KissMeData/029960/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191300	57719540	8930	8930	8930	8930	473
3	20250117	191200	57719540	8930	8930	8930	8930	0
4	20250117	191100	57719540	8930	8930	8930	8930	0
5	20250117	191000	57719540	8930	8930	8930	8930	0
6	20250117	190900	57719540	8930	8930	8930	8930	0
7	20250117	190800	57719540	8930	8930	8930	8930	0
8	20250117	190700	57719540	8930	8930	8930	8930	0
9	20250117	190600	57719540	8930	8930	8930	8930	0
10	20250117	190500	57719540	8930	8930	8930	8930	0
11	20250117	190400	57719540	8930	8930	8930	8930	0
12	20250117	190300	57719540	8930	8930	8930	8930	0
13	20250117	190200	57719540	8930	8930	8930	8930	0
14	20250117	190100	57719540	8930	8930	8930	8930	0
15	20250117	190000	57719540	8930	8930	8930	8930	0
16	20250117	185900	57719540	8930	8930	8930	8930	0
17	20250117	185800	57719540	8930	8930	8930	8930	0
18	20250117	185700	57719540	8930	8930	8930	8930	0
19	20250117	185600	57719540	8930	8930	8930	8930	0
20	20250117	185500	57719540	8930	8930	8930	8930	0
21	20250117	185400	57719540	8930	8930	8930	8930	0
22	20250117	185300	57719540	8930	8930	8930	8930	0
23	20250117	185200	57719540	8930	8930	8930	8930	0
24	20250117	185100	57719540	8930	8930	8930	8930	0
25	20250117	185000	57719540	8930	8930	8930	8930	0
26	20250117	184900	57719540	8930	8930	8930	8930	0
27	20250117	184800	57719540	8930	8930	8930	8930	0
28	20250117	184700	57719540	8930	8930	8930	8930	0
29	20250117	184600	57719540	8930	8930	8930	8930	0
30	20250117	184500	57719540	8930	8930	8930	8930	0
31	20250117	184400	57719540	8930	8930	8930	8930	0
32	20250117	184300	57719540	8930	8930	8930	8930	473
33	20250117	184200	57719540	8930	8930	8930	8930	0
34	20250117	184100	57719540	8930	8930	8930	8930	0
35	20250117	184000	57719540	8930	8930	8930	8930	0
36	20250117	183900	57719540	8930	8930	8930	8930	0
37	20250117	183800	57719540	8930	8930	8930	8930	0
38	20250117	183700	57719540	8930	8930	8930	8930	0
39	20250117	183600	57719540	8930	8930	8930	8930	0
40	20250117	183500	57719540	8930	8930	8930	8930	0
41	20250117	183400	57719540	8930	8930	8930	8930	0
42	20250117	183300	57719540	8930	8930	8930	8930	0
43	20250117	183200	57719540	8930	8930	8930	8930	0
44	20250117	183100	57719540	8930	8930	8930	8930	0
45	20250117	183000	57719540	8930	8930	8930	8930	0
46	20250117	182900	57719540	8930	8930	8930	8930	0
47	20250117	182800	57719540	8930	8930	8930	8930	0
48	20250117	182700	57719540	8930	8930	8930	8930	0
49	20250117	182600	57719540	8930	8930	8930	8930	0
50	20250117	182500	57719540	8930	8930	8930	8930	0
51	20250117	182400	57719540	8930	8930	8930	8930	0
52	20250117	182300	57719540	8930	8930	8930	8930	0
53	20250117	182200	57719540	8930	8930	8930	8930	0
54	20250117	182100	57719540	8930	8930	8930	8930	0
55	20250117	182000	57719540	8930	8930	8930	8930	0
56	20250117	181900	57719540	8930	8930	8930	8930	0
57	20250117	181800	57719540	8930	8930	8930	8930	0
58	20250117	181700	57719540	8930	8930	8930	8930	0
59	20250117	181600	57719540	8930	8930	8930	8930	0
60	20250117	181500	57719540	8930	8930	8930	8930	0
61	20250117	181400	57719540	8930	8930	8930	8930	0
62	20250117	181300	57719540	8930	8930	8930	8930	473
63	20250117	181200	57719540	8930	8930	8930	8930	0
64	20250117	181100	57719540	8930	8930	8930	8930	0
65	20250117	181000	57719540	8930	8930	8930	8930	0
66	20250117	180900	57719540	8930	8930	8930	8930	0
67	20250117	180800	57719540	8930	8930	8930	8930	0
68	20250117	180700	57719540	8930	8930	8930	8930	0
69	20250117	180600	57719540	8930	8930	8930	8930	0
70	20250117	180500	57719540	8930	8930	8930	8930	0
71	20250117	180400	57719540	8930	8930	8930	8930	0
72	20250117	180300	57719540	8930	8930	8930	8930	0
73	20250117	180200	57719540	8930	8930	8930	8930	0
74	20250117	180100	57719540	8930	8930	8930	8930	0
75	20250117	180000	57719540	8930	8930	8930	8930	0
76	20250117	175900	57719540	8930	8930	8930	8930	0
77	20250117	175800	57719540	8930	8930	8930	8930	0
78	20250117	175700	57719540	8930	8930	8930	8930	0
