KissMeData/072990/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195000	68820030	8670	8670	8670	8670	250
3	20250117	194900	68820030	8670	8670	8670	8670	0
4	20250117	194800	68820030	8670	8670	8670	8670	0
5	20250117	194700	68820030	8670	8670	8670	8670	0
6	20250117	194600	68820030	8670	8670	8670	8670	0
7	20250117	194500	68820030	8670	8670	8670	8670	0
8	20250117	194400	68820030	8670	8670	8670	8670	0
9	20250117	194300	68820030	8670	8670	8670	8670	0
10	20250117	194200	68820030	8670	8670	8670	8670	0
11	20250117	194100	68820030	8670	8670	8670	8670	0
12	20250117	194000	68820030	8670	8670	8670	8670	0
13	20250117	193900	68820030	8670	8670	8670	8670	0
14	20250117	193800	68820030	8670	8670	8670	8670	0
15	20250117	193700	68820030	8670	8670	8670	8670	0
16	20250117	193600	68820030	8670	8670	8670	8670	0
17	20250117	193500	68820030	8670	8670	8670	8670	0
18	20250117	193400	68820030	8670	8670	8670	8670	0
19	20250117	193300	68820030	8670	8670	8670	8670	0
20	20250117	193200	68820030	8670	8670	8670	8670	0
21	20250117	193100	68820030	8670	8670	8670	8670	0
22	20250117	193000	68820030	8670	8670	8670	8670	0
23	20250117	192900	68820030	8670	8670	8670	8670	0
24	20250117	192800	68820030	8670	8670	8670	8670	0
25	20250117	192700	68820030	8670	8670	8670	8670	0
26	20250117	192600	68820030	8670	8670	8670	8670	0
27	20250117	192500	68820030	8670	8670	8670	8670	0
28	20250117	192400	68820030	8670	8670	8670	8670	0
29	20250117	192300	68820030	8670	8670	8670	8670	0
30	20250117	192200	68820030	8670	8670	8670	8670	0
31	20250117	192100	68820030	8670	8670	8670	8670	0
32	20250117	192000	68820030	8670	8670	8670	8670	250
33	20250117	191900	68820030	8670	8670	8670	8670	0
34	20250117	191800	68820030	8670	8670	8670	8670	0
35	20250117	191700	68820030	8670	8670	8670	8670	0
36	20250117	191600	68820030	8670	8670	8670	8670	0
37	20250117	191500	68820030	8670	8670	8670	8670	0
38	20250117	191400	68820030	8670	8670	8670	8670	0
39	20250117	191300	68820030	8670	8670	8670	8670	0
40	20250117	191200	68820030	8670	8670	8670	8670	0
41	20250117	191100	68820030	8670	8670	8670	8670	0
42	20250117	191000	68820030	8670	8670	8670	8670	0
43	20250117	190900	68820030	8670	8670	8670	8670	0
44	20250117	190800	68820030	8670	8670	8670	8670	0
45	20250117	190700	68820030	8670	8670	8670	8670	0
46	20250117	190600	68820030	8670	8670	8670	8670	0
47	20250117	190500	68820030	8670	8670	8670	8670	0
48	20250117	190400	68820030	8670	8670	8670	8670	0
49	20250117	190300	68820030	8670	8670	8670	8670	0
50	20250117	190200	68820030	8670	8670	8670	8670	0
51	20250117	190100	68820030	8670	8670	8670	8670	0
52	20250117	190000	68820030	8670	8670	8670	8670	0
53	20250117	185900	68820030	8670	8670	8670	8670	0
54	20250117	185800	68820030	8670	8670	8670	8670	0
55	20250117	185700	68820030	8670	8670	8670	8670	0
56	20250117	185600	68820030	8670	8670	8670	8670	0
57	20250117	185500	68820030	8670	8670	8670	8670	0
58	20250117	185400	68820030	8670	8670	8670	8670	0
59	20250117	185300	68820030	8670	8670	8670	8670	0
60	20250117	185200	68820030	8670	8670	8670	8670	0
61	20250117	185100	68820030	8670	8670	8670	8670	0
62	20250117	185000	68820030	8670	8670	8670	8670	250
63	20250117	184900	68820030	8670	8670	8670	8670	0
64	20250117	184800	68820030	8670	8670	8670	8670	0
65	20250117	184700	68820030	8670	8670	8670	8670	0
66	20250117	184600	68820030	8670	8670	8670	8670	0
67	20250117	184500	68820030	8670	8670	8670	8670	0
68	20250117	184400	68820030	8670	8670	8670	8670	0
69	20250117	184300	68820030	8670	8670	8670	8670	0
70	20250117	184200	68820030	8670	8670	8670	8670	0
71	20250117	184100	68820030	8670	8670	8670	8670	0
72	20250117	184000	68820030	8670	8670	8670	8670	0
73	20250117	183900	68820030	8670	8670	8670	8670	0
74	20250117	183800	68820030	8670	8670	8670	8670	0
75	20250117	183700	68820030	8670	8670	8670	8670	0
76	20250117	183600	68820030	8670	8670	8670	8670	0
77	20250117	183500	68820030	8670	8670	8670	8670	0
78	20250117	183400	68820030	8670	8670	8670	8670	0
79	20250117	183300	68820030	8670	8670	8670	8670	0
80	20250117	183200	68820030	8670	8670	8670	8670	0
81	20250117	183100	68820030	8670	8670	8670	8670	0
82	20250117	183000	68820030	8670	8670	8670	8670	0
