KissMeData/029960/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191300	79407350	8930	8930	8930	8930	367
3	20250115	191200	79407350	8930	8930	8930	8930	0
4	20250115	191100	79407350	8930	8930	8930	8930	0
5	20250115	191000	79407350	8930	8930	8930	8930	0
6	20250115	190900	79407350	8930	8930	8930	8930	0
7	20250115	190800	79407350	8930	8930	8930	8930	0
8	20250115	190700	79407350	8930	8930	8930	8930	0
9	20250115	190600	79407350	8930	8930	8930	8930	0
10	20250115	190500	79407350	8930	8930	8930	8930	0
11	20250115	190400	79407350	8930	8930	8930	8930	0
12	20250115	190300	79407350	8930	8930	8930	8930	0
13	20250115	190200	79407350	8930	8930	8930	8930	0
14	20250115	190100	79407350	8930	8930	8930	8930	0
15	20250115	190000	79407350	8930	8930	8930	8930	0
16	20250115	185900	79407350	8930	8930	8930	8930	0
17	20250115	185800	79407350	8930	8930	8930	8930	0
18	20250115	185700	79407350	8930	8930	8930	8930	0
19	20250115	185600	79407350	8930	8930	8930	8930	0
20	20250115	185500	79407350	8930	8930	8930	8930	0
21	20250115	185400	79407350	8930	8930	8930	8930	0
22	20250115	185300	79407350	8930	8930	8930	8930	0
23	20250115	185200	79407350	8930	8930	8930	8930	0
24	20250115	185100	79407350	8930	8930	8930	8930	0
25	20250115	185000	79407350	8930	8930	8930	8930	0
26	20250115	184900	79407350	8930	8930	8930	8930	0
27	20250115	184800	79407350	8930	8930	8930	8930	0
28	20250115	184700	79407350	8930	8930	8930	8930	0
29	20250115	184600	79407350	8930	8930	8930	8930	0
30	20250115	184500	79407350	8930	8930	8930	8930	0
31	20250115	184400	79407350	8930	8930	8930	8930	0
32	20250115	184300	79407350	8930	8930	8930	8930	367
33	20250115	184200	79407350	8930	8930	8930	8930	0
34	20250115	184100	79407350	8930	8930	8930	8930	0
35	20250115	184000	79407350	8930	8930	8930	8930	0
36	20250115	183900	79407350	8930	8930	8930	8930	0
37	20250115	183800	79407350	8930	8930	8930	8930	0
38	20250115	183700	79407350	8930	8930	8930	8930	0
39	20250115	183600	79407350	8930	8930	8930	8930	0
40	20250115	183500	79407350	8930	8930	8930	8930	0
41	20250115	183400	79407350	8930	8930	8930	8930	0
42	20250115	183300	79407350	8930	8930	8930	8930	0
43	20250115	183200	79407350	8930	8930	8930	8930	0
44	20250115	183100	79407350	8930	8930	8930	8930	0
45	20250115	183000	79407350	8930	8930	8930	8930	0
46	20250115	182900	79407350	8930	8930	8930	8930	0
47	20250115	182800	79407350	8930	8930	8930	8930	0
48	20250115	182700	79407350	8930	8930	8930	8930	0
49	20250115	182600	79407350	8930	8930	8930	8930	0
50	20250115	182500	79407350	8930	8930	8930	8930	0
51	20250115	182400	79407350	8930	8930	8930	8930	0
52	20250115	182300	79407350	8930	8930	8930	8930	0
53	20250115	182200	79407350	8930	8930	8930	8930	0
54	20250115	182100	79407350	8930	8930	8930	8930	0
55	20250115	182000	79407350	8930	8930	8930	8930	0
56	20250115	181900	79407350	8930	8930	8930	8930	0
57	20250115	181800	79407350	8930	8930	8930	8930	0
58	20250115	181700	79407350	8930	8930	8930	8930	0
59	20250115	181600	79407350	8930	8930	8930	8930	0
60	20250115	181500	79407350	8930	8930	8930	8930	0