79	20250117	175600	57719540	8930	8930	8930	8930	0
80	20250117	175500	57719540	8930	8930	8930	8930	0
81	20250117	175400	57719540	8930	8930	8930	8930	0
82	20250117	175300	57719540	8930	8930	8930	8930	0
83	20250117	175200	57719540	8930	8930	8930	8930	0
84	20250117	175100	57719540	8930	8930	8930	8930	0
85	20250117	175000	57719540	8930	8930	8930	8930	0
86	20250117	174900	57719540	8930	8930	8930	8930	0
87	20250117	174800	57719540	8930	8930	8930	8930	0
88	20250117	174700	57719540	8930	8930	8930	8930	0
89	20250117	174600	57719540	8930	8930	8930	8930	0
90	20250117	174500	57719540	8930	8930	8930	8930	0
91	20250117	174400	57719540	8930	8930	8930	8930	0
92	20250117	174300	57719540	8930	8930	8930	8930	473
93	20250117	174200	57719540	8930	8930	8930	8930	0
94	20250117	174100	57719540	8930	8930	8930	8930	0
95	20250117	174000	57719540	8930	8930	8930	8930	0
96	20250117	173900	57719540	8930	8930	8930	8930	0
97	20250117	173800	57719540	8930	8930	8930	8930	0
98	20250117	173700	57719540	8930	8930	8930	8930	0
99	20250117	173600	57719540	8930	8930	8930	8930	0
100	20250117	173500	57719540	8930	8930	8930	8930	0
101	20250117	173400	57719540	8930	8930	8930	8930	0
102	20250117	173300	57719540	8930	8930	8930	8930	0
103	20250117	173200	57719540	8930	8930	8930	8930	0
104	20250117	173100	57719540	8930	8930	8930	8930	0
105	20250117	173000	57719540	8930	8930	8930	8930	0
106	20250117	172900	57719540	8930	8930	8930	8930	0
107	20250117	172800	57719540	8930	8930	8930	8930	0
108	20250117	172700	57719540	8930	8930	8930	8930	0
109	20250117	172600	57719540	8930	8930	8930	8930	0
110	20250117	172500	57719540	8930	8930	8930	8930	0
111	20250117	172400	57719540	8930	8930	8930	8930	0
112	20250117	172300	57719540	8930	8930	8930	8930	0
113	20250117	172200	57719540	8930	8930	8930	8930	0
114	20250117	172100	57719540	8930	8930	8930	8930	0
115	20250117	172000	57719540	8930	8930	8930	8930	0
116	20250117	171900	57719540	8930	8930	8930	8930	0
117	20250117	171800	57719540	8930	8930	8930	8930	0
118	20250117	171700	57719540	8930	8930	8930	8930	0
119	20250117	171600	57719540	8930	8930	8930	8930	0
120	20250117	171500	57719540	8930	8930	8930	8930	0
121	20250117	171400	57719540	8930	8930	8930	8930	0
122	20250117	171300	57719540	8930	8930	8930	8930	473
123	20250117	171200	57719540	8930	8930	8930	8930	0
124	20250117	171100	57719540	8930	8930	8930	8930	0
125	20250117	171000	57719540	8930	8930	8930	8930	0
126	20250117	170900	57719540	8930	8930	8930	8930	0
127	20250117	170800	57719540	8930	8930	8930	8930	0
128	20250117	170700	57719540	8930	8930	8930	8930	0
129	20250117	170600	57719540	8930	8930	8930	8930	0
130	20250117	170500	57719540	8930	8930	8930	8930	0
131	20250117	170400	57719540	8930	8930	8930	8930	0
132	20250117	170300	57719540	8930	8930	8930	8930	0
133	20250117	170200	57719540	8930	8930	8930	8930	0
134	20250117	170100	57719540	8930	8930	8930	8930	0
135	20250117	170000	57719540	8930	8930	8930	8930	0
136	20250117	165900	57719540	8930	8930	8930	8930	0
137	20250117	165800	57719540	8930	8930	8930	8930	0
138	20250117	165700	57719540	8930	8930	8930	8930	0
139	20250117	165600	57719540	8930	8930	8930	8930	0
140	20250117	165500	57719540	8930	8930	8930	8930	0
141	20250117	165400	57719540	8930	8930	8930	8930	0
142	20250117	165300	57719540	8930	8930	8930	8930	0
143	20250117	165200	57719540	8930	8930	8930	8930	0
144	20250117	165100	57719540	8930	8930	8930	8930	0
145	20250117	165000	57719540	8930	8930	8930	8930	0
146	20250117	164900	57719540	8930	8930	8930	8930	0
147	20250117	164800	57719540	8930	8930	8930	8930	0
148	20250117	164700	57719540	8930	8930	8930	8930	0
149	20250117	164600	57719540	8930	8930	8930	8930	0
150	20250117	164500	57719540	8930	8930	8930	8930	0
151	20250117	164400	57719540	8930	8930	8930	8930	0
152	20250117	164300	57719540	8930	8930	8930	8930	473
153	20250117	164200	57719540	8930	8930	8930	8930	0
154	20250117	164100	57719540	8930	8930	8930	8930	0
155	20250117	164000	57719540	8930	8930	8930	8930	0
