KissMeData/029960/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191300	62294190	8880	8880	8880	8880	350
3	20250123	191200	62294190	8880	8880	8880	8880	0
4	20250123	191100	62294190	8880	8880	8880	8880	0
5	20250123	191000	62294190	8880	8880	8880	8880	0
6	20250123	190900	62294190	8880	8880	8880	8880	0
7	20250123	190800	62294190	8880	8880	8880	8880	0
8	20250123	190700	62294190	8880	8880	8880	8880	0
9	20250123	190600	62294190	8880	8880	8880	8880	0
10	20250123	190500	62294190	8880	8880	8880	8880	0
11	20250123	190400	62294190	8880	8880	8880	8880	0
12	20250123	190300	62294190	8880	8880	8880	8880	0
13	20250123	190200	62294190	8880	8880	8880	8880	0
14	20250123	190100	62294190	8880	8880	8880	8880	0
15	20250123	190000	62294190	8880	8880	8880	8880	0
16	20250123	185900	62294190	8880	8880	8880	8880	0
17	20250123	185800	62294190	8880	8880	8880	8880	0
18	20250123	185700	62294190	8880	8880	8880	8880	0
19	20250123	185600	62294190	8880	8880	8880	8880	0
20	20250123	185500	62294190	8880	8880	8880	8880	0
21	20250123	185400	62294190	8880	8880	8880	8880	0
22	20250123	185300	62294190	8880	8880	8880	8880	0
23	20250123	185200	62294190	8880	8880	8880	8880	0
24	20250123	185100	62294190	8880	8880	8880	8880	0
25	20250123	185000	62294190	8880	8880	8880	8880	0
26	20250123	184900	62294190	8880	8880	8880	8880	0
27	20250123	184800	62294190	8880	8880	8880	8880	0
28	20250123	184700	62294190	8880	8880	8880	8880	0
29	20250123	184600	62294190	8880	8880	8880	8880	0
30	20250123	184500	62294190	8880	8880	8880	8880	0
31	20250123	184400	62294190	8880	8880	8880	8880	0
32	20250123	184300	62294190	8880	8880	8880	8880	350
33	20250123	184200	62294190	8880	8880	8880	8880	0
34	20250123	184100	62294190	8880	8880	8880	8880	0
35	20250123	184000	62294190	8880	8880	8880	8880	0
36	20250123	183900	62294190	8880	8880	8880	8880	0
37	20250123	183800	62294190	8880	8880	8880	8880	0
38	20250123	183700	62294190	8880	8880	8880	8880	0
39	20250123	183600	62294190	8880	8880	8880	8880	0
40	20250123	183500	62294190	8880	8880	8880	8880	0
41	20250123	183400	62294190	8880	8880	8880	8880	0
42	20250123	183300	62294190	8880	8880	8880	8880	0
43	20250123	183200	62294190	8880	8880	8880	8880	0
44	20250123	183100	62294190	8880	8880	8880	8880	0
45	20250123	183000	62294190	8880	8880	8880	8880	0
46	20250123	182900	62294190	8880	8880	8880	8880	0
47	20250123	182800	62294190	8880	8880	8880	8880	0
48	20250123	182700	62294190	8880	8880	8880	8880	0
49	20250123	182600	62294190	8880	8880	8880	8880	0
50	20250123	182500	62294190	8880	8880	8880	8880	0
51	20250123	182400	62294190	8880	8880	8880	8880	0
52	20250123	182300	62294190	8880	8880	8880	8880	0
53	20250123	182200	62294190	8880	8880	8880	8880	0
54	20250123	182100	62294190	8880	8880	8880	8880	0
55	20250123	182000	62294190	8880	8880	8880	8880	0
56	20250123	181900	62294190	8880	8880	8880	8880	0
57	20250123	181800	62294190	8880	8880	8880	8880	0
58	20250123	181700	62294190	8880	8880	8880	8880	0
59	20250123	181600	62294190	8880	8880	8880	8880	0
60	20250123	181500	62294190	8880	8880	8880	8880	0
61	20250123	181400	62294190	8880	8880	8880	8880	0
62	20250123	181300	62294190	8880	8880	8880	8880	350
63	20250123	181200	62294190	8880	8880	8880	8880	0
64	20250123	181100	62294190	8880	8880	8880	8880	0
65	20250123	181000	62294190	8880	8880	8880	8880	0
66	20250123	180900	62294190	8880	8880	8880	8880	0
67	20250123	180800	62294190	8880	8880	8880	8880	0
68	20250123	180700	62294190	8880	8880	8880	8880	0
69	20250123	180600	62294190	8880	8880	8880	8880	0
70	20250123	180500	62294190	8880	8880	8880	8880	0
71	20250123	180400	62294190	8880	8880	8880	8880	0
72	20250123	180300	62294190	8880	8880	8880	8880	0
73	20250123	180200	62294190	8880	8880	8880	8880	0
74	20250123	180100	62294190	8880	8880	8880	8880	0
75	20250123	180000	62294190	8880	8880	8880	8880	0
76	20250123	175900	62294190	8880	8880	8880	8880	0
77	20250123	175800	62294190	8880	8880	8880	8880	0
78	20250123	175700	62294190	8880	8880	8880	8880	0