83	20250117	182900	68820030	8670	8670	8670	8670	0
84	20250117	182800	68820030	8670	8670	8670	8670	0
85	20250117	182700	68820030	8670	8670	8670	8670	0
86	20250117	182600	68820030	8670	8670	8670	8670	0
87	20250117	182500	68820030	8670	8670	8670	8670	0
88	20250117	182400	68820030	8670	8670	8670	8670	0
89	20250117	182300	68820030	8670	8670	8670	8670	0
90	20250117	182200	68820030	8670	8670	8670	8670	0
91	20250117	182100	68820030	8670	8670	8670	8670	0
92	20250117	182000	68820030	8670	8670	8670	8670	250
93	20250117	181900	68820030	8670	8670	8670	8670	0
94	20250117	181800	68820030	8670	8670	8670	8670	0
95	20250117	181700	68820030	8670	8670	8670	8670	0
96	20250117	181600	68820030	8670	8670	8670	8670	0
97	20250117	181500	68820030	8670	8670	8670	8670	0
98	20250117	181400	68820030	8670	8670	8670	8670	0
99	20250117	181300	68820030	8670	8670	8670	8670	0
100	20250117	181200	68820030	8670	8670	8670	8670	0
101	20250117	181100	68820030	8670	8670	8670	8670	0
102	20250117	181000	68820030	8670	8670	8670	8670	0
103	20250117	180900	68820030	8670	8670	8670	8670	0
104	20250117	180800	68820030	8670	8670	8670	8670	0
105	20250117	180700	68820030	8670	8670	8670	8670	0
106	20250117	180600	68820030	8670	8670	8670	8670	0
107	20250117	180500	68820030	8670	8670	8670	8670	0
108	20250117	180400	68820030	8670	8670	8670	8670	0
109	20250117	180300	68820030	8670	8670	8670	8670	0
110	20250117	180200	68820030	8670	8670	8670	8670	0
111	20250117	180100	68820030	8670	8670	8670	8670	0
112	20250117	180000	68820030	8670	8670	8670	8670	0
113	20250117	175900	68820030	8670	8670	8670	8670	0
114	20250117	175800	68820030	8670	8670	8670	8670	0
115	20250117	175700	68820030	8670	8670	8670	8670	0
116	20250117	175600	68820030	8670	8670	8670	8670	0
117	20250117	175500	68820030	8670	8670	8670	8670	0
118	20250117	175400	68820030	8670	8670	8670	8670	0
119	20250117	175300	68820030	8670	8670	8670	8670	0
120	20250117	175200	68820030	8670	8670	8670	8670	0
121	20250117	175100	68820030	8670	8670	8670	8670	0
122	20250117	175000	68820030	8670	8670	8670	8670	250
123	20250117	174900	68820030	8670	8670	8670	8670	0
124	20250117	174800	68820030	8670	8670	8670	8670	0
125	20250117	174700	68820030	8670	8670	8670	8670	0
126	20250117	174600	68820030	8670	8670	8670	8670	0
127	20250117	174500	68820030	8670	8670	8670	8670	0
128	20250117	174400	68820030	8670	8670	8670	8670	0
129	20250117	174300	68820030	8670	8670	8670	8670	0
130	20250117	174200	68820030	8670	8670	8670	8670	0
131	20250117	174100	68820030	8670	8670	8670	8670	0
132	20250117	174000	68820030	8670	8670	8670	8670	0
133	20250117	173900	68820030	8670	8670	8670	8670	0
134	20250117	173800	68820030	8670	8670	8670	8670	0
135	20250117	173700	68820030	8670	8670	8670	8670	0
136	20250117	173600	68820030	8670	8670	8670	8670	0
137	20250117	173500	68820030	8670	8670	8670	8670	0
138	20250117	173400	68820030	8670	8670	8670	8670	0
139	20250117	173300	68820030	8670	8670	8670	8670	0
140	20250117	173200	68820030	8670	8670	8670	8670	0
141	20250117	173100	68820030	8670	8670	8670	8670	0
142	20250117	173000	68820030	8670	8670	8670	8670	0
143	20250117	172900	68820030	8670	8670	8670	8670	0
144	20250117	172800	68820030	8670	8670	8670	8670	0
145	20250117	172700	68820030	8670	8670	8670	8670	0
146	20250117	172600	68820030	8670	8670	8670	8670	0
147	20250117	172500	68820030	8670	8670	8670	8670	0
148	20250117	172400	68820030	8670	8670	8670	8670	0
149	20250117	172300	68820030	8670	8670	8670	8670	0
150	20250117	172200	68820030	8670	8670	8670	8670	0
151	20250117	172100	68820030	8670	8670	8670	8670	0
152	20250117	172000	68820030	8670	8670	8670	8670	250
153	20250117	171900	68820030	8670	8670	8670	8670	0
154	20250117	171800	68820030	8670	8670	8670	8670	0
155	20250117	171700	68820030	8670	8670	8670	8670	0
156	20250117	171600	68820030	8670	8670	8670	8670	0
157	20250117	171500	68820030	8670	8670	8670	8670	0
158	20250117	171400	68820030	8670	8670	8670	8670	0
159	20250117	171300	68820030	8670	8670	8670	8670	0
160	20250117	171200	68820030	8670	8670	8670	8670	0
161	20250117	171100	68820030	8670	8670	8670	8670	0
162	20250117	171000	68820030	8670	8670	8670	8670	0
163	20250117	170900	68820030	8670	8670	8670	8670	0