156	20250117	163900	57719540	8930	8930	8930	8930	0
157	20250117	163800	57719540	8930	8930	8930	8930	0
158	20250117	163700	57719540	8930	8930	8930	8930	0
159	20250117	163600	57719540	8930	8930	8930	8930	0
160	20250117	163500	57719540	8930	8930	8930	8930	0
161	20250117	163400	57719540	8930	8930	8930	8930	0
162	20250117	163300	57719540	8930	8930	8930	8930	0
163	20250117	163200	57719540	8930	8930	8930	8930	0
164	20250117	163100	57719540	8930	8930	8930	8930	0
165	20250117	163000	57719540	8930	8930	8930	8930	0
166	20250117	162900	57719540	8930	8930	8930	8930	0
167	20250117	162800	57719540	8930	8930	8930	8930	0
168	20250117	162700	57719540	8930	8930	8930	8930	0
169	20250117	162600	57719540	8930	8930	8930	8930	0
170	20250117	162500	57719540	8930	8930	8930	8930	0
171	20250117	162400	57719540	8930	8930	8930	8930	0
172	20250117	162300	57719540	8930	8930	8930	8930	0
173	20250117	162200	57719540	8930	8930	8930	8930	0
174	20250117	162100	57719540	8930	8930	8930	8930	0
175	20250117	162000	57719540	8930	8930	8930	8930	0
176	20250117	161900	57719540	8930	8930	8930	8930	0
177	20250117	161800	57719540	8930	8930	8930	8930	0
178	20250117	161700	57719540	8930	8930	8930	8930	0
179	20250117	161600	57719540	8930	8930	8930	8930	0
180	20250117	161500	57719540	8930	8930	8930	8930	0
181	20250117	161400	57719540	8930	8930	8930	8930	0
182	20250117	161300	57719540	8930	8930	8930	8930	473
183	20250117	161200	57719540	8930	8930	8930	8930	0
184	20250117	161100	57719540	8930	8930	8930	8930	0
185	20250117	161000	57719540	8930	8930	8930	8930	0
186	20250117	160900	57719540	8930	8930	8930	8930	0
187	20250117	160800	57719540	8930	8930	8930	8930	0
188	20250117	160700	57719540	8930	8930	8930	8930	0
189	20250117	160600	57719540	8930	8930	8930	8930	0
190	20250117	160500	57719540	8930	8930	8930	8930	0
191	20250117	160400	57719540	8930	8930	8930	8930	0
192	20250117	160300	57719540	8930	8930	8930	8930	0
193	20250117	160200	57719540	8930	8930	8930	8930	0
194	20250117	160100	57719540	8930	8930	8930	8930	0
195	20250117	160000	57719540	8930	8930	8930	8930	0
196	20250117	155900	57719540	8930	8930	8930	8930	0
197	20250117	155800	57719540	8930	8930	8930	8930	0
198	20250117	155700	57719540	8930	8930	8930	8930	0
199	20250117	155600	57719540	8930	8930	8930	8930	0
200	20250117	155500	57719540	8930	8930	8930	8930	0
201	20250117	155400	57719540	8930	8930	8930	8930	0
202	20250117	155300	57719540	8930	8930	8930	8930	0
203	20250117	155200	57719540	8930	8930	8930	8930	0
204	20250117	155100	57719540	8930	8930	8930	8930	0
205	20250117	155000	57719540	8930	8930	8930	8930	0
206	20250117	154900	57719540	8930	8930	8930	8930	0
207	20250117	154800	57719540	8930	8930	8930	8930	0
208	20250117	154700	57719540	8930	8930	8930	8930	0
209	20250117	154600	57719540	8930	8930	8930	8930	0
210	20250117	154500	57719540	8930	8930	8930	8930	0
211	20250117	154400	57719540	8930	8930	8930	8930	0
212	20250117	154300	57719540	8930	8930	8930	8930	473
213	20250117	154200	57719540	8930	8930	8930	8930	0
214	20250117	154100	57719540	8930	8930	8930	8930	0
215	20250117	154000	57719540	8930	8930	8930	8930	0
216	20250117	153900	57719540	8930	8930	8930	8930	0
217	20250117	153800	57719540	8930	8930	8930	8930	0
218	20250117	153700	57719540	8930	8930	8930	8930	0
219	20250117	153600	57719540	8930	8930	8930	8930	0
220	20250117	153500	57719540	8930	8930	8930	8930	0
221	20250117	153400	57719540	8930	8930	8930	8930	0
222	20250117	153300	57719540	8930	8930	8930	8930	0
223	20250117	153200	57719540	8930	8930	8930	8930	0
224	20250117	153100	57719540	8930	8930	8930	8930	0
225	20250117	153000	57719540	8930	8930	8930	8930	473
226	20250117	152900	53495650	8930	8930	8930	8930	0
227	20250117	152800	53495650	8930	8930	8930	8930	0
228	20250117	152700	53495650	8930	8930	8930	8930	0
229	20250117	152600	53495650	8930	8930	8930	8930	0
230	20250117	152500	53495650	8930	8930	8930	8930	0
231	20250117	152400	53495650	8930	8930	8930	8930	0