79	20250123	175600	62294190	8880	8880	8880	8880	0
80	20250123	175500	62294190	8880	8880	8880	8880	0
81	20250123	175400	62294190	8880	8880	8880	8880	0
82	20250123	175300	62294190	8880	8880	8880	8880	0
83	20250123	175200	62294190	8880	8880	8880	8880	0
84	20250123	175100	62294190	8880	8880	8880	8880	0
85	20250123	175000	62294190	8880	8880	8880	8880	0
86	20250123	174900	62294190	8880	8880	8880	8880	0
87	20250123	174800	62294190	8880	8880	8880	8880	0
88	20250123	174700	62294190	8880	8880	8880	8880	0
89	20250123	174600	62294190	8880	8880	8880	8880	0
90	20250123	174500	62294190	8880	8880	8880	8880	0
91	20250123	174400	62294190	8880	8880	8880	8880	0
92	20250123	174300	62294190	8880	8880	8880	8880	350
93	20250123	174200	62294190	8880	8880	8880	8880	0
94	20250123	174100	62294190	8880	8880	8880	8880	0
95	20250123	174000	62294190	8880	8880	8880	8880	0
96	20250123	173900	62294190	8880	8880	8880	8880	0
97	20250123	173800	62294190	8880	8880	8880	8880	0
98	20250123	173700	62294190	8880	8880	8880	8880	0
99	20250123	173600	62294190	8880	8880	8880	8880	0
100	20250123	173500	62294190	8880	8880	8880	8880	0
101	20250123	173400	62294190	8880	8880	8880	8880	0
102	20250123	173300	62294190	8880	8880	8880	8880	0
103	20250123	173200	62294190	8880	8880	8880	8880	0
104	20250123	173100	62294190	8880	8880	8880	8880	0
105	20250123	173000	62294190	8880	8880	8880	8880	0
106	20250123	172900	62294190	8880	8880	8880	8880	0
107	20250123	172800	62294190	8880	8880	8880	8880	0
108	20250123	172700	62294190	8880	8880	8880	8880	0
109	20250123	172600	62294190	8880	8880	8880	8880	0
110	20250123	172500	62294190	8880	8880	8880	8880	0
111	20250123	172400	62294190	8880	8880	8880	8880	0
112	20250123	172300	62294190	8880	8880	8880	8880	0
113	20250123	172200	62294190	8880	8880	8880	8880	0
114	20250123	172100	62294190	8880	8880	8880	8880	0
115	20250123	172000	62294190	8880	8880	8880	8880	0
116	20250123	171900	62294190	8880	8880	8880	8880	0
117	20250123	171800	62294190	8880	8880	8880	8880	0
118	20250123	171700	62294190	8880	8880	8880	8880	0
119	20250123	171600	62294190	8880	8880	8880	8880	0
120	20250123	171500	62294190	8880	8880	8880	8880	0
121	20250123	171400	62294190	8880	8880	8880	8880	0
122	20250123	171300	62294190	8880	8880	8880	8880	350
123	20250123	171200	62294190	8880	8880	8880	8880	0
124	20250123	171100	62294190	8880	8880	8880	8880	0
125	20250123	171000	62294190	8880	8880	8880	8880	0
126	20250123	170900	62294190	8880	8880	8880	8880	0
127	20250123	170800	62294190	8880	8880	8880	8880	0
128	20250123	170700	62294190	8880	8880	8880	8880	0
129	20250123	170600	62294190	8880	8880	8880	8880	0
130	20250123	170500	62294190	8880	8880	8880	8880	0
131	20250123	170400	62294190	8880	8880	8880	8880	0
132	20250123	170300	62294190	8880	8880	8880	8880	0
133	20250123	170200	62294190	8880	8880	8880	8880	0
134	20250123	170100	62294190	8880	8880	8880	8880	0
135	20250123	170000	62294190	8880	8880	8880	8880	0
136	20250123	165900	62294190	8880	8880	8880	8880	0
137	20250123	165800	62294190	8880	8880	8880	8880	0
138	20250123	165700	62294190	8880	8880	8880	8880	0
139	20250123	165600	62294190	8880	8880	8880	8880	0
140	20250123	165500	62294190	8880	8880	8880	8880	0
141	20250123	165400	62294190	8880	8880	8880	8880	0
142	20250123	165300	62294190	8880	8880	8880	8880	0
143	20250123	165200	62294190	8880	8880	8880	8880	0
144	20250123	165100	62294190	8880	8880	8880	8880	0
145	20250123	165000	62294190	8880	8880	8880	8880	0
146	20250123	164900	62294190	8880	8880	8880	8880	0
147	20250123	164800	62294190	8880	8880	8880	8880	0
148	20250123	164700	62294190	8880	8880	8880	8880	0
149	20250123	164600	62294190	8880	8880	8880	8880	0
150	20250123	164500	62294190	8880	8880	8880	8880	0
151	20250123	164400	62294190	8880	8880	8880	8880	0
152	20250123	164300	62294190	8880	8880	8880	8880	350
153	20250123	164200	62294190	8880	8880	8880	8880	0
154	20250123	164100	62294190	8880	8880	8880	8880	0
155	20250123	164000	62294190	8880	8880	8880	8880	0