61	20250115	181400	79407350	8930	8930	8930	8930	0
62	20250115	181300	79407350	8930	8930	8930	8930	367
63	20250115	181200	79407350	8930	8930	8930	8930	0
64	20250115	181100	79407350	8930	8930	8930	8930	0
65	20250115	181000	79407350	8930	8930	8930	8930	0
66	20250115	180900	79407350	8930	8930	8930	8930	0
67	20250115	180800	79407350	8930	8930	8930	8930	0
68	20250115	180700	79407350	8930	8930	8930	8930	0
69	20250115	180600	79407350	8930	8930	8930	8930	0
70	20250115	180500	79407350	8930	8930	8930	8930	0
71	20250115	180400	79407350	8930	8930	8930	8930	0
72	20250115	180300	79407350	8930	8930	8930	8930	0
73	20250115	180200	79407350	8930	8930	8930	8930	0
74	20250115	180100	79407350	8930	8930	8930	8930	0
75	20250115	180000	79407350	8930	8930	8930	8930	0
76	20250115	175900	79407350	8930	8930	8930	8930	0
77	20250115	175800	79407350	8930	8930	8930	8930	0
78	20250115	175700	79407350	8930	8930	8930	8930	0
79	20250115	175600	79407350	8930	8930	8930	8930	0
80	20250115	175500	79407350	8930	8930	8930	8930	0
81	20250115	175400	79407350	8930	8930	8930	8930	0
82	20250115	175300	79407350	8930	8930	8930	8930	0
83	20250115	175200	79407350	8930	8930	8930	8930	0
84	20250115	175100	79407350	8930	8930	8930	8930	0
85	20250115	175000	79407350	8930	8930	8930	8930	0
86	20250115	174900	79407350	8930	8930	8930	8930	0
87	20250115	174800	79407350	8930	8930	8930	8930	0
88	20250115	174700	79407350	8930	8930	8930	8930	0
89	20250115	174600	79407350	8930	8930	8930	8930	0
90	20250115	174500	79407350	8930	8930	8930	8930	0
91	20250115	174400	79407350	8930	8930	8930	8930	0
92	20250115	174300	79407350	8930	8930	8930	8930	367
93	20250115	174200	79407350	8930	8930	8930	8930	0
94	20250115	174100	79407350	8930	8930	8930	8930	0
95	20250115	174000	79407350	8930	8930	8930	8930	0
96	20250115	173900	79407350	8930	8930	8930	8930	0
97	20250115	173800	79407350	8930	8930	8930	8930	0
98	20250115	173700	79407350	8930	8930	8930	8930	0
99	20250115	173600	79407350	8930	8930	8930	8930	0
100	20250115	173500	79407350	8930	8930	8930	8930	0
101	20250115	173400	79407350	8930	8930	8930	8930	0
102	20250115	173300	79407350	8930	8930	8930	8930	0
103	20250115	173200	79407350	8930	8930	8930	8930	0
104	20250115	173100	79407350	8930	8930	8930	8930	0
105	20250115	173000	79407350	8930	8930	8930	8930	0
106	20250115	172900	79407350	8930	8930	8930	8930	0
107	20250115	172800	79407350	8930	8930	8930	8930	0
108	20250115	172700	79407350	8930	8930	8930	8930	0
109	20250115	172600	79407350	8930	8930	8930	8930	0
110	20250115	172500	79407350	8930	8930	8930	8930	0
111	20250115	172400	79407350	8930	8930	8930	8930	0
112	20250115	172300	79407350	8930	8930	8930	8930	0
113	20250115	172200	79407350	8930	8930	8930	8930	0
114	20250115	172100	79407350	8930	8930	8930	8930	0
115	20250115	172000	79407350	8930	8930	8930	8930	0
116	20250115	171900	79407350	8930	8930	8930	8930	0
117	20250115	171800	79407350	8930	8930	8930	8930	0
118	20250115	171700	79407350	8930	8930	8930	8930	0
119	20250115	171600	79407350	8930	8930	8930	8930	0
120	20250115	171500	79407350	8930	8930	8930	8930	0