232	20250117	152300	53495650	8930	8930	8930	8930	0
233	20250117	152200	53495650	8930	8930	8930	8930	0
234	20250117	152100	53495650	8930	8930	8930	8930	0
235	20250117	152000	53495650	8930	8930	8930	8930	0
236	20250117	151900	53495650	8930	8930	8930	8930	599
237	20250117	151800	48146580	8940	8940	8940	8940	0
238	20250117	151700	48146580	8940	8940	8940	8940	0
239	20250117	151600	48146580	8940	8940	8940	8940	0
240	20250117	151500	48146580	8940	8940	8940	8940	0
241	20250117	151400	48146580	8940	8940	8940	8940	0
242	20250117	151300	48146580	8940	8940	8940	8940	0
243	20250117	151200	48146580	8940	8940	8940	8940	1
244	20250117	151100	48137640	8930	8930	8930	8930	0
245	20250117	151000	48137640	8930	8930	8930	8930	0
246	20250117	150900	48137640	8930	8930	8930	8930	0
247	20250117	150800	48137640	8930	8930	8930	8930	0
248	20250117	150700	48137640	8930	8930	8930	8930	0
249	20250117	150600	48137640	8930	8930	8930	8930	193
250	20250117	150500	46414150	8930	8930	8930	8930	0
251	20250117	150400	46414150	8930	8930	8930	8930	0
252	20250117	150300	46414150	8930	8930	8930	8930	0
253	20250117	150200	46414150	8930	8930	8930	8930	0
254	20250117	150100	46414150	8930	8930	8930	8930	0
255	20250117	150000	46414150	8930	8930	8930	8930	0
256	20250117	145900	46414150	8930	8930	8930	8930	0
257	20250117	145800	46414150	8930	8930	8930	8930	0
258	20250117	145700	46414150	8930	8930	8930	8930	0
259	20250117	145600	46414150	8930	8930	8930	8930	370
260	20250117	145500	43110050	8930	8930	8930	8930	0
261	20250117	145400	43110050	8930	8930	8930	8930	0
262	20250117	145300	43110050	8930	8930	8930	8930	0
263	20250117	145200	43110050	8930	8930	8930	8930	0
264	20250117	145100	43110050	8930	8930	8930	8930	0
265	20250117	145000	43110050	8930	8930	8930	8930	0
266	20250117	144900	43110050	8930	8930	8930	8930	0
267	20250117	144800	43110050	8930	8930	8930	8930	0
268	20250117	144700	43110050	8930	8930	8930	8930	0
269	20250117	144600	43110050	8930	8930	8930	8930	0
270	20250117	144500	43110050	8930	8930	8930	8930	0
271	20250117	144400	43110050	8930	8930	8930	8930	0
272	20250117	144300	43110050	8930	8930	8930	8930	515
273	20250117	144200	38511100	8930	8930	8930	8930	0
274	20250117	144100	38511100	8930	8930	8930	8930	0
275	20250117	144000	38511100	8930	8930	8930	8930	0
276	20250117	143900	38511100	8930	8930	8930	8930	0
277	20250117	143800	38511100	8930	8930	8930	8930	0
278	20250117	143700	38511100	8930	8930	8930	8930	0
279	20250117	143600	38511100	8930	8930	8930	8930	0
280	20250117	143500	38511100	8930	8930	8930	8930	0
281	20250117	143400	38511100	8930	8930	8930	8930	0
282	20250117	143300	38511100	8930	8930	8930	8930	5
283	20250117	143200	38466450	8930	8930	8930	8930	0
284	20250117	143100	38466450	8930	8930	8930	8930	0
285	20250117	143000	38466450	8930	8930	8930	8930	0
286	20250117	142900	38466450	8930	8930	8930	8930	0
287	20250117	142800	38466450	8930	8930	8930	8930	1
288	20250117	142700	38457520	8930	8930	8930	8930	0
289	20250117	142600	38457520	8930	8930	8930	8930	0
290	20250117	142500	38457520	8930	8930	8930	8930	0
291	20250117	142400	38457520	8930	8930	8930	8930	0
292	20250117	142300	38457520	8930	8930	8930	8930	0
293	20250117	142200	38457520	8930	8930	8930	8930	0
294	20250117	142100	38457520	8930	8930	8930	8930	0
295	20250117	142000	38457520	8930	8930	8930	8930	150
296	20250117	141900	37118020	8930	8930	8930	8930	0
297	20250117	141800	37118020	8930	8930	8930	8930	0
298	20250117	141700	37118020	8930	8930	8930	8930	0
299	20250117	141600	37118020	8930	8930	8930	8930	0
300	20250117	141500	37118020	8930	8930	8930	8930	0
301	20250117	141400	37118020	8930	8930	8930	8930	0
302	20250117	141300	37118020	8930	8930	8930	8930	0
303	20250117	141200	37118020	8930	8930	8930	8930	0
304	20250117	141100	37118020	8930	8930	8930	8930	166
305	20250117	141000	35635640	8930	8930	8930	8930	40
306	20250117	140900	35278440	8940	8940	8940	8940	0
307	20250117	140800	35278440	8940	8940	8940	8940	0