164	20250117	170800	68820030	8670	8670	8670	8670	0
165	20250117	170700	68820030	8670	8670	8670	8670	0
166	20250117	170600	68820030	8670	8670	8670	8670	0
167	20250117	170500	68820030	8670	8670	8670	8670	0
168	20250117	170400	68820030	8670	8670	8670	8670	0
169	20250117	170300	68820030	8670	8670	8670	8670	0
170	20250117	170200	68820030	8670	8670	8670	8670	0
171	20250117	170100	68820030	8670	8670	8670	8670	0
172	20250117	170000	68820030	8670	8670	8670	8670	0
173	20250117	165900	68820030	8670	8670	8670	8670	0
174	20250117	165800	68820030	8670	8670	8670	8670	0
175	20250117	165700	68820030	8670	8670	8670	8670	0
176	20250117	165600	68820030	8670	8670	8670	8670	0
177	20250117	165500	68820030	8670	8670	8670	8670	0
178	20250117	165400	68820030	8670	8670	8670	8670	0
179	20250117	165300	68820030	8670	8670	8670	8670	0
180	20250117	165200	68820030	8670	8670	8670	8670	0
181	20250117	165100	68820030	8670	8670	8670	8670	0
182	20250117	165000	68820030	8670	8670	8670	8670	250
183	20250117	164900	68820030	8670	8670	8670	8670	0
184	20250117	164800	68820030	8670	8670	8670	8670	0
185	20250117	164700	68820030	8670	8670	8670	8670	0
186	20250117	164600	68820030	8670	8670	8670	8670	0
187	20250117	164500	68820030	8670	8670	8670	8670	0
188	20250117	164400	68820030	8670	8670	8670	8670	0
189	20250117	164300	68820030	8670	8670	8670	8670	0
190	20250117	164200	68820030	8670	8670	8670	8670	0
191	20250117	164100	68820030	8670	8670	8670	8670	0
192	20250117	164000	68820030	8670	8670	8670	8670	0
193	20250117	163900	68820030	8670	8670	8670	8670	0
194	20250117	163800	68820030	8670	8670	8670	8670	0
195	20250117	163700	68820030	8670	8670	8670	8670	0
196	20250117	163600	68820030	8670	8670	8670	8670	0
197	20250117	163500	68820030	8670	8670	8670	8670	0
198	20250117	163400	68820030	8670	8670	8670	8670	0
199	20250117	163300	68820030	8670	8670	8670	8670	0
200	20250117	163200	68820030	8670	8670	8670	8670	0
201	20250117	163100	68820030	8670	8670	8670	8670	0
202	20250117	163000	68820030	8670	8670	8670	8670	0
203	20250117	162900	68820030	8670	8670	8670	8670	0
204	20250117	162800	68820030	8670	8670	8670	8670	0
205	20250117	162700	68820030	8670	8670	8670	8670	0
206	20250117	162600	68820030	8670	8670	8670	8670	0
207	20250117	162500	68820030	8670	8670	8670	8670	0
208	20250117	162400	68820030	8670	8670	8670	8670	0
209	20250117	162300	68820030	8670	8670	8670	8670	0
210	20250117	162200	68820030	8670	8670	8670	8670	0
211	20250117	162100	68820030	8670	8670	8670	8670	0
212	20250117	162000	68820030	8670	8670	8670	8670	250
213	20250117	161900	68820030	8670	8670	8670	8670	0
214	20250117	161800	68820030	8670	8670	8670	8670	0
215	20250117	161700	68820030	8670	8670	8670	8670	0
216	20250117	161600	68820030	8670	8670	8670	8670	0
217	20250117	161500	68820030	8670	8670	8670	8670	0
218	20250117	161400	68820030	8670	8670	8670	8670	0
219	20250117	161300	68820030	8670	8670	8670	8670	0
220	20250117	161200	68820030	8670	8670	8670	8670	0
221	20250117	161100	68820030	8670	8670	8670	8670	0
222	20250117	161000	68820030	8670	8670	8670	8670	0
223	20250117	160900	68820030	8670	8670	8670	8670	0
224	20250117	160800	68820030	8670	8670	8670	8670	0
225	20250117	160700	68820030	8670	8670	8670	8670	0
226	20250117	160600	68820030	8670	8670	8670	8670	0
227	20250117	160500	68820030	8670	8670	8670	8670	0
228	20250117	160400	68820030	8670	8670	8670	8670	0
229	20250117	160300	68820030	8670	8670	8670	8670	0
230	20250117	160200	68820030	8670	8670	8670	8670	0
231	20250117	160100	68820030	8670	8670	8670	8670	0
232	20250117	160000	68820030	8670	8670	8670	8670	0
233	20250117	155900	68820030	8670	8670	8670	8670	0
234	20250117	155800	68820030	8670	8670	8670	8670	0
235	20250117	155700	68820030	8670	8670	8670	8670	0
236	20250117	155600	68820030	8670	8670	8670	8670	0
237	20250117	155500	68820030	8670	8670	8670	8670	0
238	20250117	155400	68820030	8670	8670	8670	8670	0
239	20250117	155300	68820030	8670	8670	8670	8670	0
240	20250117	155200	68820030	8670	8670	8670	8670	0
241	20250117	155100	68820030	8670	8670	8670	8670	0
242	20250117	155000	68820030	8670	8670	8670	8670	250
243	20250117	154900	68820030	8670	8670	8670	8670	0
244	20250117	154800	68820030	8670	8670	8670	8670	0