156	20250123	163900	62294190	8880	8880	8880	8880	0
157	20250123	163800	62294190	8880	8880	8880	8880	0
158	20250123	163700	62294190	8880	8880	8880	8880	0
159	20250123	163600	62294190	8880	8880	8880	8880	0
160	20250123	163500	62294190	8880	8880	8880	8880	0
161	20250123	163400	62294190	8880	8880	8880	8880	0
162	20250123	163300	62294190	8880	8880	8880	8880	0
163	20250123	163200	62294190	8880	8880	8880	8880	0
164	20250123	163100	62294190	8880	8880	8880	8880	0
165	20250123	163000	62294190	8880	8880	8880	8880	0
166	20250123	162900	62294190	8880	8880	8880	8880	0
167	20250123	162800	62294190	8880	8880	8880	8880	0
168	20250123	162700	62294190	8880	8880	8880	8880	0
169	20250123	162600	62294190	8880	8880	8880	8880	0
170	20250123	162500	62294190	8880	8880	8880	8880	0
171	20250123	162400	62294190	8880	8880	8880	8880	0
172	20250123	162300	62294190	8880	8880	8880	8880	0
173	20250123	162200	62294190	8880	8880	8880	8880	0
174	20250123	162100	62294190	8880	8880	8880	8880	0
175	20250123	162000	62294190	8880	8880	8880	8880	0
176	20250123	161900	62294190	8880	8880	8880	8880	0
177	20250123	161800	62294190	8880	8880	8880	8880	0
178	20250123	161700	62294190	8880	8880	8880	8880	0
179	20250123	161600	62294190	8880	8880	8880	8880	0
180	20250123	161500	62294190	8880	8880	8880	8880	0
181	20250123	161400	62294190	8880	8880	8880	8880	0
182	20250123	161300	62294190	8880	8880	8880	8880	350
183	20250123	161200	62294190	8880	8880	8880	8880	0
184	20250123	161100	62294190	8880	8880	8880	8880	0
185	20250123	161000	62294190	8880	8880	8880	8880	0
186	20250123	160900	62294190	8880	8880	8880	8880	0
187	20250123	160800	62294190	8880	8880	8880	8880	0
188	20250123	160700	62294190	8880	8880	8880	8880	0
189	20250123	160600	62294190	8880	8880	8880	8880	0
190	20250123	160500	62294190	8880	8880	8880	8880	0
191	20250123	160400	62294190	8880	8880	8880	8880	0
192	20250123	160300	62294190	8880	8880	8880	8880	0
193	20250123	160200	62294190	8880	8880	8880	8880	0
194	20250123	160100	62294190	8880	8880	8880	8880	0
195	20250123	160000	62294190	8880	8880	8880	8880	0
196	20250123	155900	62294190	8880	8880	8880	8880	0
197	20250123	155800	62294190	8880	8880	8880	8880	0
198	20250123	155700	62294190	8880	8880	8880	8880	0
199	20250123	155600	62294190	8880	8880	8880	8880	0
200	20250123	155500	62294190	8880	8880	8880	8880	0
201	20250123	155400	62294190	8880	8880	8880	8880	0
202	20250123	155300	62294190	8880	8880	8880	8880	0
203	20250123	155200	62294190	8880	8880	8880	8880	0
204	20250123	155100	62294190	8880	8880	8880	8880	0
205	20250123	155000	62294190	8880	8880	8880	8880	0
206	20250123	154900	62294190	8880	8880	8880	8880	0
207	20250123	154800	62294190	8880	8880	8880	8880	0
208	20250123	154700	62294190	8880	8880	8880	8880	0
209	20250123	154600	62294190	8880	8880	8880	8880	0
210	20250123	154500	62294190	8880	8880	8880	8880	0
211	20250123	154400	62294190	8880	8880	8880	8880	0
212	20250123	154300	62294190	8880	8880	8880	8880	350
213	20250123	154200	62294190	8880	8880	8880	8880	0
214	20250123	154100	62294190	8880	8880	8880	8880	0
215	20250123	154000	62294190	8880	8880	8880	8880	0
216	20250123	153900	62294190	8880	8880	8880	8880	0
217	20250123	153800	62294190	8880	8880	8880	8880	0
218	20250123	153700	62294190	8880	8880	8880	8880	0
219	20250123	153600	62294190	8880	8880	8880	8880	0
220	20250123	153500	62294190	8880	8880	8880	8880	0
221	20250123	153400	62294190	8880	8880	8880	8880	0
222	20250123	153300	62294190	8880	8880	8880	8880	0
223	20250123	153200	62294190	8880	8880	8880	8880	0
224	20250123	153100	62294190	8880	8880	8880	8880	0
225	20250123	153000	62294190	8880	8880	8880	8880	350
226	20250123	152900	59186190	8890	8890	8890	8890	0
227	20250123	152800	59186190	8890	8890	8890	8890	0
228	20250123	152700	59186190	8890	8890	8890	8890	0
229	20250123	152600	59186190	8890	8890	8890	8890	0
230	20250123	152500	59186190	8890	8890	8890	8890	0
231	20250123	152400	59186190	8890	8890	8890	8890	0
232	20250123	152300	59186190	8890	8890	8890	8890	0