308	20250117	140700	35278440	8940	8940	8940	8940	0
309	20250117	140600	35278440	8940	8940	8940	8940	0
310	20250117	140500	35278440	8940	8940	8940	8940	0
311	20250117	140400	35278440	8940	8940	8940	8940	0
312	20250117	140300	35278440	8940	8940	8940	8940	1
313	20250117	140200	35269500	8930	8930	8930	8930	0
314	20250117	140100	35269500	8930	8930	8930	8930	0
315	20250117	140000	35269500	8930	8930	8930	8930	0
316	20250117	135900	35269500	8930	8930	8930	8930	0
317	20250117	135800	35269500	8930	8930	8930	8930	0
318	20250117	135700	35269500	8930	8930	8930	8930	0
319	20250117	135600	35269500	8930	8930	8930	8930	0
320	20250117	135500	35269500	8930	8930	8930	8930	0
321	20250117	135400	35269500	8930	8930	8930	8930	0
322	20250117	135300	35269500	8930	8930	8930	8930	0
323	20250117	135200	35269500	8930	8930	8930	8930	0
324	20250117	135100	35269500	8930	8930	8930	8930	0
325	20250117	135000	35269500	8930	8930	8930	8930	0
326	20250117	134900	35269500	8930	8930	8930	8930	0
327	20250117	134800	35269500	8930	8930	8930	8930	0
328	20250117	134700	35269500	8930	8930	8930	8930	0
329	20250117	134600	35269500	8930	8930	8930	8930	0
330	20250117	134500	35269500	8930	8930	8930	8930	0
331	20250117	134400	35269500	8930	8930	8930	8930	0
332	20250117	134300	35269500	8930	8930	8930	8930	0
333	20250117	134200	35269500	8930	8930	8930	8930	0
334	20250117	134100	35269500	8930	8930	8930	8930	0
335	20250117	134000	35269500	8930	8930	8930	8930	0
336	20250117	133900	35269500	8930	8930	8930	8930	0
337	20250117	133800	35269500	8930	8930	8930	8930	0
338	20250117	133700	35269500	8930	8930	8930	8930	0
339	20250117	133600	35269500	8930	8930	8930	8930	2
340	20250117	133500	35251640	8930	8930	8930	8930	0
341	20250117	133400	35251640	8930	8930	8930	8930	0
342	20250117	133300	35251640	8930	8930	8930	8930	0
343	20250117	133200	35251640	8930	8930	8930	8930	0
344	20250117	133100	35251640	8930	8930	8930	8930	0
345	20250117	133000	35251640	8930	8930	8930	8930	0
346	20250117	132900	35251640	8930	8930	8930	8930	0
347	20250117	132800	35251640	8930	8930	8930	8930	0
348	20250117	132700	35251640	8930	8930	8930	8930	0
349	20250117	132600	35251640	8930	8930	8930	8930	50
350	20250117	132500	34805140	8930	8930	8930	8930	0
351	20250117	132400	34805140	8930	8930	8930	8930	500
352	20250117	132300	30340140	8930	8930	8930	8930	0
353	20250117	132200	30340140	8930	8930	8930	8930	0
354	20250117	132100	30340140	8930	8930	8930	8930	0
355	20250117	132000	30340140	8930	8930	8930	8930	20
356	20250117	131900	30161540	8930	8930	8930	8930	0
357	20250117	131800	30161540	8930	8930	8930	8930	0
358	20250117	131700	30161540	8930	8930	8930	8930	0
359	20250117	131600	30161540	8930	8930	8930	8930	0
360	20250117	131500	30161540	8930	8930	8930	8930	0
361	20250117	131400	30161540	8930	8930	8930	8930	0
362	20250117	131300	30161540	8930	8930	8930	8930	0
363	20250117	131200	30161540	8930	8930	8930	8930	0
364	20250117	131100	30161540	8930	8930	8930	8930	38
365	20250117	131000	29822200	8930	8930	8930	8930	0
366	20250117	130900	29822200	8930	8930	8930	8930	0
367	20250117	130800	29822200	8930	8930	8930	8930	2
368	20250117	130700	29804340	8930	8930	8930	8930	0
369	20250117	130600	29804340	8930	8930	8930	8930	0
370	20250117	130500	29804340	8930	8930	8930	8930	0
371	20250117	130400	29804340	8930	8930	8930	8930	0
372	20250117	130300	29804340	8930	8930	8930	8930	0
373	20250117	130200	29804340	8930	8930	8930	8930	0
374	20250117	130100	29804340	8930	8930	8930	8930	0
375	20250117	130000	29804340	8930	8930	8930	8930	0
376	20250117	125900	29804340	8930	8930	8930	8930	0
377	20250117	125800	29804340	8930	8930	8930	8930	0
378	20250117	125700	29804340	8930	8930	8930	8930	0
379	20250117	125600	29804340	8930	8930	8930	8930	0
380	20250117	125500	29804340	8930	8930	8930	8930	0
381	20250117	125400	29804340	8930	8930	8930	8930	0
382	20250117	125300	29804340	8930	8930	8930	8930	0
383	20250117	125200	29804340	8930	8930	8930	8930	0
384	20250117	125100	29804340	8930	8930	8930	8930	0