245	20250117	154700	68820030	8670	8670	8670	8670	0
246	20250117	154600	68820030	8670	8670	8670	8670	0
247	20250117	154500	68820030	8670	8670	8670	8670	0
248	20250117	154400	68820030	8670	8670	8670	8670	0
249	20250117	154300	68820030	8670	8670	8670	8670	0
250	20250117	154200	68820030	8670	8670	8670	8670	0
251	20250117	154100	68820030	8670	8670	8670	8670	0
252	20250117	154000	68820030	8670	8670	8670	8670	0
253	20250117	153900	68820030	8670	8670	8670	8670	0
254	20250117	153800	68820030	8670	8670	8670	8670	0
255	20250117	153700	68820030	8670	8670	8670	8670	0
256	20250117	153600	68820030	8670	8670	8670	8670	0
257	20250117	153500	68820030	8670	8670	8670	8670	0
258	20250117	153400	68820030	8670	8670	8670	8670	0
259	20250117	153300	68820030	8670	8670	8670	8670	0
260	20250117	153200	68820030	8670	8670	8670	8670	0
261	20250117	153100	68820030	8670	8670	8670	8670	0
262	20250117	153000	68820030	8670	8670	8670	8670	250
263	20250117	152900	66652530	8600	8600	8600	8600	0
264	20250117	152800	66652530	8600	8600	8600	8600	0
265	20250117	152700	66652530	8600	8600	8600	8600	0
266	20250117	152600	66652530	8600	8600	8600	8600	0
267	20250117	152500	66652530	8600	8600	8600	8600	0
268	20250117	152400	66652530	8600	8600	8600	8600	0
269	20250117	152300	66652530	8600	8600	8600	8600	0
270	20250117	152200	66652530	8600	8600	8600	8600	0
271	20250117	152100	66652530	8600	8600	8600	8600	0
272	20250117	152000	66652530	8600	8600	8600	8600	0
273	20250117	151900	66652530	8600	8610	8610	8600	19
274	20250117	151800	66489060	8670	8670	8670	8670	0
275	20250117	151700	66489060	8670	8670	8670	8670	0
276	20250117	151600	66489060	8670	8670	8670	8670	0
277	20250117	151500	66489060	8670	8670	8670	8670	1
278	20250117	151400	66480390	8670	8670	8670	8670	0
279	20250117	151300	66480390	8670	8670	8670	8670	0
280	20250117	151200	66480390	8670	8670	8670	8670	0
281	20250117	151100	66480390	8670	8670	8670	8670	10
282	20250117	151000	66393690	8670	8670	8670	8670	0
283	20250117	150900	66393690	8670	8670	8670	8670	0
284	20250117	150800	66393690	8670	8670	8670	8670	0
285	20250117	150700	66393690	8670	8660	8670	8660	3
286	20250117	150600	66367690	8660	8660	8660	8660	0
287	20250117	150500	66367690	8660	8660	8660	8660	0
288	20250117	150400	66367690	8660	8660	8660	8660	0
289	20250117	150300	66367690	8660	8660	8660	8660	0
290	20250117	150200	66367690	8660	8660	8660	8660	0
291	20250117	150100	66367690	8660	8660	8660	8660	1671
292	20250117	150000	51896830	8660	8660	8660	8660	0
293	20250117	145900	51896830	8660	8660	8660	8660	505
294	20250117	145800	47523530	8660	8660	8660	8660	1
295	20250117	145700	47514870	8660	8660	8660	8660	0
296	20250117	145600	47514870	8660	8660	8660	8660	0
297	20250117	145500	47514870	8660	8660	8660	8660	0
298	20250117	145400	47514870	8660	8660	8660	8660	0
299	20250117	145300	47514870	8660	8660	8660	8660	0
300	20250117	145200	47514870	8660	8660	8660	8660	0
301	20250117	145100	47514870	8660	8660	8660	8660	0
302	20250117	145000	47514870	8660	8660	8660	8660	0
303	20250117	144900	47514870	8660	8660	8660	8660	0
304	20250117	144800	47514870	8660	8660	8660	8660	0
305	20250117	144700	47514870	8660	8660	8660	8660	0
306	20250117	144600	47514870	8660	8660	8660	8660	0
307	20250117	144500	47514870	8660	8660	8660	8660	0
308	20250117	144400	47514870	8660	8660	8660	8660	0
309	20250117	144300	47514870	8660	8660	8660	8660	0
310	20250117	144200	47514870	8660	8660	8660	8660	0
311	20250117	144100	47514870	8660	8660	8660	8660	0
312	20250117	144000	47514870	8660	8660	8660	8660	0
313	20250117	143900	47514870	8660	8660	8660	8660	0
314	20250117	143800	47514870	8660	8660	8660	8660	0
315	20250117	143700	47514870	8660	8660	8660	8660	0
316	20250117	143600	47514870	8660	8660	8660	8660	0
317	20250117	143500	47514870	8660	8660	8660	8660	0
318	20250117	143400	47514870	8660	8660	8660	8660	0
319	20250117	143300	47514870	8660	8660	8660	8660	0
320	20250117	143200	47514870	8660	8660	8660	8660	0
321	20250117	143100	47514870	8660	8660	8660	8660	0
322	20250117	143000	47514870	8660	8660	8660	8660	0
323	20250117	142900	47514870	8660	8660	8660	8660	0
324	20250117	142800	47514870	8660	8660	8660	8660	0
325	20250117	142700	47514870	8660	8660	8660	8660	0