233	20250123	152200	59186190	8890	8890	8890	8890	0
234	20250123	152100	59186190	8890	8890	8890	8890	0
235	20250123	152000	59186190	8890	8890	8890	8890	0
236	20250123	151900	59186190	8890	8890	8890	8890	0
237	20250123	151800	59186190	8890	8890	8890	8890	0
238	20250123	151700	59186190	8890	8890	8890	8890	3
239	20250123	151600	59159520	8890	8890	8890	8890	0
240	20250123	151500	59159520	8890	8890	8890	8890	0
241	20250123	151400	59159520	8890	8890	8890	8890	0
242	20250123	151300	59159520	8890	8890	8890	8890	1
243	20250123	151200	59150630	8880	8880	8880	8880	0
244	20250123	151100	59150630	8880	8880	8880	8880	0
245	20250123	151000	59150630	8880	8880	8880	8880	0
246	20250123	150900	59150630	8880	8880	8880	8880	0
247	20250123	150800	59150630	8880	8880	8880	8880	0
248	20250123	150700	59150630	8880	8880	8880	8880	0
249	20250123	150600	59150630	8880	8890	8890	8880	352
250	20250123	150500	56022930	8880	8880	8880	8880	0
251	20250123	150400	56022930	8880	8880	8880	8880	0
252	20250123	150300	56022930	8880	8880	8880	8880	0
253	20250123	150200	56022930	8880	8880	8880	8880	0
254	20250123	150100	56022930	8880	8880	8880	8880	0
255	20250123	150000	56022930	8880	8880	8880	8880	0
256	20250123	145900	56022930	8880	8880	8880	8880	0
257	20250123	145800	56022930	8880	8880	8880	8880	0
258	20250123	145700	56022930	8880	8880	8880	8880	11
259	20250123	145600	55925250	8890	8890	8890	8890	0
260	20250123	145500	55925250	8890	8890	8890	8890	0
261	20250123	145400	55925250	8890	8890	8890	8890	0
262	20250123	145300	55925250	8890	8890	8890	8890	0
263	20250123	145200	55925250	8890	8890	8890	8890	0
264	20250123	145100	55925250	8890	8890	8890	8890	0
265	20250123	145000	55925250	8890	8890	8890	8890	0
266	20250123	144900	55925250	8890	8890	8890	8890	0
267	20250123	144800	55925250	8890	8890	8890	8890	0
268	20250123	144700	55925250	8890	8890	8890	8890	0
269	20250123	144600	55925250	8890	8890	8890	8890	0
270	20250123	144500	55925250	8890	8890	8890	8890	0
271	20250123	144400	55925250	8890	8900	8900	8890	99
272	20250123	144300	55044940	8900	8900	8900	8900	0
273	20250123	144200	55044940	8900	8900	8900	8900	0
274	20250123	144100	55044940	8900	8900	8900	8900	0
275	20250123	144000	55044940	8900	8900	8900	8900	0
276	20250123	143900	55044940	8900	8900	8900	8900	0
277	20250123	143800	55044940	8900	8900	8900	8900	0
278	20250123	143700	55044940	8900	8900	8900	8900	0
279	20250123	143600	55044940	8900	8900	8900	8900	0
280	20250123	143500	55044940	8900	8900	8900	8900	0
281	20250123	143400	55044940	8900	8900	8900	8900	0
282	20250123	143300	55044940	8900	8900	8900	8900	0
283	20250123	143200	55044940	8900	8900	8900	8900	0
284	20250123	143100	55044940	8900	8900	8900	8900	0
285	20250123	143000	55044940	8900	8900	8900	8900	0
286	20250123	142900	55044940	8900	8900	8900	8900	0
287	20250123	142800	55044940	8900	8890	8900	8890	77
288	20250123	142700	54359650	8890	8890	8890	8890	18
289	20250123	142600	54199630	8890	8890	8890	8890	0
290	20250123	142500	54199630	8890	8890	8890	8890	0
291	20250123	142400	54199630	8890	8890	8890	8890	0
292	20250123	142300	54199630	8890	8890	8890	8890	0
293	20250123	142200	54199630	8890	8890	8890	8890	0
294	20250123	142100	54199630	8890	8890	8890	8890	0
295	20250123	142000	54199630	8890	8890	8890	8890	0
296	20250123	141900	54199630	8890	8890	8890	8890	0
297	20250123	141800	54199630	8890	8890	8890	8890	0
298	20250123	141700	54199630	8890	8890	8890	8890	0
299	20250123	141600	54199630	8890	8890	8890	8890	0
300	20250123	141500	54199630	8890	8890	8890	8890	0
301	20250123	141400	54199630	8890	8890	8890	8890	0
302	20250123	141300	54199630	8890	8890	8890	8890	0
303	20250123	141200	54199630	8890	8890	8890	8890	0
304	20250123	141100	54199630	8890	8890	8890	8890	0
305	20250123	141000	54199630	8890	8890	8890	8890	0
306	20250123	140900	54199630	8890	8890	8890	8890	0
307	20250123	140800	54199630	8890	8890	8890	8890	0
308	20250123	140700	54199630	8890	8890	8890	8890	0