385	20250117	125000	29804340	8930	8930	8930	8930	0
386	20250117	124900	29804340	8930	8930	8930	8930	54
387	20250117	124800	29322120	8940	8940	8940	8940	0
388	20250117	124700	29322120	8940	8940	8940	8940	0
389	20250117	124600	29322120	8940	8940	8940	8940	0
390	20250117	124500	29322120	8940	8940	8940	8940	0
391	20250117	124400	29322120	8940	8940	8940	8940	0
392	20250117	124300	29322120	8940	8940	8940	8940	0
393	20250117	124200	29322120	8940	8940	8940	8940	0
394	20250117	124100	29322120	8940	8940	8940	8940	0
395	20250117	124000	29322120	8940	8940	8940	8940	0
396	20250117	123900	29322120	8940	8940	8940	8940	0
397	20250117	123800	29322120	8940	8940	8940	8940	0
398	20250117	123700	29322120	8940	8940	8940	8940	0
399	20250117	123600	29322120	8940	8940	8940	8940	0
400	20250117	123500	29322120	8940	8940	8940	8940	0
401	20250117	123400	29322120	8940	8940	8940	8940	0
402	20250117	123300	29322120	8940	8940	8940	8940	0
403	20250117	123200	29322120	8940	8940	8940	8940	0
404	20250117	123100	29322120	8940	8940	8940	8940	0
405	20250117	123000	29322120	8940	8940	8940	8940	0
406	20250117	122900	29322120	8940	8940	8940	8940	0
407	20250117	122800	29322120	8940	8940	8940	8940	50
408	20250117	122700	28875120	8930	8930	8930	8930	0
409	20250117	122600	28875120	8930	8930	8930	8930	11
410	20250117	122500	28776890	8930	8930	8930	8930	0
411	20250117	122400	28776890	8930	8930	8930	8930	0
412	20250117	122300	28776890	8930	8930	8930	8930	0
413	20250117	122200	28776890	8930	8930	8930	8930	0
414	20250117	122100	28776890	8930	8930	8930	8930	122
415	20250117	122000	27687430	8930	8930	8930	8930	0
416	20250117	121900	27687430	8930	8930	8930	8930	0
417	20250117	121800	27687430	8930	8930	8930	8930	0
418	20250117	121700	27687430	8930	8930	8930	8930	0
419	20250117	121600	27687430	8930	8930	8930	8930	0
420	20250117	121500	27687430	8930	8930	8930	8930	0
421	20250117	121400	27687430	8930	8930	8930	8930	0
422	20250117	121300	27687430	8930	8930	8930	8930	0
423	20250117	121200	27687430	8930	8930	8930	8930	0
424	20250117	121100	27687430	8930	8930	8930	8930	0
425	20250117	121000	27687430	8930	8930	8930	8930	0
426	20250117	120900	27687430	8930	8930	8930	8930	0
427	20250117	120800	27687430	8930	8930	8930	8930	300
428	20250117	120700	25008430	8930	8930	8930	8930	0
429	20250117	120600	25008430	8930	8930	8930	8930	0
430	20250117	120500	25008430	8930	8930	8930	8930	0
431	20250117	120400	25008430	8930	8930	8930	8930	0
432	20250117	120300	25008430	8930	8930	8930	8930	0
433	20250117	120200	25008430	8930	8930	8930	8930	0
434	20250117	120100	25008430	8930	8930	8930	8930	0
435	20250117	120000	25008430	8930	8930	8930	8930	0
436	20250117	115900	25008430	8930	8930	8930	8930	0
437	20250117	115800	25008430	8930	8930	8930	8930	50
438	20250117	115700	24561930	8930	8930	8930	8930	0
439	20250117	115600	24561930	8930	8930	8930	8930	0
440	20250117	115500	24561930	8930	8930	8930	8930	1
441	20250117	115400	24553000	8940	8940	8940	8940	0
442	20250117	115300	24553000	8940	8940	8940	8940	0
443	20250117	115200	24553000	8940	8940	8940	8940	0
444	20250117	115100	24553000	8940	8940	8940	8940	0
445	20250117	115000	24553000	8940	8940	8940	8940	0
446	20250117	114900	24553000	8940	8940	8940	8940	0
447	20250117	114800	24553000	8940	8940	8940	8940	0
448	20250117	114700	24553000	8940	8940	8940	8940	0
449	20250117	114600	24553000	8940	8940	8940	8940	0
450	20250117	114500	24553000	8940	8940	8940	8940	0
451	20250117	114400	24553000	8940	8940	8940	8940	0
452	20250117	114300	24553000	8940	8940	8940	8940	0
453	20250117	114200	24553000	8940	8940	8940	8940	0
454	20250117	114100	24553000	8940	8940	8940	8940	0
455	20250117	114000	24553000	8940	8940	8940	8940	0
456	20250117	113900	24553000	8940	8940	8940	8940	0
457	20250117	113800	24553000	8940	8940	8940	8940	0
458	20250117	113700	24553000	8940	8940	8940	8940	0
459	20250117	113600	24553000	8940	8940	8940	8940	0
460	20250117	113500	24553000	8940	8940	8940	8940	0
