KissMeData/005990/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184700	78914380	8660	8660	8660	8660	216
3	20250115	184600	78914380	8660	8660	8660	8660	0
4	20250115	184500	78914380	8660	8660	8660	8660	0
5	20250115	184400	78914380	8660	8660	8660	8660	0
6	20250115	184300	78914380	8660	8660	8660	8660	0
7	20250115	184200	78914380	8660	8660	8660	8660	0
8	20250115	184100	78914380	8660	8660	8660	8660	0
9	20250115	184000	78914380	8660	8660	8660	8660	0
10	20250115	183900	78914380	8660	8660	8660	8660	0
11	20250115	183800	78914380	8660	8660	8660	8660	0
12	20250115	183700	78914380	8660	8660	8660	8660	0
13	20250115	183600	78914380	8660	8660	8660	8660	0
14	20250115	183500	78914380	8660	8660	8660	8660	0
15	20250115	183400	78914380	8660	8660	8660	8660	0
16	20250115	183300	78914380	8660	8660	8660	8660	0
17	20250115	183200	78914380	8660	8660	8660	8660	0
18	20250115	183100	78914380	8660	8660	8660	8660	0
19	20250115	183000	78914380	8660	8660	8660	8660	0
20	20250115	182900	78914380	8660	8660	8660	8660	0
21	20250115	182800	78914380	8660	8660	8660	8660	0
22	20250115	182700	78914380	8660	8660	8660	8660	0
23	20250115	182600	78914380	8660	8660	8660	8660	0
24	20250115	182500	78914380	8660	8660	8660	8660	0
25	20250115	182400	78914380	8660	8660	8660	8660	0
26	20250115	182300	78914380	8660	8660	8660	8660	0
27	20250115	182200	78914380	8660	8660	8660	8660	0
28	20250115	182100	78914380	8660	8660	8660	8660	0
29	20250115	182000	78914380	8660	8660	8660	8660	0
30	20250115	181900	78914380	8660	8660	8660	8660	0
31	20250115	181800	78914380	8660	8660	8660	8660	0
32	20250115	181700	78914380	8660	8660	8660	8660	216
33	20250115	181600	78914380	8660	8660	8660	8660	0
34	20250115	181500	78914380	8660	8660	8660	8660	0
35	20250115	181400	78914380	8660	8660	8660	8660	0
36	20250115	181300	78914380	8660	8660	8660	8660	0
37	20250115	181200	78914380	8660	8660	8660	8660	0
38	20250115	181100	78914380	8660	8660	8660	8660	0
39	20250115	181000	78914380	8660	8660	8660	8660	0
40	20250115	180900	78914380	8660	8660	8660	8660	0
41	20250115	180800	78914380	8660	8660	8660	8660	0
42	20250115	180700	78914380	8660	8660	8660	8660	0
43	20250115	180600	78914380	8660	8660	8660	8660	0
44	20250115	180500	78914380	8660	8660	8660	8660	0
45	20250115	180400	78914380	8660	8660	8660	8660	0
46	20250115	180300	78914380	8660	8660	8660	8660	0
47	20250115	180200	78914380	8660	8660	8660	8660	0
48	20250115	180100	78914380	8660	8660	8660	8660	0
49	20250115	180000	78914380	8660	8660	8660	8660	0
50	20250115	175900	78914380	8660	8660	8660	8660	0
51	20250115	175800	78914380	8660	8660	8660	8660	0
52	20250115	175700	78914380	8660	8660	8660	8660	0
53	20250115	175600	78914380	8660	8660	8660	8660	0
54	20250115	175500	78914380	8660	8660	8660	8660	0
55	20250115	175400	78914380	8660	8660	8660	8660	0
56	20250115	175300	78914380	8660	8660	8660	8660	0
57	20250115	175200	78914380	8660	8660	8660	8660	0
58	20250115	175100	78914380	8660	8660	8660	8660	0
59	20250115	175000	78914380	8660	8660	8660	8660	0
60	20250115	174900	78914380	8660	8660	8660	8660	0
61	20250115	174800	78914380	8660	8660	8660	8660	0
62	20250115	174700	78914380	8660	8660	8660	8660	216
63	20250115	174600	78914380	8660	8660	8660	8660	0
64	20250115	174500	78914380	8660	8660	8660	8660	0
65	20250115	174400	78914380	8660	8660	8660	8660	0
66	20250115	174300	78914380	8660	8660	8660	8660	0
67	20250115	174200	78914380	8660	8660	8660	8660	0
68	20250115	174100	78914380	8660	8660	8660	8660	0
69	20250115	174000	78914380	8660	8660	8660	8660	0
70	20250115	173900	78914380	8660	8660	8660	8660	0
71	20250115	173800	78914380	8660	8660	8660	8660	0
72	20250115	173700	78914380	8660	8660	8660	8660	0
73	20250115	173600	78914380	8660	8660	8660	8660	0
74	20250115	173500	78914380	8660	8660	8660	8660	0
75	20250115	173400	78914380	8660	8660	8660	8660	0