309	20250123	140600	54199630	8890	8890	8890	8890	0
310	20250123	140500	54199630	8890	8890	8890	8890	1
311	20250123	140400	54190740	8890	8890	8890	8890	0
312	20250123	140300	54190740	8890	8890	8890	8890	0
313	20250123	140200	54190740	8890	8890	8890	8890	0
314	20250123	140100	54190740	8890	8890	8890	8890	0
315	20250123	140000	54190740	8890	8890	8890	8890	0
316	20250123	135900	54190740	8890	8890	8890	8890	0
317	20250123	135800	54190740	8890	8890	8890	8890	0
318	20250123	135700	54190740	8890	8890	8890	8890	0
319	20250123	135600	54190740	8890	8890	8890	8890	0
320	20250123	135500	54190740	8890	8890	8890	8890	0
321	20250123	135400	54190740	8890	8890	8890	8890	0
322	20250123	135300	54190740	8890	8890	8890	8890	0
323	20250123	135200	54190740	8890	8890	8890	8890	0
324	20250123	135100	54190740	8890	8890	8890	8890	7
325	20250123	135000	54128510	8890	8890	8890	8890	0
326	20250123	134900	54128510	8890	8890	8890	8890	0
327	20250123	134800	54128510	8890	8890	8890	8890	0
328	20250123	134700	54128510	8890	8890	8890	8890	0
329	20250123	134600	54128510	8890	8890	8890	8890	0
330	20250123	134500	54128510	8890	8890	8890	8890	0
331	20250123	134400	54128510	8890	8890	8890	8890	0
332	20250123	134300	54128510	8890	8890	8890	8890	0
333	20250123	134200	54128510	8890	8890	8890	8890	0
334	20250123	134100	54128510	8890	8890	8890	8890	0
335	20250123	134000	54128510	8890	8890	8890	8890	0
336	20250123	133900	54128510	8890	8890	8900	8890	35
337	20250123	133800	53817350	8890	8890	8890	8890	35
338	20250123	133700	53506200	8880	8880	8880	8880	0
339	20250123	133600	53506200	8880	8880	8880	8880	0
340	20250123	133500	53506200	8880	8880	8880	8880	0
341	20250123	133400	53506200	8880	8880	8880	8880	0
342	20250123	133300	53506200	8880	8880	8880	8880	0
343	20250123	133200	53506200	8880	8880	8880	8880	0
344	20250123	133100	53506200	8880	8880	8880	8880	0
345	20250123	133000	53506200	8880	8880	8880	8880	10
346	20250123	132900	53417400	8880	8880	8880	8880	10
347	20250123	132800	53328600	8880	8880	8880	8880	0
348	20250123	132700	53328600	8880	8880	8880	8880	0
349	20250123	132600	53328600	8880	8880	8880	8880	0
350	20250123	132500	53328600	8880	8880	8880	8880	0
351	20250123	132400	53328600	8880	8880	8880	8880	0
352	20250123	132300	53328600	8880	8880	8880	8880	0
353	20250123	132200	53328600	8880	8880	8880	8880	0
354	20250123	132100	53328600	8880	8880	8880	8880	0
355	20250123	132000	53328600	8880	8880	8880	8880	33
356	20250123	131900	53035560	8880	8880	8880	8880	6
357	20250123	131800	52982280	8880	8880	8880	8880	0
358	20250123	131700	52982280	8880	8880	8880	8880	0
359	20250123	131600	52982280	8880	8880	8880	8880	0
360	20250123	131500	52982280	8880	8880	8880	8880	0
361	20250123	131400	52982280	8880	8880	8880	8880	0
362	20250123	131300	52982280	8880	8880	8880	8880	0
363	20250123	131200	52982280	8880	8880	8880	8880	1
364	20250123	131100	52973400	8890	8890	8890	8890	0
365	20250123	131000	52973400	8890	8890	8890	8890	0
366	20250123	130900	52973400	8890	8890	8890	8890	0
367	20250123	130800	52973400	8890	8890	8890	8890	0
368	20250123	130700	52973400	8890	8890	8890	8890	0
369	20250123	130600	52973400	8890	8890	8890	8890	0
370	20250123	130500	52973400	8890	8890	8890	8890	94
371	20250123	130400	52137740	8890	8890	8890	8890	0
372	20250123	130300	52137740	8890	8890	8890	8890	0
373	20250123	130200	52137740	8890	8890	8890	8890	0
374	20250123	130100	52137740	8890	8890	8890	8890	0
375	20250123	130000	52137740	8890	8890	8890	8890	0
376	20250123	125900	52137740	8890	8890	8890	8890	0
377	20250123	125800	52137740	8890	8890	8890	8890	0
378	20250123	125700	52137740	8890	8890	8890	8890	0
379	20250123	125600	52137740	8890	8890	8890	8890	0
380	20250123	125500	52137740	8890	8890	8890	8890	0
381	20250123	125400	52137740	8890	8890	8890	8890	0
382	20250123	125300	52137740	8890	8890	8890	8890	0
383	20250123	125200	52137740	8890	8890	8890	8890	0
384	20250123	125100	52137740	8890	8890	8890	8890	0
385	20250123	125000	52137740	8890	8890	8890	8890	1