121	20250115	171400	79407350	8930	8930	8930	8930	0
122	20250115	171300	79407350	8930	8930	8930	8930	367
123	20250115	171200	79407350	8930	8930	8930	8930	0
124	20250115	171100	79407350	8930	8930	8930	8930	0
125	20250115	171000	79407350	8930	8930	8930	8930	0
126	20250115	170900	79407350	8930	8930	8930	8930	0
127	20250115	170800	79407350	8930	8930	8930	8930	0
128	20250115	170700	79407350	8930	8930	8930	8930	0
129	20250115	170600	79407350	8930	8930	8930	8930	0
130	20250115	170500	79407350	8930	8930	8930	8930	0
131	20250115	170400	79407350	8930	8930	8930	8930	0
132	20250115	170300	79407350	8930	8930	8930	8930	0
133	20250115	170200	79407350	8930	8930	8930	8930	0
134	20250115	170100	79407350	8930	8930	8930	8930	0
135	20250115	170000	79407350	8930	8930	8930	8930	0
136	20250115	165900	79407350	8930	8930	8930	8930	0
137	20250115	165800	79407350	8930	8930	8930	8930	0
138	20250115	165700	79407350	8930	8930	8930	8930	0
139	20250115	165600	79407350	8930	8930	8930	8930	0
140	20250115	165500	79407350	8930	8930	8930	8930	0
141	20250115	165400	79407350	8930	8930	8930	8930	0
142	20250115	165300	79407350	8930	8930	8930	8930	0
143	20250115	165200	79407350	8930	8930	8930	8930	0
144	20250115	165100	79407350	8930	8930	8930	8930	0
145	20250115	165000	79407350	8930	8930	8930	8930	0
146	20250115	164900	79407350	8930	8930	8930	8930	0
147	20250115	164800	79407350	8930	8930	8930	8930	0
148	20250115	164700	79407350	8930	8930	8930	8930	0
149	20250115	164600	79407350	8930	8930	8930	8930	0
150	20250115	164500	79407350	8930	8930	8930	8930	0
151	20250115	164400	79407350	8930	8930	8930	8930	0
152	20250115	164300	79407350	8930	8930	8930	8930	367
153	20250115	164200	79407350	8930	8930	8930	8930	0
154	20250115	164100	79407350	8930	8930	8930	8930	0
155	20250115	164000	79407350	8930	8930	8930	8930	0
156	20250115	163900	79407350	8930	8930	8930	8930	0
157	20250115	163800	79407350	8930	8930	8930	8930	0
158	20250115	163700	79407350	8930	8930	8930	8930	0
159	20250115	163600	79407350	8930	8930	8930	8930	0
160	20250115	163500	79407350	8930	8930	8930	8930	0
161	20250115	163400	79407350	8930	8930	8930	8930	0
162	20250115	163300	79407350	8930	8930	8930	8930	0
163	20250115	163200	79407350	8930	8930	8930	8930	0
164	20250115	163100	79407350	8930	8930	8930	8930	0
165	20250115	163000	79407350	8930	8930	8930	8930	0
166	20250115	162900	79407350	8930	8930	8930	8930	0
167	20250115	162800	79407350	8930	8930	8930	8930	0
168	20250115	162700	79407350	8930	8930	8930	8930	0
169	20250115	162600	79407350	8930	8930	8930	8930	0
170	20250115	162500	79407350	8930	8930	8930	8930	0
171	20250115	162400	79407350	8930	8930	8930	8930	0
172	20250115	162300	79407350	8930	8930	8930	8930	0
173	20250115	162200	79407350	8930	8930	8930	8930	0
174	20250115	162100	79407350	8930	8930	8930	8930	0
175	20250115	162000	79407350	8930	8930	8930	8930	0
176	20250115	161900	79407350	8930	8930	8930	8930	0
177	20250115	161800	79407350	8930	8930	8930	8930	0
178	20250115	161700	79407350	8930	8930	8930	8930	0
179	20250115	161600	79407350	8930	8930	8930	8930	0