326	20250117	142600	47514870	8660	8660	8660	8660	0
327	20250117	142500	47514870	8660	8660	8660	8660	0
328	20250117	142400	47514870	8660	8660	8660	8660	0
329	20250117	142300	47514870	8660	8660	8660	8660	0
330	20250117	142200	47514870	8660	8660	8660	8660	0
331	20250117	142100	47514870	8660	8660	8660	8660	57
332	20250117	142000	47021250	8660	8660	8660	8660	0
333	20250117	141900	47021250	8660	8660	8660	8660	0
334	20250117	141800	47021250	8660	8660	8660	8660	0
335	20250117	141700	47021250	8660	8660	8660	8660	0
336	20250117	141600	47021250	8660	8660	8660	8660	0
337	20250117	141500	47021250	8660	8660	8660	8660	0
338	20250117	141400	47021250	8660	8660	8660	8660	0
339	20250117	141300	47021250	8660	8660	8660	8660	0
340	20250117	141200	47021250	8660	8660	8660	8660	0
341	20250117	141100	47021250	8660	8660	8660	8660	0
342	20250117	141000	47021250	8660	8660	8660	8660	0
343	20250117	140900	47021250	8660	8660	8660	8660	0
344	20250117	140800	47021250	8660	8660	8660	8660	0
345	20250117	140700	47021250	8660	8660	8660	8660	0
346	20250117	140600	47021250	8660	8660	8660	8660	0
347	20250117	140500	47021250	8660	8660	8660	8660	0
348	20250117	140400	47021250	8660	8660	8660	8660	0
349	20250117	140300	47021250	8660	8660	8660	8660	0
350	20250117	140200	47021250	8660	8660	8660	8660	0
351	20250117	140100	47021250	8660	8660	8660	8660	0
352	20250117	140000	47021250	8660	8660	8660	8660	0
353	20250117	135900	47021250	8660	8660	8660	8660	0
354	20250117	135800	47021250	8660	8660	8660	8660	0
355	20250117	135700	47021250	8660	8660	8660	8660	0
356	20250117	135600	47021250	8660	8660	8660	8660	222
357	20250117	135500	45098730	8670	8670	8670	8670	0
358	20250117	135400	45098730	8670	8670	8670	8670	0
359	20250117	135300	45098730	8670	8670	8670	8670	0
360	20250117	135200	45098730	8670	8670	8670	8670	0
361	20250117	135100	45098730	8670	8670	8670	8670	0
362	20250117	135000	45098730	8670	8670	8670	8670	0
363	20250117	134900	45098730	8670	8670	8670	8670	0
364	20250117	134800	45098730	8670	8670	8670	8670	0
365	20250117	134700	45098730	8670	8670	8670	8670	0
366	20250117	134600	45098730	8670	8670	8670	8670	0
367	20250117	134500	45098730	8670	8670	8670	8670	1
368	20250117	134400	45090060	8660	8660	8660	8660	0
369	20250117	134300	45090060	8660	8660	8660	8660	0
370	20250117	134200	45090060	8660	8660	8660	8660	0
371	20250117	134100	45090060	8660	8660	8660	8660	0
372	20250117	134000	45090060	8660	8660	8660	8660	0
373	20250117	133900	45090060	8660	8660	8660	8660	203
374	20250117	133800	43332080	8660	8660	8660	8660	0
375	20250117	133700	43332080	8660	8660	8660	8660	0
376	20250117	133600	43332080	8660	8660	8660	8660	0
377	20250117	133500	43332080	8660	8660	8660	8660	0
378	20250117	133400	43332080	8660	8660	8660	8660	0
379	20250117	133300	43332080	8660	8660	8660	8660	0
380	20250117	133200	43332080	8660	8660	8660	8660	0
381	20250117	133100	43332080	8660	8660	8660	8660	0
382	20250117	133000	43332080	8660	8660	8660	8660	0
383	20250117	132900	43332080	8660	8660	8660	8660	0
384	20250117	132800	43332080	8660	8660	8660	8660	857
385	20250117	132700	35910460	8600	8600	8600	8600	0
386	20250117	132600	35910460	8600	8600	8600	8600	8
387	20250117	132500	35841660	8660	8660	8660	8660	0
388	20250117	132400	35841660	8660	8660	8660	8660	0
389	20250117	132300	35841660	8660	8660	8660	8660	0
390	20250117	132200	35841660	8660	8660	8660	8660	0
391	20250117	132100	35841660	8660	8660	8660	8660	0
392	20250117	132000	35841660	8660	8660	8660	8660	0
393	20250117	131900	35841660	8660	8660	8660	8660	0
394	20250117	131800	35841660	8660	8660	8660	8660	1187
395	20250117	131700	25562240	8660	8660	8660	8660	0
396	20250117	131600	25562240	8660	8660	8660	8660	0
397	20250117	131500	25562240	8660	8660	8660	8660	0
398	20250117	131400	25562240	8660	8660	8660	8660	0
399	20250117	131300	25562240	8660	8660	8660	8660	0
400	20250117	131200	25562240	8660	8660	8660	8660	0
401	20250117	131100	25562240	8660	8660	8660	8660	0
402	20250117	131000	25562240	8660	8660	8660	8660	0
403	20250117	130900	25562240	8660	8660	8660	8660	0
404	20250117	130800	25562240	8660	8660	8660	8660	0
405	20250117	130700	25562240	8660	8660	8660	8660	0
406	20250117	130600	25562240	8660	8660	8660	8660	849