76	20250115	173300	78914380	8660	8660	8660	8660	0
77	20250115	173200	78914380	8660	8660	8660	8660	0
78	20250115	173100	78914380	8660	8660	8660	8660	0
79	20250115	173000	78914380	8660	8660	8660	8660	0
80	20250115	172900	78914380	8660	8660	8660	8660	0
81	20250115	172800	78914380	8660	8660	8660	8660	0
82	20250115	172700	78914380	8660	8660	8660	8660	0
83	20250115	172600	78914380	8660	8660	8660	8660	0
84	20250115	172500	78914380	8660	8660	8660	8660	0
85	20250115	172400	78914380	8660	8660	8660	8660	0
86	20250115	172300	78914380	8660	8660	8660	8660	0
87	20250115	172200	78914380	8660	8660	8660	8660	0
88	20250115	172100	78914380	8660	8660	8660	8660	0
89	20250115	172000	78914380	8660	8660	8660	8660	0
90	20250115	171900	78914380	8660	8660	8660	8660	0
91	20250115	171800	78914380	8660	8660	8660	8660	0
92	20250115	171700	78914380	8660	8660	8660	8660	216
93	20250115	171600	78914380	8660	8660	8660	8660	0
94	20250115	171500	78914380	8660	8660	8660	8660	0
95	20250115	171400	78914380	8660	8660	8660	8660	0
96	20250115	171300	78914380	8660	8660	8660	8660	0
97	20250115	171200	78914380	8660	8660	8660	8660	0
98	20250115	171100	78914380	8660	8660	8660	8660	0
99	20250115	171000	78914380	8660	8660	8660	8660	0
100	20250115	170900	78914380	8660	8660	8660	8660	0
101	20250115	170800	78914380	8660	8660	8660	8660	0
102	20250115	170700	78914380	8660	8660	8660	8660	0
103	20250115	170600	78914380	8660	8660	8660	8660	0
104	20250115	170500	78914380	8660	8660	8660	8660	0
105	20250115	170400	78914380	8660	8660	8660	8660	0
106	20250115	170300	78914380	8660	8660	8660	8660	0
107	20250115	170200	78914380	8660	8660	8660	8660	0
108	20250115	170100	78914380	8660	8660	8660	8660	0
109	20250115	170000	78914380	8660	8660	8660	8660	0
110	20250115	165900	78914380	8660	8660	8660	8660	0
111	20250115	165800	78914380	8660	8660	8660	8660	0
112	20250115	165700	78914380	8660	8660	8660	8660	0
113	20250115	165600	78914380	8660	8660	8660	8660	0
114	20250115	165500	78914380	8660	8660	8660	8660	0
115	20250115	165400	78914380	8660	8660	8660	8660	0
116	20250115	165300	78914380	8660	8660	8660	8660	0
117	20250115	165200	78914380	8660	8660	8660	8660	0
118	20250115	165100	78914380	8660	8660	8660	8660	0
119	20250115	165000	78914380	8660	8660	8660	8660	0
120	20250115	164900	78914380	8660	8660	8660	8660	0
121	20250115	164800	78914380	8660	8660	8660	8660	0
122	20250115	164700	78914380	8660	8660	8660	8660	216
123	20250115	164600	78914380	8660	8660	8660	8660	0
124	20250115	164500	78914380	8660	8660	8660	8660	0
125	20250115	164400	78914380	8660	8660	8660	8660	0
126	20250115	164300	78914380	8660	8660	8660	8660	0
127	20250115	164200	78914380	8660	8660	8660	8660	0
128	20250115	164100	78914380	8660	8660	8660	8660	0
129	20250115	164000	78914380	8660	8660	8660	8660	0
130	20250115	163900	78914380	8660	8660	8660	8660	0
131	20250115	163800	78914380	8660	8660	8660	8660	0
132	20250115	163700	78914380	8660	8660	8660	8660	0
133	20250115	163600	78914380	8660	8660	8660	8660	0
134	20250115	163500	78914380	8660	8660	8660	8660	0
135	20250115	163400	78914380	8660	8660	8660	8660	0
136	20250115	163300	78914380	8660	8660	8660	8660	0
137	20250115	163200	78914380	8660	8660	8660	8660	0
138	20250115	163100	78914380	8660	8660	8660	8660	0
139	20250115	163000	78914380	8660	8660	8660	8660	0
140	20250115	162900	78914380	8660	8660	8660	8660	0
141	20250115	162800	78914380	8660	8660	8660	8660	0
142	20250115	162700	78914380	8660	8660	8660	8660	0
143	20250115	162600	78914380	8660	8660	8660	8660	0
144	20250115	162500	78914380	8660	8660	8660	8660	0
145	20250115	162400	78914380	8660	8660	8660	8660	0
146	20250115	162300	78914380	8660	8660	8660	8660	0
147	20250115	162200	78914380	8660	8660	8660	8660	0
148	20250115	162100	78914380	8660	8660	8660	8660	0
149	20250115	162000	78914380	8660	8660	8660	8660	0