180	20250115	161500	79407350	8930	8930	8930	8930	0
181	20250115	161400	79407350	8930	8930	8930	8930	0
182	20250115	161300	79407350	8930	8930	8930	8930	367
183	20250115	161200	79407350	8930	8930	8930	8930	0
184	20250115	161100	79407350	8930	8930	8930	8930	0
185	20250115	161000	79407350	8930	8930	8930	8930	0
186	20250115	160900	79407350	8930	8930	8930	8930	0
187	20250115	160800	79407350	8930	8930	8930	8930	0
188	20250115	160700	79407350	8930	8930	8930	8930	0
189	20250115	160600	79407350	8930	8930	8930	8930	0
190	20250115	160500	79407350	8930	8930	8930	8930	0
191	20250115	160400	79407350	8930	8930	8930	8930	0
192	20250115	160300	79407350	8930	8930	8930	8930	0
193	20250115	160200	79407350	8930	8930	8930	8930	0
194	20250115	160100	79407350	8930	8930	8930	8930	0
195	20250115	160000	79407350	8930	8930	8930	8930	0
196	20250115	155900	79407350	8930	8930	8930	8930	0
197	20250115	155800	79407350	8930	8930	8930	8930	0
198	20250115	155700	79407350	8930	8930	8930	8930	0
199	20250115	155600	79407350	8930	8930	8930	8930	0
200	20250115	155500	79407350	8930	8930	8930	8930	0
201	20250115	155400	79407350	8930	8930	8930	8930	0
202	20250115	155300	79407350	8930	8930	8930	8930	0
203	20250115	155200	79407350	8930	8930	8930	8930	0
204	20250115	155100	79407350	8930	8930	8930	8930	0
205	20250115	155000	79407350	8930	8930	8930	8930	0
206	20250115	154900	79407350	8930	8930	8930	8930	0
207	20250115	154800	79407350	8930	8930	8930	8930	0
208	20250115	154700	79407350	8930	8930	8930	8930	0
209	20250115	154600	79407350	8930	8930	8930	8930	0
210	20250115	154500	79407350	8930	8930	8930	8930	0
211	20250115	154400	79407350	8930	8930	8930	8930	0
212	20250115	154300	79407350	8930	8930	8930	8930	367
213	20250115	154200	79407350	8930	8930	8930	8930	0
214	20250115	154100	79407350	8930	8930	8930	8930	0
215	20250115	154000	79407350	8930	8930	8930	8930	0
216	20250115	153900	79407350	8930	8930	8930	8930	0
217	20250115	153800	79407350	8930	8930	8930	8930	0
218	20250115	153700	79407350	8930	8930	8930	8930	0
219	20250115	153600	79407350	8930	8930	8930	8930	0
220	20250115	153500	79407350	8930	8930	8930	8930	0
221	20250115	153400	79407350	8930	8930	8930	8930	0
222	20250115	153300	79407350	8930	8930	8930	8930	0
223	20250115	153200	79407350	8930	8930	8930	8930	0
224	20250115	153100	79407350	8930	8930	8930	8930	0
225	20250115	153000	79407350	8930	8930	8930	8930	367
226	20250115	152900	76130040	8930	8930	8930	8930	0
227	20250115	152800	76130040	8930	8930	8930	8930	0
228	20250115	152700	76130040	8930	8930	8930	8930	0
229	20250115	152600	76130040	8930	8930	8930	8930	0
230	20250115	152500	76130040	8930	8930	8930	8930	0
231	20250115	152400	76130040	8930	8930	8930	8930	0
232	20250115	152300	76130040	8930	8930	8930	8930	0
233	20250115	152200	76130040	8930	8930	8930	8930	0
234	20250115	152100	76130040	8930	8930	8930	8930	0
235	20250115	152000	76130040	8930	8930	8930	8930	0
236	20250115	151900	76130040	8930	8930	8930	8930	297
237	20250115	151800	73477830	8930	8930	8930	8930	0