407	20250117	130500	18209900	8650	8650	8650	8650	500
408	20250117	130400	13884900	8600	8600	8600	8600	0
409	20250117	130300	13884900	8600	8600	8600	8600	0
410	20250117	130200	13884900	8600	8600	8600	8600	0
411	20250117	130100	13884900	8600	8600	8600	8600	0
412	20250117	130000	13884900	8600	8600	8600	8600	0
413	20250117	125900	13884900	8600	8600	8600	8600	0
414	20250117	125800	13884900	8600	8600	8600	8600	0
415	20250117	125700	13884900	8600	8600	8600	8600	1
416	20250117	125600	13876300	8670	8670	8670	8670	0
417	20250117	125500	13876300	8670	8670	8670	8670	0
418	20250117	125400	13876300	8670	8670	8670	8670	0
419	20250117	125300	13876300	8670	8670	8670	8670	0
420	20250117	125200	13876300	8670	8670	8670	8670	0
421	20250117	125100	13876300	8670	8670	8670	8670	0
422	20250117	125000	13876300	8670	8670	8670	8670	0
423	20250117	124900	13876300	8670	8670	8670	8670	0
424	20250117	124800	13876300	8670	8670	8670	8670	0
425	20250117	124700	13876300	8670	8670	8670	8670	0
426	20250117	124600	13876300	8670	8670	8670	8670	7
427	20250117	124500	13815610	8590	8610	8610	8590	328
428	20250117	124400	10997770	8670	8670	8670	8670	0
429	20250117	124300	10997770	8670	8670	8670	8670	0
430	20250117	124200	10997770	8670	8670	8670	8670	0
431	20250117	124100	10997770	8670	8670	8670	8670	0
432	20250117	124000	10997770	8670	8670	8670	8670	0
433	20250117	123900	10997770	8670	8670	8670	8670	1
434	20250117	123800	10989100	8610	8610	8610	8610	0
435	20250117	123700	10989100	8610	8610	8610	8610	0
436	20250117	123600	10989100	8610	8610	8610	8610	0
437	20250117	123500	10989100	8610	8630	8630	8610	8
438	20250117	123400	10920200	8680	8680	8680	8680	0
439	20250117	123300	10920200	8680	8680	8680	8680	0
440	20250117	123200	10920200	8680	8680	8680	8680	0
441	20250117	123100	10920200	8680	8680	8680	8680	0
442	20250117	123000	10920200	8680	8680	8680	8680	0
443	20250117	122900	10920200	8680	8680	8680	8680	0
444	20250117	122800	10920200	8680	8680	8680	8680	0
445	20250117	122700	10920200	8680	8650	8680	8650	251
446	20250117	122600	8742640	8600	8600	8600	8600	3
447	20250117	122500	8716840	8600	8600	8600	8600	0
448	20250117	122400	8716840	8600	8600	8600	8600	0
449	20250117	122300	8716840	8600	8600	8600	8600	0
450	20250117	122200	8716840	8600	8600	8600	8600	1
451	20250117	122100	8708240	8660	8660	8660	8660	0
452	20250117	122000	8708240	8660	8660	8660	8660	0
453	20250117	121900	8708240	8660	8660	8660	8660	0
454	20250117	121800	8708240	8660	8660	8660	8660	0
455	20250117	121700	8708240	8660	8660	8660	8660	0
456	20250117	121600	8708240	8660	8660	8660	8660	0
457	20250117	121500	8708240	8660	8660	8660	8660	0
458	20250117	121400	8708240	8660	8660	8660	8660	0
459	20250117	121300	8708240	8660	8660	8660	8660	1
460	20250117	121200	8699580	8590	8590	8590	8590	0
461	20250117	121100	8699580	8590	8590	8590	8590	0
462	20250117	121000	8699580	8590	8590	8590	8590	0
463	20250117	120900	8699580	8590	8590	8590	8590	0
464	20250117	120800	8699580	8590	8590	8590	8590	0
465	20250117	120700	8699580	8590	8600	8600	8590	300
466	20250117	120600	6122480	8590	8590	8590	8590	0
467	20250117	120500	6122480	8590	8590	8590	8590	0
468	20250117	120400	6122480	8590	8590	8590	8590	0
469	20250117	120300	6122480	8590	8590	8590	8590	0
470	20250117	120200	6122480	8590	8600	8600	8590	92
471	20250117	120100	5332100	8660	8660	8660	8660	0
472	20250117	120000	5332100	8660	8660	8660	8660	0
473	20250117	115900	5332100	8660	8660	8660	8660	0
474	20250117	115800	5332100	8660	8660	8660	8660	0
475	20250117	115700	5332100	8660	8660	8660	8660	0
476	20250117	115600	5332100	8660	8660	8660	8660	0
477	20250117	115500	5332100	8660	8660	8660	8660	0
478	20250117	115400	5332100	8660	8660	8660	8660	0
479	20250117	115300	5332100	8660	8660	8660	8660	0
480	20250117	115200	5332100	8660	8660	8660	8660	0
481	20250117	115100	5332100	8660	8660	8660	8660	0
482	20250117	115000	5332100	8660	8660	8660	8660	0
483	20250117	114900	5332100	8660	8660	8660	8660	0
484	20250117	114800	5332100	8660	8660	8660	8660	0
485	20250117	114700	5332100	8660	8660	8660	8660	0
486	20250117	114600	5332100	8660	8660	8660	8660	0
487	20250117	114500	5332100	8660	8660	8660	8660	0
