8940	0
465	20250108	113000	135424010	8940	8940	8940	8940	0
466	20250108	112900	135424010	8940	8940	8940	8940	0
467	20250108	112800	135424010	8940	8940	8940	8940	0
468	20250108	112700	135424010	8940	8940	8940	8940	0
469	20250108	112600	135424010	8940	8940	8940	8940	0
470	20250108	112500	135424010	8940	8940	8940	8940	0
471	20250108	112400	135424010	8940	8940	8940	8940	0
472	20250108	112300	135424010	8940	8940	8940	8940	0
473	20250108	112200	135424010	8940	8940	8940	8940	0
474	20250108	112100	135424010	8940	8940	8940	8940	0
475	20250108	112000	135424010	8940	8940	8940	8940	0
476	20250108	111900	135424010	8940	8940	8940	8940	0
477	20250108	111800	135424010	8940	8940	8940	8940	0
478	20250108	111700	135424010	8940	8940	8940	8940	0
479	20250108	111600	135424010	8940	8940	8940	8940	1
480	20250108	111500	135415070	8940	8940	8940	8940	0
481	20250108	111400	135415070	8940	8940	8940	8940	0
482	20250108	111300	135415070	8940	8940	8940	8940	0
483	20250108	111200	135415070	8940	8940	8940	8940	0
484	20250108	111100	135415070	8940	8940	8940	8940	0
485	20250108	111000	135415070	8940	8940	8940	8940	0
486	20250108	110900	135415070	8940	8940	8940	8940	0
487	20250108	110800	135415070	8940	8940	8940	8940	0
488	20250108	110700	135415070	8940	8940	8940	8940	0
489	20250108	110600	135415070	8940	8940	8940	8940	0
490	20250108	110500	135415070	8940	8940	8940	8940	0
491	20250108	110400	135415070	8940	8940	8940	8940	0
492	20250108	110300	135415070	8940	8940	8940	8940	0
493	20250108	110200	135415070	8940	8940	8940	8940	0
494	20250108	110100	135415070	8940	8940	8940	8940	1
495	20250108	110000	135406130	8940	8940	8940	8940	0
496	20250108	105900	135406130	8940	8940	8940	8940	0
497	20250108	105800	135406130	8940	8940	8940	8940	0
498	20250108	105700	135406130	8940	8940	8940	8940	0
499	20250108	105600	135406130	8940	8940	8940	8940	0
500	20250108	105500	135406130	8940	8950	8950	8940	4246
501	20250108	105400	97404440	8940	8940	8940	8940	53
502	20250108	105300	96930620	8940	8940	8940	8940	0
503	20250108	105200	96930620	8940	8940	8940	8940	0
504	20250108	105100	96930620	8940	8940	8940	8940	0
505	20250108	105000	96930620	8940	8940	8940	8940	0
506	20250108	104900	96930620	8940	8940	8940	8940	0
507	20250108	104800	96930620	8940	8940	8940	8940	0
508	20250108	104700	96930620	8940	8940	8940	8940	0
509	20250108	104600	96930620	8940	8940	8940	8940	0
510	20250108	104500	96930620	8940	8940	8940	8940	0
511	20250108	104400	96930620	8940	8940	8940	8940	0
512	20250108	104300	96930620	8940	8940	8940	8940	0
513	20250108	104200	96930620	8940	8940	8940	8940	0
514	20250108	104100	96930620	8940	8940	8940	8940	0
515	20250108	104000	96930620	8940	8940	8940	8940	0
516	20250108	103900	96930620	8940	8940	8940	8940	0
517	20250108	103800	96930620	8940	8940	8940	8940	100
518	20250108	103700	96036620	8940	8940	8940	8940	1
519	20250108	103600	96027680	8930	8930	8930	8930	0
520	20250108	103500	96027680	8930	8930	8930	8930	0
521	20250108	103400	96027680	8930	8930	8930	8930	0
522	20250108	103300	96027680	8930	8930	8930	8930	0
523	20250108	103200	96027680	8930	8930	8930	8930	0
524	20250108	103100	96027680	8930	8930	8930	8930	0
525	20250108	103000	96027680	8930	8930	8930	8930	0
526	20250108	102900	96027680	8930	8930	8930	8930	21
527	20250108	102800	95840150	8930	8930	8930	8930	0
528	20250108	102700	95840150	8930	8930	8930	8930	0
529	20250108	102600	95840150	8930	8930	8930	8930	0
530	20250108	102500	95840150	8930	8930	8930	8930	0
531	20250108	102400	95840150	8930	8930	8930	8930	0
532	20250108	102300	95840150	8930	8930	8930	8930	0
533	20250108	102200	95840150	8930	8930	8930	8930	48
534	20250108	102100	95411510	8930	8930	8930	8930	0
535	20250108	102000	95411510	8930	8930	8930	8930	0
536	20250108	101900	95411510	8930	8930	8930	8930	0
537	20250108	101800	95411510	8930	8930	8930	8930	0
538	20250108	101700	95411510	8930	8930	8930	8930	0
539	20250108	101600	95411510	8930	8930	8930	8930	3