461	20250117	113400	24553000	8940	8940	8940	8940	0
462	20250117	113300	24553000	8940	8940	8940	8940	0
463	20250117	113200	24553000	8940	8940	8940	8940	0
464	20250117	113100	24553000	8940	8940	8940	8940	0
465	20250117	113000	24553000	8940	8940	8940	8940	300
466	20250117	112900	21871000	8940	8940	8940	8940	0
467	20250117	112800	21871000	8940	8940	8940	8940	0
468	20250117	112700	21871000	8940	8940	8940	8940	0
469	20250117	112600	21871000	8940	8940	8940	8940	0
470	20250117	112500	21871000	8940	8940	8940	8940	0
471	20250117	112400	21871000	8940	8940	8940	8940	12
472	20250117	112300	21763720	8930	8930	8930	8930	0
473	20250117	112200	21763720	8930	8930	8930	8930	0
474	20250117	112100	21763720	8930	8930	8930	8930	0
475	20250117	112000	21763720	8930	8930	8930	8930	0
476	20250117	111900	21763720	8930	8930	8930	8930	0
477	20250117	111800	21763720	8930	8930	8930	8930	0
478	20250117	111700	21763720	8930	8930	8930	8930	50
479	20250117	111600	21317220	8940	8940	8940	8940	1
480	20250117	111500	21308280	8930	8930	8930	8930	0
481	20250117	111400	21308280	8930	8930	8930	8930	0
482	20250117	111300	21308280	8930	8930	8930	8930	0
483	20250117	111200	21308280	8930	8930	8930	8930	0
484	20250117	111100	21308280	8930	8930	8930	8930	0
485	20250117	111000	21308280	8930	8930	8930	8930	0
486	20250117	110900	21308280	8930	8930	8930	8930	0
487	20250117	110800	21308280	8930	8930	8930	8930	0
488	20250117	110700	21308280	8930	8930	8930	8930	0
489	20250117	110600	21308280	8930	8930	8930	8930	0
490	20250117	110500	21308280	8930	8930	8930	8930	0
491	20250117	110400	21308280	8930	8930	8930	8930	0
492	20250117	110300	21308280	8930	8930	8930	8930	0
493	20250117	110200	21308280	8930	8930	8930	8930	0
494	20250117	110100	21308280	8930	8930	8930	8930	0
495	20250117	110000	21308280	8930	8930	8930	8930	0
496	20250117	105900	21308280	8930	8930	8930	8930	0
497	20250117	105800	21308280	8930	8930	8930	8930	172
498	20250117	105700	19772320	8940	8940	8940	8940	0
499	20250117	105600	19772320	8940	8940	8940	8940	0
500	20250117	105500	19772320	8940	8940	8940	8940	0
501	20250117	105400	19772320	8940	8940	8940	8940	0
502	20250117	105300	19772320	8940	8940	8940	8940	0
503	20250117	105200	19772320	8940	8940	8940	8940	0
504	20250117	105100	19772320	8940	8940	8940	8940	1
505	20250117	105000	19763380	8940	8940	8940	8940	0
506	20250117	104900	19763380	8940	8940	8940	8940	0
507	20250117	104800	19763380	8940	8940	8940	8940	0
508	20250117	104700	19763380	8940	8940	8940	8940	0
509	20250117	104600	19763380	8940	8940	8940	8940	0
510	20250117	104500	19763380	8940	8940	8940	8940	0
511	20250117	104400	19763380	8940	8940	8940	8940	0
512	20250117	104300	19763380	8940	8940	8940	8940	0
513	20250117	104200	19763380	8940	8940	8940	8940	0
514	20250117	104100	19763380	8940	8940	8940	8940	0
515	20250117	104000	19763380	8940	8940	8940	8940	0
516	20250117	103900	19763380	8940	8940	8940	8940	16
517	20250117	103800	19620340	8930	8930	8930	8930	0
518	20250117	103700	19620340	8930	8930	8930	8930	0
519	20250117	103600	19620340	8930	8930	8930	8930	0
520	20250117	103500	19620340	8930	8930	8930	8930	0
521	20250117	103400	19620340	8930	8930	8930	8930	0
522	20250117	103300	19620340	8930	8930	8930	8930	0
523	20250117	103200	19620340	8930	8930	8930	8930	26
524	20250117	103100	19388160	8930	8930	8930	8930	0
525	20250117	103000	19388160	8930	8930	8930	8930	0
526	20250117	102900	19388160	8930	8930	8930	8930	0
527	20250117	102800	19388160	8930	8930	8930	8930	0
528	20250117	102700	19388160	8930	8930	8930	8930	0
529	20250117	102600	19388160	8930	8930	8930	8930	0
530	20250117	102500	19388160	8930	8930	8930	8930	0
531	20250117	102400	19388160	8930	8930	8930	8930	0
532	20250117	102300	19388160	8930	8930	8930	8930	0
533	20250117	102200	19388160	8930	8930	8930	8930	0
534	20250117	102100	19388160	8930	8930	8930	8930	0
535	20250117	102000	19388160	8930	8930	8930	8930	0
536	20250117	101900	19388160	8930	8930	8930	8930	0
537	20250117	101800	19388160	8930	8930	8930	8930	0