150	20250115	161900	78914380	8660	8660	8660	8660	0
151	20250115	161800	78914380	8660	8660	8660	8660	0
152	20250115	161700	78914380	8660	8660	8660	8660	216
153	20250115	161600	78914380	8660	8660	8660	8660	0
154	20250115	161500	78914380	8660	8660	8660	8660	0
155	20250115	161400	78914380	8660	8660	8660	8660	0
156	20250115	161300	78914380	8660	8660	8660	8660	0
157	20250115	161200	78914380	8660	8660	8660	8660	0
158	20250115	161100	78914380	8660	8660	8660	8660	0
159	20250115	161000	78914380	8660	8660	8660	8660	0
160	20250115	160900	78914380	8660	8660	8660	8660	0
161	20250115	160800	78914380	8660	8660	8660	8660	0
162	20250115	160700	78914380	8660	8660	8660	8660	0
163	20250115	160600	78914380	8660	8660	8660	8660	0
164	20250115	160500	78914380	8660	8660	8660	8660	0
165	20250115	160400	78914380	8660	8660	8660	8660	0
166	20250115	160300	78914380	8660	8660	8660	8660	0
167	20250115	160200	78914380	8660	8660	8660	8660	0
168	20250115	160100	78914380	8660	8660	8660	8660	0
169	20250115	160000	78914380	8660	8660	8660	8660	0
170	20250115	155900	78914380	8660	8660	8660	8660	0
171	20250115	155800	78914380	8660	8660	8660	8660	0
172	20250115	155700	78914380	8660	8660	8660	8660	0
173	20250115	155600	78914380	8660	8660	8660	8660	0
174	20250115	155500	78914380	8660	8660	8660	8660	0
175	20250115	155400	78914380	8660	8660	8660	8660	0
176	20250115	155300	78914380	8660	8660	8660	8660	0
177	20250115	155200	78914380	8660	8660	8660	8660	0
178	20250115	155100	78914380	8660	8660	8660	8660	0
179	20250115	155000	78914380	8660	8660	8660	8660	0
180	20250115	154900	78914380	8660	8660	8660	8660	0
181	20250115	154800	78914380	8660	8660	8660	8660	0
182	20250115	154700	78914380	8660	8660	8660	8660	216
183	20250115	154600	78914380	8660	8660	8660	8660	0
184	20250115	154500	78914380	8660	8660	8660	8660	0
185	20250115	154400	78914380	8660	8660	8660	8660	0
186	20250115	154300	78914380	8660	8660	8660	8660	0
187	20250115	154200	78914380	8660	8660	8660	8660	0
188	20250115	154100	78914380	8660	8660	8660	8660	0
189	20250115	154000	78914380	8660	8660	8660	8660	0
190	20250115	153900	78914380	8660	8660	8660	8660	0
191	20250115	153800	78914380	8660	8660	8660	8660	0
192	20250115	153700	78914380	8660	8660	8660	8660	0
193	20250115	153600	78914380	8660	8660	8660	8660	0
194	20250115	153500	78914380	8660	8660	8660	8660	0
195	20250115	153400	78914380	8660	8660	8660	8660	0
196	20250115	153300	78914380	8660	8660	8660	8660	0
197	20250115	153200	78914380	8660	8660	8660	8660	0
198	20250115	153100	78914380	8660	8660	8660	8660	0
199	20250115	153000	78914380	8660	8660	8660	8660	216
200	20250115	152900	77043820	8700	8700	8700	8700	0
201	20250115	152800	77043820	8700	8700	8700	8700	0
202	20250115	152700	77043820	8700	8700	8700	8700	0
203	20250115	152600	77043820	8700	8700	8700	8700	0
204	20250115	152500	77043820	8700	8700	8700	8700	0
205	20250115	152400	77043820	8700	8700	8700	8700	0
206	20250115	152300	77043820	8700	8700	8700	8700	0
207	20250115	152200	77043820	8700	8700	8700	8700	0
208	20250115	152100	77043820	8700	8700	8700	8700	0
209	20250115	152000	77043820	8700	8700	8700	8700	0
210	20250115	151900	77043820	8700	8670	8700	8660	37
211	20250115	151800	76722740	8660	8660	8660	8660	0
212	20250115	151700	76722740	8660	8660	8660	8660	0
213	20250115	151600	76722740	8660	8660	8660	8660	0
214	20250115	151500	76722740	8660	8660	8660	8660	0
215	20250115	151400	76722740	8660	8660	8660	8660	0
216	20250115	151300	76722740	8660	8660	8660	8660	0
217	20250115	151200	76722740	8660	8660	8660	8660	0
218	20250115	151100	76722740	8660	8660	8660	8660	0
219	20250115	151000	76722740	8660	8660	8660	8660	0
220	20250115	150900	76722740	8660	8660	8660	8660	1
221	20250115	150800	76714080	8660	8660	8660	8660	0
222	20250115	150700	76714080	8660	8660	8660	8660	0