238	20250115	151700	73477830	8930	8930	8930	8930	10
239	20250115	151600	73388530	8930	8930	8930	8930	0
240	20250115	151500	73388530	8930	8930	8930	8930	0
241	20250115	151400	73388530	8930	8930	8930	8930	15
242	20250115	151300	73254580	8940	8940	8940	8940	0
243	20250115	151200	73254580	8940	8940	8940	8940	0
244	20250115	151100	73254580	8940	8940	8940	8940	831
245	20250115	151000	65825440	8930	8930	8930	8930	0
246	20250115	150900	65825440	8930	8930	8930	8930	0
247	20250115	150800	65825440	8930	8930	8930	8930	0
248	20250115	150700	65825440	8930	8930	8930	8930	0
249	20250115	150600	65825440	8930	8930	8930	8930	1
250	20250115	150500	65816510	8930	8930	8930	8930	569
251	20250115	150400	60735340	8930	8930	8930	8930	0
252	20250115	150300	60735340	8930	8930	8930	8930	0
253	20250115	150200	60735340	8930	8930	8930	8930	0
254	20250115	150100	60735340	8930	8930	8930	8930	0
255	20250115	150000	60735340	8930	8930	8930	8930	30
256	20250115	145900	60467440	8930	8930	8930	8930	1
257	20250115	145800	60458510	8930	8930	8930	8930	0
258	20250115	145700	60458510	8930	8930	8930	8930	225
259	20250115	145600	58449260	8930	8930	8930	8930	0
260	20250115	145500	58449260	8930	8930	8930	8930	0
261	20250115	145400	58449260	8930	8930	8930	8930	0
262	20250115	145300	58449260	8930	8930	8930	8930	0
263	20250115	145200	58449260	8930	8930	8930	8930	0
264	20250115	145100	58449260	8930	8930	8930	8930	0
265	20250115	145000	58449260	8930	8930	8930	8930	0
266	20250115	144900	58449260	8930	8930	8930	8930	107
267	20250115	144800	57493750	8930	8930	8930	8930	0
268	20250115	144700	57493750	8930	8930	8930	8930	0
269	20250115	144600	57493750	8930	8930	8930	8930	0
270	20250115	144500	57493750	8930	8930	8930	8930	0
271	20250115	144400	57493750	8930	8930	8930	8930	0
272	20250115	144300	57493750	8930	8930	8930	8930	0
273	20250115	144200	57493750	8930	8930	8930	8930	0
274	20250115	144100	57493750	8930	8930	8930	8930	0
275	20250115	144000	57493750	8930	8930	8930	8930	0
276	20250115	143900	57493750	8930	8930	8930	8930	0
277	20250115	143800	57493750	8930	8930	8930	8930	0
278	20250115	143700	57493750	8930	8930	8930	8930	0
279	20250115	143600	57493750	8930	8930	8930	8930	0
280	20250115	143500	57493750	8930	8930	8930	8930	0
281	20250115	143400	57493750	8930	8930	8930	8930	0
282	20250115	143300	57493750	8930	8930	8930	8930	0
283	20250115	143200	57493750	8930	8930	8930	8930	0
284	20250115	143100	57493750	8930	8930	8930	8930	0
285	20250115	143000	57493750	8930	8930	8930	8930	0
286	20250115	142900	57493750	8930	8930	8930	8930	0
287	20250115	142800	57493750	8930	8930	8930	8930	0
288	20250115	142700	57493750	8930	8930	8930	8930	0
289	20250115	142600	57493750	8930	8930	8930	8930	0
290	20250115	142500	57493750	8930	8930	8930	8930	0
291	20250115	142400	57493750	8930	8930	8930	8930	0
292	20250115	142300	57493750	8930	8930	8930	8930	0
293	20250115	142200	57493750	8930	8930	8930	8930	0
294	20250115	142100	57493750	8930	8930	8930	8930	0
295	20250115	142000	57493750	8930	8930	8930	8930	0
296	20250115	141900	57493750	8930	8930	8930	8930	0