386	20250123	124900	52128850	8890	8890	8890	8890	2395
387	20250123	124800	30837300	8890	8890	8890	8890	1
388	20250123	124700	30828410	8890	8890	8890	8890	0
389	20250123	124600	30828410	8890	8890	8890	8890	1
390	20250123	124500	30819520	8890	8890	8890	8890	0
391	20250123	124400	30819520	8890	8890	8890	8890	0
392	20250123	124300	30819520	8890	8890	8890	8890	0
393	20250123	124200	30819520	8890	8890	8890	8890	0
394	20250123	124100	30819520	8890	8890	8890	8890	0
395	20250123	124000	30819520	8890	8890	8890	8890	0
396	20250123	123900	30819520	8890	8890	8890	8890	0
397	20250123	123800	30819520	8890	8890	8890	8890	0
398	20250123	123700	30819520	8890	8890	8890	8890	0
399	20250123	123600	30819520	8890	8890	8890	8890	0
400	20250123	123500	30819520	8890	8890	8890	8890	0
401	20250123	123400	30819520	8890	8890	8890	8890	0
402	20250123	123300	30819520	8890	8890	8890	8890	4
403	20250123	123200	30783960	8890	8890	8890	8890	0
404	20250123	123100	30783960	8890	8890	8890	8890	0
405	20250123	123000	30783960	8890	8890	8890	8890	0
406	20250123	122900	30783960	8890	8890	8890	8890	0
407	20250123	122800	30783960	8890	8890	8890	8890	0
408	20250123	122700	30783960	8890	8890	8890	8890	0
409	20250123	122600	30783960	8890	8890	8890	8880	86
410	20250123	122500	30020130	8890	8890	8890	8890	0
411	20250123	122400	30020130	8890	8890	8890	8890	0
412	20250123	122300	30020130	8890	8890	8890	8890	0
413	20250123	122200	30020130	8890	8890	8890	8890	0
414	20250123	122100	30020130	8890	8890	8890	8890	0
415	20250123	122000	30020130	8890	8890	8890	8890	0
416	20250123	121900	30020130	8890	8890	8890	8890	0
417	20250123	121800	30020130	8890	8890	8890	8890	0
418	20250123	121700	30020130	8890	8890	8890	8890	0
419	20250123	121600	30020130	8890	8890	8890	8890	0
420	20250123	121500	30020130	8890	8900	8900	8890	10
421	20250123	121400	29931220	8920	8920	8920	8920	0
422	20250123	121300	29931220	8920	8920	8920	8920	0
423	20250123	121200	29931220	8920	8920	8920	8920	0
424	20250123	121100	29931220	8920	8920	8920	8920	0
425	20250123	121000	29931220	8920	8920	8920	8920	0
426	20250123	120900	29931220	8920	8920	8920	8920	0
427	20250123	120800	29931220	8920	8920	8920	8920	0
428	20250123	120700	29931220	8920	8920	8920	8920	0
429	20250123	120600	29931220	8920	8920	8920	8920	0
430	20250123	120500	29931220	8920	8920	8920	8920	0
431	20250123	120400	29931220	8920	8920	8920	8920	0
432	20250123	120300	29931220	8920	8920	8920	8920	0
433	20250123	120200	29931220	8920	8920	8920	8920	0
434	20250123	120100	29931220	8920	8920	8920	8920	0
435	20250123	120000	29931220	8920	8920	8920	8920	0
436	20250123	115900	29931220	8920	8920	8920	8920	0
437	20250123	115800	29931220	8920	8920	8920	8920	0
438	20250123	115700	29931220	8920	8920	8920	8920	0
439	20250123	115600	29931220	8920	8890	8920	8890	53
440	20250123	115500	29459970	8890	8900	8900	8890	2
441	20250123	115400	29442180	8920	8920	8920	8920	0
442	20250123	115300	29442180	8920	8920	8920	8920	0
443	20250123	115200	29442180	8920	8920	8920	8920	1
444	20250123	115100	29433260	8900	8890	8920	8890	65
445	20250123	115000	28855320	8900	8900	8900	8900	0
446	20250123	114900	28855320	8900	8900	8900	8900	0
447	20250123	114800	28855320	8900	8900	8900	8900	0
448	20250123	114700	28855320	8900	8900	8900	8900	0
449	20250123	114600	28855320	8900	8900	8900	8900	0
450	20250123	114500	28855320	8900	8900	8900	8900	0
451	20250123	114400	28855320	8900	8900	8900	8900	0
452	20250123	114300	28855320	8900	8900	8900	8900	0
453	20250123	114200	28855320	8900	8900	8900	8900	0
454	20250123	114100	28855320	8900	8900	8900	8900	0
455	20250123	114000	28855320	8900	8900	8900	8900	0
456	20250123	113900	28855320	8900	8900	8900	8900	31
457	20250123	113800	28579420	8910	8910	8910	8910	0
458	20250123	113700	28579420	8910	8910	8910	8910	0
459	20250123	113600	28579420	8910	8910	8910	8910	0
460	20250123	113500	28579420	8910	8910	8910	8910	0
461	20250123	113400	28579420	8910	8910	8910	8910	0