223	20250115	150600	76714080	8660	8660	8660	8660	0
224	20250115	150500	76714080	8660	8660	8660	8660	0
225	20250115	150400	76714080	8660	8660	8660	8660	0
226	20250115	150300	76714080	8660	8660	8660	8660	0
227	20250115	150200	76714080	8660	8660	8660	8660	0
228	20250115	150100	76714080	8660	8660	8660	8660	0
229	20250115	150000	76714080	8660	8660	8660	8660	0
230	20250115	145900	76714080	8660	8660	8660	8660	0
231	20250115	145800	76714080	8660	8660	8660	8660	0
232	20250115	145700	76714080	8660	8660	8660	8660	0
233	20250115	145600	76714080	8660	8660	8660	8660	0
234	20250115	145500	76714080	8660	8660	8660	8660	0
235	20250115	145400	76714080	8660	8660	8660	8660	0
236	20250115	145300	76714080	8660	8660	8660	8660	0
237	20250115	145200	76714080	8660	8660	8660	8660	2
238	20250115	145100	76696760	8660	8660	8660	8660	0
239	20250115	145000	76696760	8660	8660	8660	8660	0
240	20250115	144900	76696760	8660	8660	8660	8660	1000
241	20250115	144800	68036760	8700	8700	8700	8700	0
242	20250115	144700	68036760	8700	8700	8700	8700	0
243	20250115	144600	68036760	8700	8700	8700	8700	0
244	20250115	144500	68036760	8700	8690	8700	8690	501
245	20250115	144400	63679050	8670	8670	8670	8670	0
246	20250115	144300	63679050	8670	8670	8670	8670	0
247	20250115	144200	63679050	8670	8690	8690	8670	4
248	20250115	144100	63644330	8700	8700	8700	8700	0
249	20250115	144000	63644330	8700	8680	8700	8680	500
250	20250115	143900	59297360	8660	8660	8660	8660	0
251	20250115	143800	59297360	8660	8660	8660	8660	0
252	20250115	143700	59297360	8660	8660	8660	8660	0
253	20250115	143600	59297360	8660	8660	8660	8660	0
254	20250115	143500	59297360	8660	8680	8690	8660	502
255	20250115	143400	54936040	8690	8690	8690	8690	0
256	20250115	143300	54936040	8690	8690	8690	8690	0
257	20250115	143200	54936040	8690	8690	8690	8690	0
258	20250115	143100	54936040	8690	8690	8690	8690	0
259	20250115	143000	54936040	8690	8670	8690	8650	503
260	20250115	142900	50566000	8670	8670	8670	8670	0
261	20250115	142800	50566000	8670	8670	8670	8670	0
262	20250115	142700	50566000	8670	8670	8670	8670	0
263	20250115	142600	50566000	8670	8670	8670	8670	0
264	20250115	142500	50566000	8670	8670	8670	8670	0
265	20250115	142400	50566000	8670	8670	8670	8670	0
266	20250115	142300	50566000	8670	8670	8670	8670	0
267	20250115	142200	50566000	8670	8670	8670	8670	0
268	20250115	142100	50566000	8670	8670	8670	8670	0
269	20250115	142000	50566000	8670	8670	8670	8670	0
270	20250115	141900	50566000	8670	8670	8670	8670	0
271	20250115	141800	50566000	8670	8670	8670	8670	0
272	20250115	141700	50566000	8670	8670	8670	8670	0
273	20250115	141600	50566000	8670	8670	8670	8670	0
274	20250115	141500	50566000	8670	8670	8670	8670	0
275	20250115	141400	50566000	8670	8670	8670	8670	0
276	20250115	141300	50566000	8670	8670	8670	8670	0
277	20250115	141200	50566000	8670	8670	8670	8670	0
278	20250115	141100	50566000	8670	8670	8670	8670	0
279	20250115	141000	50566000	8670	8670	8670	8670	0
280	20250115	140900	50566000	8670	8670	8670	8670	0
281	20250115	140800	50566000	8670	8670	8670	8670	0
282	20250115	140700	50566000	8670	8670	8670	8670	0
283	20250115	140600	50566000	8670	8670	8670	8670	0
284	20250115	140500	50566000	8670	8670	8670	8670	0
285	20250115	140400	50566000	8670	8670	8670	8670	0
286	20250115	140300	50566000	8670	8670	8670	8670	0
287	20250115	140200	50566000	8670	8670	8670	8670	0
288	20250115	140100	50566000	8670	8670	8670	8670	0
289	20250115	140000	50566000	8670	8670	8670	8670	0
290	20250115	135900	50566000	8670	8670	8670	8670	0
291	20250115	135800	50566000	8670	8670	8670	8670	0
292	20250115	135700	50566000	8670	8670	8670	8670	0
293	20250115	135600	50566000	8670	8670	8670	8670	0
294	20250115	135500	50566000	8670	8670	8670	8670	0
295	20250115	135400	50566000	8670	8670	8670	8670	0