540	20250108	101500	95384720	8930	8930	8930	8930	0
541	20250108	101400	95384720	8930	8930	8930	8930	0
542	20250108	101300	95384720	8930	8930	8930	8930	0
543	20250108	101200	95384720	8930	8930	8930	8930	0
544	20250108	101100	95384720	8930	8930	8930	8930	0
545	20250108	101000	95384720	8930	8930	8930	8930	6
546	20250108	100900	95331140	8920	8910	8920	8910	703
547	20250108	100800	89060390	8910	8910	8910	8910	0
548	20250108	100700	89060390	8910	8910	8920	8910	6
549	20250108	100600	89006890	8910	8910	8910	8910	0
550	20250108	100500	89006890	8910	8910	8910	8910	0
551	20250108	100400	89006890	8910	8910	8910	8910	3
552	20250108	100300	88980160	8900	8900	8900	8900	1
553	20250108	100200	88971260	8910	8910	8910	8910	0
554	20250108	100100	88971260	8910	8910	8910	8910	0
555	20250108	100000	88971260	8910	8910	8910	8910	0
556	20250108	095900	88971260	8910	8910	8910	8910	0
557	20250108	095800	88971260	8910	8910	8910	8910	35
558	20250108	095700	88659410	8920	8920	8920	8920	0
559	20250108	095600	88659410	8920	8910	8920	8910	2
560	20250108	095500	88641580	8910	8910	8910	8910	1202
561	20250108	095400	77931760	8910	8910	8910	8910	0
562	20250108	095300	77931760	8910	8910	8910	8910	0
563	20250108	095200	77931760	8910	8910	8910	8910	2
564	20250108	095100	77913940	8910	8910	8910	8910	0
565	20250108	095000	77913940	8910	8910	8910	8910	0
566	20250108	094900	77913940	8910	8910	8910	8910	0
567	20250108	094800	77913940	8910	8920	8920	8910	215
568	20250108	094700	75998270	8910	8910	8910	8910	65
569	20250108	094600	75419120	8910	8910	8910	8910	0
570	20250108	094500	75419120	8910	8910	8910	8910	0
571	20250108	094400	75419120	8910	8910	8910	8910	91
572	20250108	094300	74608310	8920	8910	8920	8910	101
573	20250108	094200	73708390	8910	8910	8910	8910	0
574	20250108	094100	73708390	8910	8910	8910	8910	0
575	20250108	094000	73708390	8910	8910	8910	8910	0
576	20250108	093900	73708390	8910	8910	8910	8910	0
577	20250108	093800	73708390	8910	8910	8910	8910	0
578	20250108	093700	73708390	8910	8910	8910	8910	21
579	20250108	093600	73521280	8910	8910	8910	8910	0
580	20250108	093500	73521280	8910	8910	8910	8910	0
581	20250108	093400	73521280	8910	8910	8910	8910	251
582	20250108	093300	71284870	8920	8910	8920	8910	235
583	20250108	093200	69191010	8930	8930	8930	8930	0
584	20250108	093100	69191010	8930	8930	8930	8930	0
585	20250108	093000	69191010	8930	8930	8930	8930	0
586	20250108	092900	69191010	8930	8930	8930	8930	0
587	20250108	092800	69191010	8930	8930	8930	8930	0
588	20250108	092700	69191010	8930	8910	8930	8910	6
589	20250108	092600	69137500	8930	8910	8930	8910	116
590	20250108	092500	68103920	8900	8900	8900	8900	400
591	20250108	092400	64543920	8920	8910	8920	8910	2
592	20250108	092300	64526090	8910	8900	8910	8890	1558
593	20250108	092200	50661260	8900	8900	8900	8900	443
594	20250108	092100	46718560	8900	8890	8900	8890	256
595	20250108	092000	44440170	8890	8930	8930	8880	3348
596	20250108	091900	14616180	8940	8940	8940	8940	9
597	20250108	091800	14535720	8940	8940	8940	8940	3
598	20250108	091700	14508900	8940	8940	8940	8940	4
599	20250108	091600	14473140	8940	8930	8940	8930	521
600	20250108	091500	9820400	8940	8940	8940	8940	53
601	20250108	091400	9346580	8940	8940	8940	8940	6
602	20250108	091300	9292940	8940	8940	8940	8940	102
603	20250108	091200	8381060	8940	8940	8940	8940	204
604	20250108	091100	6557300	8940	8940	8940	8940	0
605	20250108	091000	6557300	8940	8940	8940	8940	498
606	20250108	090900	2105180	8940	8940	8940	8940	0
607	20250108	090800	2105180	8940	8990	8990	8940	138
608	20250108	090700	870180	8990	8990	8990	8990	0
609	20250108	090600	870180	8990	8990	8990	8990	0
610	20250108	090500	870180	8990	8990	8990	8990	0
611	20250108	090400	870180	8990	8990	8990	8990	11
612	20250108	090300	771290	8950	8950	8950	8950	0
613	20250108	090200	771290	8950	9000	9000	8950	72
614	20250108	090100	126000	9000	9000	9000	9000	0
615	20250108	090000	126000	9000	9000	9000	9000	14