488	20250117	114400	5332100	8660	8660	8660	8660	0
489	20250117	114300	5332100	8660	8660	8660	8660	0
490	20250117	114200	5332100	8660	8660	8660	8660	0
491	20250117	114100	5332100	8660	8660	8660	8660	0
492	20250117	114000	5332100	8660	8660	8660	8660	0
493	20250117	113900	5332100	8660	8660	8660	8660	0
494	20250117	113800	5332100	8660	8660	8660	8660	0
495	20250117	113700	5332100	8660	8660	8660	8660	0
496	20250117	113600	5332100	8660	8660	8660	8660	0
497	20250117	113500	5332100	8660	8660	8660	8660	0
498	20250117	113400	5332100	8660	8660	8660	8660	0
499	20250117	113300	5332100	8660	8660	8660	8660	0
500	20250117	113200	5332100	8660	8660	8660	8660	0
501	20250117	113100	5332100	8660	8660	8660	8660	0
502	20250117	113000	5332100	8660	8660	8660	8660	0
503	20250117	112900	5332100	8660	8660	8660	8660	0
504	20250117	112800	5332100	8660	8660	8660	8660	0
505	20250117	112700	5332100	8660	8660	8660	8660	0
506	20250117	112600	5332100	8660	8660	8660	8660	0
507	20250117	112500	5332100	8660	8660	8660	8660	0
508	20250117	112400	5332100	8660	8660	8660	8660	0
509	20250117	112300	5332100	8660	8660	8660	8660	0
510	20250117	112200	5332100	8660	8660	8660	8660	0
511	20250117	112100	5332100	8660	8660	8660	8660	0
512	20250117	112000	5332100	8660	8660	8660	8660	0
513	20250117	111900	5332100	8660	8660	8660	8660	0
514	20250117	111800	5332100	8660	8660	8660	8660	0
515	20250117	111700	5332100	8660	8660	8660	8660	0
516	20250117	111600	5332100	8660	8660	8660	8660	0
517	20250117	111500	5332100	8660	8660	8660	8660	0
518	20250117	111400	5332100	8660	8660	8660	8660	0
519	20250117	111300	5332100	8660	8660	8660	8660	0
520	20250117	111200	5332100	8660	8660	8660	8660	0
521	20250117	111100	5332100	8660	8660	8660	8660	0
522	20250117	111000	5332100	8660	8660	8660	8660	0
523	20250117	110900	5332100	8660	8660	8660	8660	0
524	20250117	110800	5332100	8660	8660	8660	8660	0
525	20250117	110700	5332100	8660	8660	8660	8660	0
526	20250117	110600	5332100	8660	8660	8660	8660	0
527	20250117	110500	5332100	8660	8660	8660	8660	0
528	20250117	110400	5332100	8660	8660	8660	8660	0
529	20250117	110300	5332100	8660	8660	8660	8660	0
530	20250117	110200	5332100	8660	8660	8660	8660	2
531	20250117	110100	5314780	8590	8590	8590	8590	0
532	20250117	110000	5314780	8590	8590	8590	8590	0
533	20250117	105900	5314780	8590	8590	8590	8590	0
534	20250117	105800	5314780	8590	8590	8590	8590	0
535	20250117	105700	5314780	8590	8610	8610	8590	123
536	20250117	105600	4258150	8690	8690	8690	8690	0
537	20250117	105500	4258150	8690	8690	8690	8690	0
538	20250117	105400	4258150	8690	8690	8690	8690	0
539	20250117	105300	4258150	8690	8690	8690	8690	0
540	20250117	105200	4258150	8690	8690	8690	8690	0
541	20250117	105100	4258150	8690	8690	8690	8690	0
542	20250117	105000	4258150	8690	8690	8690	8690	0
543	20250117	104900	4258150	8690	8690	8690	8690	0
544	20250117	104800	4258150	8690	8690	8690	8690	0
545	20250117	104700	4258150	8690	8690	8690	8690	0
546	20250117	104600	4258150	8690	8690	8690	8690	0
547	20250117	104500	4258150	8690	8690	8690	8690	0
548	20250117	104400	4258150	8690	8690	8690	8690	0
549	20250117	104300	4258150	8690	8690	8690	8690	0
550	20250117	104200	4258150	8690	8690	8690	8690	0
551	20250117	104100	4258150	8690	8690	8690	8690	0
552	20250117	104000	4258150	8690	8690	8690	8690	0
553	20250117	103900	4258150	8690	8690	8690	8690	0
554	20250117	103800	4258150	8690	8690	8690	8690	0
555	20250117	103700	4258150	8690	8690	8690	8690	0
556	20250117	103600	4258150	8690	8690	8690	8690	0
557	20250117	103500	4258150	8690	8690	8690	8690	0
558	20250117	103400	4258150	8690	8690	8690	8690	0
559	20250117	103300	4258150	8690	8690	8690	8690	0
560	20250117	103200	4258150	8690	8690	8690	8690	0
561	20250117	103100	4258150	8690	8690	8690	8690	0
562	20250117	103000	4258150	8690	8690	8690	8690	0
563	20250117	102900	4258150	8690	8690	8690	8690	0
564	20250117	102800	4258150	8690	8690	8690	8690	0
565	20250117	102700	4258150	8690	8690	8690	8690	0
566	20250117	102600	4258150	8690	8690	8690	8690	0
567	20250117	102500	4258150	8690	8690	8690	8690	0
568	20250117	102400	4258150	8690	8690	8690	8690	0
569	20250117	102300	4258150	8690	8690	8690	8690	0
570	20250117	102200	4258150	8690	8690	8690	8690	0