296	20250115	135300	50566000	8670	8670	8670	8670	0
297	20250115	135200	50566000	8670	8670	8670	8670	0
298	20250115	135100	50566000	8670	8670	8670	8670	0
299	20250115	135000	50566000	8670	8670	8670	8670	0
300	20250115	134900	50566000	8670	8670	8670	8670	0
301	20250115	134800	50566000	8670	8670	8670	8670	0
302	20250115	134700	50566000	8670	8670	8670	8670	0
303	20250115	134600	50566000	8670	8670	8670	8670	1
304	20250115	134500	50557330	8650	8650	8650	8650	0
305	20250115	134400	50557330	8650	8650	8650	8650	0
306	20250115	134300	50557330	8650	8650	8650	8650	0
307	20250115	134200	50557330	8650	8650	8650	8650	0
308	20250115	134100	50557330	8650	8650	8650	8650	0
309	20250115	134000	50557330	8650	8650	8650	8650	0
310	20250115	133900	50557330	8650	8650	8650	8650	0
311	20250115	133800	50557330	8650	8650	8650	8650	0
312	20250115	133700	50557330	8650	8650	8650	8650	0
313	20250115	133600	50557330	8650	8650	8650	8650	0
314	20250115	133500	50557330	8650	8650	8650	8650	0
315	20250115	133400	50557330	8650	8650	8650	8650	0
316	20250115	133300	50557330	8650	8650	8650	8650	0
317	20250115	133200	50557330	8650	8650	8650	8650	0
318	20250115	133100	50557330	8650	8650	8650	8650	0
319	20250115	133000	50557330	8650	8650	8650	8650	0
320	20250115	132900	50557330	8650	8650	8650	8650	0
321	20250115	132800	50557330	8650	8650	8650	8650	0
322	20250115	132700	50557330	8650	8650	8650	8650	0
323	20250115	132600	50557330	8650	8650	8650	8650	700
324	20250115	132500	44502330	8640	8640	8640	8640	0
325	20250115	132400	44502330	8640	8640	8640	8640	0
326	20250115	132300	44502330	8640	8640	8640	8640	0
327	20250115	132200	44502330	8640	8640	8640	8640	0
328	20250115	132100	44502330	8640	8640	8640	8640	0
329	20250115	132000	44502330	8640	8640	8640	8640	0
330	20250115	131900	44502330	8640	8640	8640	8640	0
331	20250115	131800	44502330	8640	8640	8640	8640	0
332	20250115	131700	44502330	8640	8640	8640	8640	0
333	20250115	131600	44502330	8640	8640	8640	8640	0
334	20250115	131500	44502330	8640	8640	8640	8640	0
335	20250115	131400	44502330	8640	8640	8640	8640	0
336	20250115	131300	44502330	8640	8640	8640	8640	0
337	20250115	131200	44502330	8640	8640	8640	8640	0
338	20250115	131100	44502330	8640	8640	8640	8640	0
339	20250115	131000	44502330	8640	8640	8640	8640	0
340	20250115	130900	44502330	8640	8640	8640	8640	0
341	20250115	130800	44502330	8640	8640	8640	8640	0
342	20250115	130700	44502330	8640	8640	8640	8640	0
343	20250115	130600	44502330	8640	8640	8640	8640	0
344	20250115	130500	44502330	8640	8640	8640	8640	0
345	20250115	130400	44502330	8640	8640	8640	8640	0
346	20250115	130300	44502330	8640	8640	8640	8640	0
347	20250115	130200	44502330	8640	8640	8640	8640	0
348	20250115	130100	44502330	8640	8640	8640	8640	0
349	20250115	130000	44502330	8640	8640	8640	8640	0
350	20250115	125900	44502330	8640	8640	8640	8640	0
351	20250115	125800	44502330	8640	8640	8640	8640	0
352	20250115	125700	44502330	8640	8640	8640	8640	0
353	20250115	125600	44502330	8640	8640	8640	8640	0
354	20250115	125500	44502330	8640	8630	8640	8630	329
355	20250115	125400	41661410	8630	8630	8630	8630	0
356	20250115	125300	41661410	8630	8630	8630	8630	0
357	20250115	125200	41661410	8630	8630	8630	8630	0
358	20250115	125100	41661410	8630	8630	8630	8630	0
359	20250115	125000	41661410	8630	8630	8630	8630	0
360	20250115	124900	41661410	8630	8630	8630	8630	0
361	20250115	124800	41661410	8630	8630	8630	8630	0
362	20250115	124700	41661410	8630	8630	8630	8630	0
363	20250115	124600	41661410	8630	8630	8630	8630	0
364	20250115	124500	41661410	8630	8630	8630	8630	0
365	20250115	124400	41661410	8630	8630	8630	8630	0
366	20250115	124300	41661410	8630	8630	8630	8630	0
367	20250115	124200	41661410	8630	8630	8630	8630	0
368	20250115	124100	41661410	8630	8630	8630	8630	0
369	20250115	124000	41661410	8630	8630	8630	8630	0