538	20250117	101700	19388160	8930	8930	8930	8930	1000
539	20250117	101600	10458160	8930	8930	8930	8930	0
540	20250117	101500	10458160	8930	8930	8930	8930	0
541	20250117	101400	10458160	8930	8930	8930	8930	0
542	20250117	101300	10458160	8930	8930	8930	8930	0
543	20250117	101200	10458160	8930	8930	8930	8930	468
544	20250117	101100	6278920	8930	8930	8930	8930	0
545	20250117	101000	6278920	8930	8930	8930	8930	8
546	20250117	100900	6207480	8930	8930	8930	8930	0
547	20250117	100800	6207480	8930	8930	8930	8930	0
548	20250117	100700	6207480	8930	8930	8930	8930	0
549	20250117	100600	6207480	8930	8930	8930	8930	0
550	20250117	100500	6207480	8930	8930	8930	8930	0
551	20250117	100400	6207480	8930	8930	8930	8930	500
552	20250117	100300	1742480	8930	8930	8930	8930	0
553	20250117	100200	1742480	8930	8930	8930	8930	0
554	20250117	100100	1742480	8930	8930	8930	8930	20
555	20250117	100000	1563880	8940	8940	8940	8940	0
556	20250117	095900	1563880	8940	8940	8940	8940	0
557	20250117	095800	1563880	8940	8940	8940	8940	0
558	20250117	095700	1563880	8940	8940	8940	8940	0
559	20250117	095600	1563880	8940	8940	8940	8940	0
560	20250117	095500	1563880	8940	8940	8940	8940	1
561	20250117	095400	1554940	8930	8930	8930	8930	0
562	20250117	095300	1554940	8930	8930	8930	8930	0
563	20250117	095200	1554940	8930	8930	8930	8930	0
564	20250117	095100	1554940	8930	8930	8930	8930	0
565	20250117	095000	1554940	8930	8930	8930	8930	0
566	20250117	094900	1554940	8930	8930	8930	8930	0
567	20250117	094800	1554940	8930	8930	8930	8930	0
568	20250117	094700	1554940	8930	8930	8930	8930	0
569	20250117	094600	1554940	8930	8930	8930	8930	50
570	20250117	094500	1108440	8940	8940	8940	8940	0
571	20250117	094400	1108440	8940	8940	8940	8940	2
572	20250117	094300	1090560	8940	8940	8940	8940	0
573	20250117	094200	1090560	8940	8940	8940	8940	0
574	20250117	094100	1090560	8940	8940	8940	8940	29
575	20250117	094000	831300	8940	8940	8940	8940	0
576	20250117	093900	831300	8940	8940	8940	8940	0
577	20250117	093800	831300	8940	8940	8940	8940	0
578	20250117	093700	831300	8940	8940	8940	8940	0
579	20250117	093600	831300	8940	8940	8940	8940	0
580	20250117	093500	831300	8940	8940	8940	8940	0
581	20250117	093400	831300	8940	8940	8940	8940	0
582	20250117	093300	831300	8940	8940	8940	8940	20
583	20250117	093200	652500	8940	8940	8940	8940	0
584	20250117	093100	652500	8940	8940	8940	8940	0
585	20250117	093000	652500	8940	8940	8940	8940	0
586	20250117	092900	652500	8940	8940	8940	8940	0
587	20250117	092800	652500	8940	8940	8940	8940	0
588	20250117	092700	652500	8940	8940	8940	8940	0
589	20250117	092600	652500	8940	8940	8940	8940	0
590	20250117	092500	652500	8940	8940	8940	8940	0
591	20250117	092400	652500	8940	8940	8940	8940	0
592	20250117	092300	652500	8940	8940	8940	8940	0
593	20250117	092200	652500	8940	8940	8940	8940	0
594	20250117	092100	652500	8940	8940	8940	8940	1
595	20250117	092000	643560	8960	8960	8960	8960	0
596	20250117	091900	643560	8960	8960	8960	8960	0
597	20250117	091800	643560	8960	8960	8960	8960	0
598	20250117	091700	643560	8960	8960	8960	8960	0
599	20250117	091600	643560	8960	8960	8960	8960	0
600	20250117	091500	643560	8960	8960	8960	8960	0
601	20250117	091400	643560	8960	8960	8960	8960	0
602	20250117	091300	643560	8960	8960	8960	8960	0
603	20250117	091200	643560	8960	8960	8960	8960	0
604	20250117	091100	643560	8960	8960	8960	8960	0
605	20250117	091000	643560	8960	8960	8960	8960	0
606	20250117	090900	643560	8960	8960	8960	8960	0
607	20250117	090800	643560	8960	8960	8960	8960	0
608	20250117	090700	643560	8960	8960	8960	8960	0
609	20250117	090600	643560	8960	8960	8960	8960	12
610	20250117	090500	536040	8960	8960	8960	8960	0
611	20250117	090400	536040	8960	8950	8960	8950	10
612	20250117	090300	446530	8950	8950	8950	8950	0
613	20250117	090200	446530	8950	8950	8950	8950	0
614	20250117	090100	446530	8950	8950	8950	8950	0
615	20250117	090000	446530	8950	8930	8950	8930	50