571	20250117	102100	4258150	8690	8690	8690	8690	0
572	20250117	102000	4258150	8690	8690	8690	8690	0
573	20250117	101900	4258150	8690	8690	8690	8690	0
574	20250117	101800	4258150	8690	8690	8690	8690	0
575	20250117	101700	4258150	8690	8690	8690	8690	0
576	20250117	101600	4258150	8690	8690	8690	8690	0
577	20250117	101500	4258150	8690	8690	8690	8690	0
578	20250117	101400	4258150	8690	8690	8690	8690	0
579	20250117	101300	4258150	8690	8690	8690	8690	0
580	20250117	101200	4258150	8690	8690	8690	8690	0
581	20250117	101100	4258150	8690	8690	8690	8690	0
582	20250117	101000	4258150	8690	8690	8690	8690	0
583	20250117	100900	4258150	8690	8690	8690	8690	0
584	20250117	100800	4258150	8690	8690	8690	8690	0
585	20250117	100700	4258150	8690	8690	8690	8690	0
586	20250117	100600	4258150	8690	8690	8690	8690	0
587	20250117	100500	4258150	8690	8690	8690	8690	0
588	20250117	100400	4258150	8690	8690	8690	8690	0
589	20250117	100300	4258150	8690	8690	8690	8690	0
590	20250117	100200	4258150	8690	8690	8690	8690	0
591	20250117	100100	4258150	8690	8690	8690	8690	1
592	20250117	100000	4249460	8590	8590	8590	8590	1
593	20250117	095900	4240870	8690	8690	8690	8690	0
594	20250117	095800	4240870	8690	8690	8690	8690	0
595	20250117	095700	4240870	8690	8690	8690	8690	0
596	20250117	095600	4240870	8690	8690	8690	8690	0
597	20250117	095500	4240870	8690	8690	8690	8690	0
598	20250117	095400	4240870	8690	8690	8690	8690	0
599	20250117	095300	4240870	8690	8690	8690	8690	0
600	20250117	095200	4240870	8690	8690	8690	8690	0
601	20250117	095100	4240870	8690	8690	8690	8690	0
602	20250117	095000	4240870	8690	8690	8690	8690	0
603	20250117	094900	4240870	8690	8690	8690	8690	0
604	20250117	094800	4240870	8690	8690	8690	8690	0
605	20250117	094700	4240870	8690	8690	8690	8690	0
606	20250117	094600	4240870	8690	8690	8690	8690	0
607	20250117	094500	4240870	8690	8690	8690	8690	0
608	20250117	094400	4240870	8690	8690	8690	8690	0
609	20250117	094300	4240870	8690	8690	8690	8690	0
610	20250117	094200	4240870	8690	8670	8700	8670	202
611	20250117	094100	2484080	8710	8710	8710	8710	0
612	20250117	094000	2484080	8710	8710	8710	8710	0
613	20250117	093900	2484080	8710	8710	8710	8710	0
614	20250117	093800	2484080	8710	8710	8710	8710	0
615	20250117	093700	2484080	8710	8710	8710	8710	0
616	20250117	093600	2484080	8710	8710	8710	8710	0
617	20250117	093500	2484080	8710	8710	8710	8710	0
618	20250117	093400	2484080	8710	8710	8710	8710	0
619	20250117	093300	2484080	8710	8710	8710	8710	0
620	20250117	093200	2484080	8710	8710	8710	8710	0
621	20250117	093100	2484080	8710	8710	8710	8710	0
622	20250117	093000	2484080	8710	8710	8710	8710	0
623	20250117	092900	2484080	8710	8710	8710	8710	0
624	20250117	092800	2484080	8710	8710	8710	8710	0
625	20250117	092700	2484080	8710	8710	8710	8710	0
626	20250117	092600	2484080	8710	8710	8710	8710	0
627	20250117	092500	2484080	8710	8710	8710	8710	0
628	20250117	092400	2484080	8710	8710	8710	8710	0
629	20250117	092300	2484080	8710	8600	8710	8570	7
630	20250117	092200	2423690	8630	8630	8630	8630	19
631	20250117	092100	2259720	8720	8720	8720	8720	0
632	20250117	092000	2259720	8720	8720	8720	8720	0
633	20250117	091900	2259720	8720	8720	8720	8720	0
634	20250117	091800	2259720	8720	8720	8720	8720	0
635	20250117	091700	2259720	8720	8720	8720	8720	0
636	20250117	091600	2259720	8720	8720	8720	8720	0
637	20250117	091500	2259720	8720	8720	8720	8720	0
638	20250117	091400	2259720	8720	8720	8720	8720	0
639	20250117	091300	2259720	8720	8720	8720	8720	0
640	20250117	091200	2259720	8720	8720	8720	8720	0
641	20250117	091100	2259720	8720	8720	8720	8720	0
642	20250117	091000	2259720	8720	8720	8720	8720	0
643	20250117	090900	2259720	8720	8720	8720	8720	0
644	20250117	090800	2259720	8720	8720	8720	8720	0
645	20250117	090700	2259720	8720	8720	8720	8720	0
646	20250117	090600	2259720	8720	8720	8720	8720	0
647	20250117	090500	2259720	8720	8720	8720	8720	0
648	20250117	090400	2259720	8720	8720	8720	8720	2
649	20250117	090300	2242280	8720	8720	8720	8720	0
650	20250117	090200	2242280	8720	8720	8720	8720	0
651	20250117	090100	2242280	8720	8680	8720	8680	5
652	20250117	090000	2198760	8760	8760	8760	8760	251