370	20250115	123900	41661410	8630	8630	8630	8630	0
371	20250115	123800	41661410	8630	8630	8630	8630	0
372	20250115	123700	41661410	8630	8630	8630	8630	0
373	20250115	123600	41661410	8630	8630	8630	8630	0
374	20250115	123500	41661410	8630	8630	8630	8630	0
375	20250115	123400	41661410	8630	8630	8630	8630	0
376	20250115	123300	41661410	8630	8630	8630	8630	0
377	20250115	123200	41661410	8630	8630	8630	8630	0
378	20250115	123100	41661410	8630	8630	8630	8630	0
379	20250115	123000	41661410	8630	8630	8630	8630	0
380	20250115	122900	41661410	8630	8630	8630	8630	50
381	20250115	122800	41229910	8640	8640	8640	8640	0
382	20250115	122700	41229910	8640	8640	8640	8640	0
383	20250115	122600	41229910	8640	8640	8640	8640	0
384	20250115	122500	41229910	8640	8640	8640	8640	0
385	20250115	122400	41229910	8640	8640	8640	8640	0
386	20250115	122300	41229910	8640	8640	8640	8640	0
387	20250115	122200	41229910	8640	8640	8640	8640	0
388	20250115	122100	41229910	8640	8640	8640	8640	0
389	20250115	122000	41229910	8640	8640	8640	8640	0
390	20250115	121900	41229910	8640	8640	8640	8640	0
391	20250115	121800	41229910	8640	8640	8640	8640	0
392	20250115	121700	41229910	8640	8640	8640	8640	0
393	20250115	121600	41229910	8640	8640	8640	8640	0
394	20250115	121500	41229910	8640	8640	8640	8640	0
395	20250115	121400	41229910	8640	8640	8640	8640	0
396	20250115	121300	41229910	8640	8640	8640	8640	0
397	20250115	121200	41229910	8640	8640	8640	8640	0
398	20250115	121100	41229910	8640	8640	8640	8640	0
399	20250115	121000	41229910	8640	8640	8640	8640	0
400	20250115	120900	41229910	8640	8640	8640	8640	0
401	20250115	120800	41229910	8640	8640	8640	8640	0
402	20250115	120700	41229910	8640	8640	8640	8640	0
403	20250115	120600	41229910	8640	8640	8640	8640	0
404	20250115	120500	41229910	8640	8640	8640	8640	0
405	20250115	120400	41229910	8640	8640	8640	8640	0
406	20250115	120300	41229910	8640	8670	8670	8640	868
407	20250115	120200	33708100	8680	8680	8680	8680	0
408	20250115	120100	33708100	8680	8680	8680	8680	0
409	20250115	120000	33708100	8680	8680	8680	8680	0
410	20250115	115900	33708100	8680	8680	8680	8680	18
411	20250115	115800	33551860	8680	8680	8680	8680	0
412	20250115	115700	33551860	8680	8680	8680	8680	0
413	20250115	115600	33551860	8680	8680	8680	8680	0
414	20250115	115500	33551860	8680	8680	8680	8680	0
415	20250115	115400	33551860	8680	8680	8680	8680	0
416	20250115	115300	33551860	8680	8680	8680	8680	0
417	20250115	115200	33551860	8680	8680	8680	8680	0
418	20250115	115100	33551860	8680	8680	8680	8680	0
419	20250115	115000	33551860	8680	8680	8680	8680	0
420	20250115	114900	33551860	8680	8680	8680	8680	0
421	20250115	114800	33551860	8680	8680	8680	8680	0
422	20250115	114700	33551860	8680	8680	8680	8680	0
423	20250115	114600	33551860	8680	8680	8680	8680	0
424	20250115	114500	33551860	8680	8680	8680	8680	0
425	20250115	114400	33551860	8680	8680	8680	8680	0
426	20250115	114300	33551860	8680	8680	8680	8680	0
427	20250115	114200	33551860	8680	8680	8680	8680	0
428	20250115	114100	33551860	8680	8680	8680	8680	1
429	20250115	114000	33543180	8680	8680	8680	8680	289
430	20250115	113900	31034660	8670	8670	8670	8670	0
431	20250115	113800	31034660	8670	8670	8670	8670	0
432	20250115	113700	31034660	8670	8670	8670	8670	263
433	20250115	113600	28754450	8670	8670	8670	8670	0
434	20250115	113500	28754450	8670	8670	8670	8670	0
435	20250115	113400	28754450	8670	8670	8670	8670	0
436	20250115	113300	28754450	8670	8670	8670	8670	0
437	20250115	113200	28754450	8670	8670	8670	8670	0
438	20250115	113100	28754450	8670	8670	8670	8670	0
439	20250115	113000	28754450	8670	8670	8670	8670	0
440	20250115	112900	28754450	8670	8670	8670	8670	0
441	20250115	112800	28754450	8670	8670	8670	8670	0
442	20250115	112700	28754450	8670	8670	8670	8670	0