462	20250123	113300	28579420	8910	8910	8910	8910	0
463	20250123	113200	28579420	8910	8910	8910	8910	0
464	20250123	113100	28579420	8910	8910	8910	8910	0
465	20250123	113000	28579420	8910	8910	8910	8910	0
466	20250123	112900	28579420	8910	8910	8910	8910	0
467	20250123	112800	28579420	8910	8910	8910	8910	0
468	20250123	112700	28579420	8910	8910	8910	8910	0
469	20250123	112600	28579420	8910	8910	8910	8910	0
470	20250123	112500	28579420	8910	8910	8910	8910	0
471	20250123	112400	28579420	8910	8910	8910	8910	0
472	20250123	112300	28579420	8910	8910	8910	8910	0
473	20250123	112200	28579420	8910	8910	8910	8910	0
474	20250123	112100	28579420	8910	8910	8910	8910	0
475	20250123	112000	28579420	8910	8910	8910	8910	0
476	20250123	111900	28579420	8910	8910	8910	8910	0
477	20250123	111800	28579420	8910	8910	8910	8910	0
478	20250123	111700	28579420	8910	8910	8910	8910	0
479	20250123	111600	28579420	8910	8910	8910	8910	1
480	20250123	111500	28570510	8920	8920	8920	8920	0
481	20250123	111400	28570510	8920	8920	8920	8920	0
482	20250123	111300	28570510	8920	8920	8920	8920	0
483	20250123	111200	28570510	8920	8920	8920	8920	0
484	20250123	111100	28570510	8920	8920	8920	8920	0
485	20250123	111000	28570510	8920	8920	8920	8920	0
486	20250123	110900	28570510	8920	8920	8920	8920	0
487	20250123	110800	28570510	8920	8920	8920	8920	0
488	20250123	110700	28570510	8920	8920	8920	8920	0
489	20250123	110600	28570510	8920	8920	8920	8920	0
490	20250123	110500	28570510	8920	8920	8920	8920	0
491	20250123	110400	28570510	8920	8920	8920	8920	0
492	20250123	110300	28570510	8920	8920	8920	8920	0
493	20250123	110200	28570510	8920	8920	8920	8920	0
494	20250123	110100	28570510	8920	8920	8920	8920	0
495	20250123	110000	28570510	8920	8920	8920	8920	0
496	20250123	105900	28570510	8920	8920	8920	8920	0
497	20250123	105800	28570510	8920	8920	8920	8920	0
498	20250123	105700	28570510	8920	8920	8920	8920	0
499	20250123	105600	28570510	8920	8920	8920	8920	0
500	20250123	105500	28570510	8920	8920	8920	8920	0
501	20250123	105400	28570510	8920	8920	8920	8920	0
502	20250123	105300	28570510	8920	8920	8920	8920	0
503	20250123	105200	28570510	8920	8920	8920	8920	0
504	20250123	105100	28570510	8920	8920	8920	8920	0
505	20250123	105000	28570510	8920	8910	8920	8910	2
506	20250123	104900	28552680	8920	8920	8920	8920	0
507	20250123	104800	28552680	8920	8920	8920	8920	0
508	20250123	104700	28552680	8920	8920	8920	8920	0
509	20250123	104600	28552680	8920	8920	8920	8920	0
510	20250123	104500	28552680	8920	8910	8920	8900	5
511	20250123	104400	28508120	8910	8900	8920	8900	212
512	20250123	104300	26618910	8890	8890	8890	8890	1
513	20250123	104200	26610020	8910	8910	8910	8910	0
514	20250123	104100	26610020	8910	8890	8910	8890	2
515	20250123	104000	26592220	8890	8890	8900	8880	123
516	20250123	103900	25498970	8910	8910	8910	8910	0
517	20250123	103800	25498970	8910	8900	8910	8890	15
518	20250123	103700	25365500	8900	8900	8900	8900	0
519	20250123	103600	25365500	8900	8900	8900	8900	1
520	20250123	103500	25356600	8910	8910	8910	8910	0
521	20250123	103400	25356600	8910	8910	8910	8910	0
522	20250123	103300	25356600	8910	8910	8910	8910	0
523	20250123	103200	25356600	8910	8910	8910	8910	0
524	20250123	103100	25356600	8910	8910	8910	8910	0
525	20250123	103000	25356600	8910	8910	8910	8910	0
526	20250123	102900	25356600	8910	8910	8910	8910	0
527	20250123	102800	25356600	8910	8910	8910	8910	0
528	20250123	102700	25356600	8910	8910	8910	8910	0
529	20250123	102600	25356600	8910	8900	8910	8900	2
530	20250123	102500	25338790	8910	8910	8910	8910	0
531	20250123	102400	25338790	8910	8910	8910	8910	0
532	20250123	102300	25338790	8910	8910	8910	8910	0
533	20250123	102200	25338790	8910	8910	8910	8910	0
534	20250123	102100	25338790	8910	8910	8910	8910	0
535	20250123	102000	25338790	8910	8910	8910	8910	0
536	20250123	101900	25338790	8910	8910	8910	8910	0
537	20250123	101800	25338790	8910	8900	8920	8900	17
538	20250123	101700	25187460	8900	8900	8900	8900	0