443	20250115	112600	28754450	8670	8670	8670	8670	0
444	20250115	112500	28754450	8670	8670	8670	8670	0
445	20250115	112400	28754450	8670	8670	8670	8670	0
446	20250115	112300	28754450	8670	8670	8670	8670	0
447	20250115	112200	28754450	8670	8670	8670	8670	0
448	20250115	112100	28754450	8670	8670	8670	8670	0
449	20250115	112000	28754450	8670	8670	8670	8670	141
450	20250115	111900	27531980	8670	8670	8670	8670	0
451	20250115	111800	27531980	8670	8670	8670	8670	0
452	20250115	111700	27531980	8670	8670	8670	8670	0
453	20250115	111600	27531980	8670	8670	8670	8670	0
454	20250115	111500	27531980	8670	8670	8670	8670	0
455	20250115	111400	27531980	8670	8670	8670	8670	0
456	20250115	111300	27531980	8670	8670	8670	8670	0
457	20250115	111200	27531980	8670	8670	8670	8670	0
458	20250115	111100	27531980	8670	8670	8670	8670	0
459	20250115	111000	27531980	8670	8670	8670	8670	0
460	20250115	110900	27531980	8670	8670	8670	8670	0
461	20250115	110800	27531980	8670	8670	8670	8670	0
462	20250115	110700	27531980	8670	8670	8670	8670	0
463	20250115	110600	27531980	8670	8670	8670	8670	0
464	20250115	110500	27531980	8670	8670	8670	8670	0
465	20250115	110400	27531980	8670	8670	8670	8670	0
466	20250115	110300	27531980	8670	8670	8670	8670	0
467	20250115	110200	27531980	8670	8670	8670	8670	0
468	20250115	110100	27531980	8670	8670	8670	8670	0
469	20250115	110000	27531980	8670	8670	8670	8670	0
470	20250115	105900	27531980	8670	8670	8670	8670	0
471	20250115	105800	27531980	8670	8670	8670	8670	0
472	20250115	105700	27531980	8670	8670	8670	8670	0
473	20250115	105600	27531980	8670	8670	8670	8670	0
474	20250115	105500	27531980	8670	8670	8670	8670	0
475	20250115	105400	27531980	8670	8670	8670	8670	925
476	20250115	105300	19512230	8680	8680	8680	8680	0
477	20250115	105200	19512230	8680	8680	8680	8680	0
478	20250115	105100	19512230	8680	8680	8680	8680	0
479	20250115	105000	19512230	8680	8680	8680	8680	0
480	20250115	104900	19512230	8680	8680	8680	8680	0
481	20250115	104800	19512230	8680	8680	8680	8680	1
482	20250115	104700	19503550	8680	8680	8680	8680	1
483	20250115	104600	19494870	8670	8670	8670	8670	0
484	20250115	104500	19494870	8670	8670	8670	8670	0
485	20250115	104400	19494870	8670	8670	8670	8670	0
486	20250115	104300	19494870	8670	8670	8670	8670	0
487	20250115	104200	19494870	8670	8670	8670	8670	3
488	20250115	104100	19468860	8670	8670	8670	8670	0
489	20250115	104000	19468860	8670	8670	8670	8670	0
490	20250115	103900	19468860	8670	8670	8670	8670	0
491	20250115	103800	19468860	8670	8670	8670	8670	0
492	20250115	103700	19468860	8670	8670	8670	8670	0
493	20250115	103600	19468860	8670	8670	8670	8670	0
494	20250115	103500	19468860	8670	8670	8670	8670	0
495	20250115	103400	19468860	8670	8670	8670	8670	0
496	20250115	103300	19468860	8670	8670	8670	8670	0
497	20250115	103200	19468860	8670	8670	8670	8670	0
498	20250115	103100	19468860	8670	8670	8670	8670	0
499	20250115	103000	19468860	8670	8670	8670	8670	0
500	20250115	102900	19468860	8670	8670	8670	8670	0
501	20250115	102800	19468860	8670	8670	8670	8670	0
502	20250115	102700	19468860	8670	8670	8670	8670	100
503	20250115	102600	18601860	8670	8670	8670	8670	0
504	20250115	102500	18601860	8670	8670	8670	8670	0
505	20250115	102400	18601860	8670	8670	8670	8670	0
506	20250115	102300	18601860	8670	8670	8670	8670	0
507	20250115	102200	18601860	8670	8670	8670	8670	0
508	20250115	102100	18601860	8670	8670	8670	8670	0
509	20250115	102000	18601860	8670	8670	8670	8670	0
510	20250115	101900	18601860	8670	8670	8670	8670	0
511	20250115	101800	18601860	8670	8670	8670	8670	0
512	20250115	101700	18601860	8670	8670	8670	8670	0
513	20250115	101600	18601860	8670	8670	8670	8670	0
514	20250115	101500	18601860	8670	8670	8670	8670	0
515	20250115	101400	18601860	8670	8670	8670	8670	0
516	20250115	101300	18601860	8670	8670	8670	8670	1
517	20250115	101200	18593190	8670	8670	8670	8670	0
518	20250115	101100	18593190	8670	8670	8670	8670	0
519	20250115	101000	18593190	8670	8670	8670	8670	0
520	20250115	100900	18593190	8670	8670	8670	8670	0
521	20250115	100800	18593190	8670	8670	8670	8670	0
522	20250115	100700	18593190	8670	8670	8670	8670	0
523	20250115	100600	18593190	8670	8670	8670	8670	0
524	20250115	100500	18593190	8670	8670	8670	8670	0
525	20250115	100400	18593190	8670	8670	8670	8670	0
526	20250115	100300	18593190	8670	8670	8670	8670	0
527	20250115	100200	18593190	8670	8670	8670	8670	0
528	20250115	100100	18593190	8670	8670	8670	8670	0
529	20250115	100000	18593190	8670	8670	8670	8670	0
530	20250115	095900	18593190	8670	8670	8670	8670	0
531	20250115	095800	18593190	8670	8670	8670	8670	0
532	20250115	095700	18593190	8670	8670	8670	8670	1
533	20250115	095600	18584520	8680	8680	8680	8680	0
534	20250115	095500	18584520	8680	8680	8680	8680	0
535	20250115	095400	18584520	8680	8680	8680	8680	0
536	20250115	095300	18584520	8680	8680	8680	8680	0
537	20250115	095200	18584520	8680	8680	8680	8680	0
538	20250115	095100	18584520	8680	8680	8680	8680	0
539	20250115	095000	18584520	8680	8680	8680	8680	0
540	20250115	094900	18584520	8680	8680	8680	8680	0
541	20250115	094800	18584520	8680	8680	8680	8680	0
542	20250115	094700	18584520	8680	8680	8680	8680	0
543	20250115	094600	18584520	8680	8680	8680	8680	0
544	20250115	094500	18584520	8680	8680	8680	8680	1
545	20250115	094400	18575840	8680	8680	8680	8680	0
546	20250115	094300	18575840	8680	8680	8680	8680	2
547	20250115	094200	18558480	8670	8670	8670	8670	0
548	20250115	094100	18558480	8670	8670	8670	8670	0
549	20250115	094000	18558480	8670	8670	8670	8670	0
550	20250115	093900	18558480	8670	8670	8670	8670	0
551	20250115	093800	18558480	8670	8670	8670	8670	0
552	20250115	093700	18558480	8670	8670	8670	8670	0
553	20250115	093600	18558480	8670	8670	8670	8670	0
554	20250115	093500	18558480	8670	8670	8670	8670	0
555	20250115	093400	18558480	8670	8670	8670	8670	0
556	20250115	093300	18558480	8670	8670	8670	8670	0
557	20250115	093200	18558480	8670	8670	8670	8670	0
558	20250115	093100	18558480	8670	8670	8670	8670	0
559	20250115	093000	18558480	8670	8670	8670	8670	0
560	20250115	092900	18558480	8670	8670	8670	8670	100
561	20250115	092800	17691480	8680	8680	8680	8680	0
562	20250115	092700	17691480	8680	8680	8680	8680	0
563	20250115	092600	17691480	8680	8680	8680	8680	0
564	20250115	092500	17691480	8680	8680	8680	8680	0
565	20250115	092400	17691480	8680	8680	8680	8680	0
566	20250115	092300	17691480	8680	8680	8680	8680	0
567	20250115	092200	17691480	8680	8680	8680	8680	0
568	20250115	092100	17691480	8680	8680	8680	8680	0
569	20250115	092000	17691480	8680	8680	8680	8680	0
570	20250115	091900	17691480	8680	8680	8680	8680	0
571	20250115	091800	17691480	8680	8680	8680	8680	0
572	20250115	091700	17691480	8680	8680	8680	8680	0
573	20250115	091600	17691480	8680	8690	8690	8680	1451
574	20250115	091500	5092410	8690	8690	8690	8690	0
575	20250115	091400	5092410	8690	8690	8690	8690	0
576	20250115	091300	5092410	8690	8690	8690	8690	0
577	20250115	091200	5092410	8690	8690	8690	8690	0
578	20250115	091100	5092410	8690	8690	8690	8690	2
579	20250115	091000	5075030	8690	8690	8690	8690	100
580	20250115	090900	4206030	8690	8690	8690	8690	0
581	20250115	090800	4206030	8690	8690	8690	8690	30
582	20250115	090700	3945330	8690	8690	8690	8690	190
583	20250115	090600	2294230	8690	8690	8690	8690	47
584	20250115	090500	1885800	8690	8690	8690	8690	1
585	20250115	090400	1877110	8690	8690	8690	8690	200
586	20250115	090300	139110	8700	8690	8700	8690	15
587	20250115	090200	8700	8700	8700	8700	8700	1
588	20250115	090100	0	8600	8600	8600	8600	0
589	20250115	090000	0	8600	8600	8600	8600	0