539	20250123	101600	25187460	8900	8900	8900	8900	0
540	20250123	101500	25187460	8900	8900	8900	8900	0
541	20250123	101400	25187460	8900	8900	8900	8900	0
542	20250123	101300	25187460	8900	8900	8900	8900	1
543	20250123	101200	25178560	8920	8920	8920	8920	0
544	20250123	101100	25178560	8920	8920	8920	8920	0
545	20250123	101000	25178560	8920	8920	8920	8920	0
546	20250123	100900	25178560	8920	8920	8920	8920	0
547	20250123	100800	25178560	8920	8920	8920	8920	0
548	20250123	100700	25178560	8920	8920	8920	8920	0
549	20250123	100600	25178560	8920	8920	8920	8920	0
550	20250123	100500	25178560	8920	8920	8920	8920	0
551	20250123	100400	25178560	8920	8910	8930	8900	10
552	20250123	100300	25089440	8930	8930	8930	8930	0
553	20250123	100200	25089440	8930	8930	8930	8930	0
554	20250123	100100	25089440	8930	8930	8930	8930	0
555	20250123	100000	25089440	8930	8930	8930	8930	0
556	20250123	095900	25089440	8930	8930	8930	8930	0
557	20250123	095800	25089440	8930	8930	8930	8900	7
558	20250123	095700	25027040	8900	8890	8930	8890	5
559	20250123	095600	24982500	8900	8900	8900	8900	0
560	20250123	095500	24982500	8900	8900	8900	8900	0
561	20250123	095400	24982500	8900	8900	8900	8900	0
562	20250123	095300	24982500	8900	8900	8900	8900	0
563	20250123	095200	24982500	8900	8900	8900	8900	0
564	20250123	095100	24982500	8900	8900	8900	8900	0
565	20250123	095000	24982500	8900	8900	8900	8900	0
566	20250123	094900	24982500	8900	8900	8900	8900	0
567	20250123	094800	24982500	8900	8880	8900	8880	256
568	20250123	094700	22709200	8890	8890	8890	8890	0
569	20250123	094600	22709200	8890	8920	8920	8890	2240
570	20250123	094500	2753400	8930	8930	8930	8930	0
571	20250123	094400	2753400	8930	8930	8930	8930	0
572	20250123	094300	2753400	8930	8930	8930	8930	1
573	20250123	094200	2744470	8930	8930	8930	8930	0
574	20250123	094100	2744470	8930	8930	8930	8930	0
575	20250123	094000	2744470	8930	8930	8930	8930	0
576	20250123	093900	2744470	8930	8930	8930	8930	0
577	20250123	093800	2744470	8930	8930	8930	8930	0
578	20250123	093700	2744470	8930	8930	8930	8930	0
579	20250123	093600	2744470	8930	8930	8930	8930	0
580	20250123	093500	2744470	8930	8930	8930	8930	0
581	20250123	093400	2744470	8930	8930	8930	8930	0
582	20250123	093300	2744470	8930	8930	8930	8930	2
583	20250123	093200	2726610	8930	8930	8930	8930	0
584	20250123	093100	2726610	8930	8930	8930	8930	0
585	20250123	093000	2726610	8930	8930	8930	8930	0
586	20250123	092900	2726610	8930	8930	8930	8930	0
587	20250123	092800	2726610	8930	8930	8930	8930	0
588	20250123	092700	2726610	8930	8930	8930	8930	0
589	20250123	092600	2726610	8930	8930	8930	8930	0
590	20250123	092500	2726610	8930	8930	8930	8930	0
591	20250123	092400	2726610	8930	8930	8930	8930	0
592	20250123	092300	2726610	8930	8930	8930	8930	0
593	20250123	092200	2726610	8930	8930	8930	8930	0
594	20250123	092100	2726610	8930	8930	8930	8930	0
595	20250123	092000	2726610	8930	8930	8930	8930	0
596	20250123	091900	2726610	8930	8930	8930	8930	0
597	20250123	091800	2726610	8930	8930	8930	8930	0
598	20250123	091700	2726610	8930	8930	8930	8930	1
599	20250123	091600	2717680	8930	8930	8930	8930	0
600	20250123	091500	2717680	8930	8930	8930	8930	0
601	20250123	091400	2717680	8930	8930	8930	8930	0
602	20250123	091300	2717680	8930	8930	8930	8930	0
603	20250123	091200	2717680	8930	8930	8930	8930	0
604	20250123	091100	2717680	8930	8930	8930	8930	0
605	20250123	091000	2717680	8930	8930	8930	8930	0
606	20250123	090900	2717680	8930	8930	8930	8930	0
607	20250123	090800	2717680	8930	8920	8940	8920	8
608	20250123	090700	2646270	8910	8910	8910	8910	0
609	20250123	090600	2646270	8910	8910	8910	8910	0
610	20250123	090500	2646270	8910	8910	8910	8910	0
611	20250123	090400	2646270	8910	8910	8910	8910	0
612	20250123	090300	2646270	8910	8910	8910	8910	46
613	20250123	090200	2236410	8910	8910	8910	8910	0
614	20250123	090100	2236410	8910	8910	8910	8910	0
615	20250123	090000	2236410	8910	8910	8910	8910	251