297	20250115	141800	57493750	8930	8930	8930	8930	0
298	20250115	141700	57493750	8930	8930	8930	8930	0
299	20250115	141600	57493750	8930	8930	8930	8930	0
300	20250115	141500	57493750	8930	8930	8930	8930	0
301	20250115	141400	57493750	8930	8930	8930	8930	0
302	20250115	141300	57493750	8930	8930	8930	8930	0
303	20250115	141200	57493750	8930	8930	8930	8930	0
304	20250115	141100	57493750	8930	8930	8930	8930	0
305	20250115	141000	57493750	8930	8930	8930	8930	0
306	20250115	140900	57493750	8930	8930	8930	8930	0
307	20250115	140800	57493750	8930	8930	8930	8930	0
308	20250115	140700	57493750	8930	8930	8930	8930	0
309	20250115	140600	57493750	8930	8930	8930	8930	0
310	20250115	140500	57493750	8930	8930	8930	8930	0
311	20250115	140400	57493750	8930	8930	8930	8930	0
312	20250115	140300	57493750	8930	8930	8930	8930	0
313	20250115	140200	57493750	8930	8930	8930	8930	0
314	20250115	140100	57493750	8930	8930	8930	8930	0
315	20250115	140000	57493750	8930	8930	8930	8930	0
316	20250115	135900	57493750	8930	8930	8930	8930	0
317	20250115	135800	57493750	8930	8930	8930	8930	0
318	20250115	135700	57493750	8930	8930	8930	8930	0
319	20250115	135600	57493750	8930	8930	8930	8930	0
320	20250115	135500	57493750	8930	8930	8930	8930	0
321	20250115	135400	57493750	8930	8930	8930	8930	0
322	20250115	135300	57493750	8930	8930	8930	8930	0
323	20250115	135200	57493750	8930	8930	8930	8930	0
324	20250115	135100	57493750	8930	8930	8930	8930	1000
325	20250115	135000	48563750	8930	8930	8930	8930	0
326	20250115	134900	48563750	8930	8930	8930	8930	0
327	20250115	134800	48563750	8930	8930	8930	8930	0
328	20250115	134700	48563750	8930	8930	8930	8930	0
329	20250115	134600	48563750	8930	8930	8930	8930	0
330	20250115	134500	48563750	8930	8930	8930	8930	0
331	20250115	134400	48563750	8930	8930	8930	8930	0
332	20250115	134300	48563750	8930	8930	8930	8930	0
333	20250115	134200	48563750	8930	8930	8930	8930	0
334	20250115	134100	48563750	8930	8930	8930	8930	0
335	20250115	134000	48563750	8930	8930	8930	8930	0
336	20250115	133900	48563750	8930	8930	8930	8930	0
337	20250115	133800	48563750	8930	8930	8930	8930	200
338	20250115	133700	46777750	8930	8930	8930	8930	0
339	20250115	133600	46777750	8930	8930	8930	8930	0
340	20250115	133500	46777750	8930	8930	8930	8930	0
341	20250115	133400	46777750	8930	8930	8930	8930	0
342	20250115	133300	46777750	8930	8930	8930	8930	0
343	20250115	133200	46777750	8930	8930	8930	8930	0
344	20250115	133100	46777750	8930	8930	8930	8930	0
345	20250115	133000	46777750	8930	8930	8930	8930	0
346	20250115	132900	46777750	8930	8930	8930	8930	0
347	20250115	132800	46777750	8930	8930	8930	8930	0
348	20250115	132700	46777750	8930	8930	8930	8930	0
349	20250115	132600	46777750	8930	8930	8930	8930	0
350	20250115	132500	46777750	8930	8930	8930	8930	0
351	20250115	132400	46777750	8930	8930	8930	8930	0
352	20250115	132300	46777750	8930	8930	8930	8930	0
353	20250115	132200	46777750	8930	8930	8930	8930	0
354	20250115	132100	46777750	8930	8930	8930	8930	0
355	20250115	132000	46777750	8930	8930	8930	8930	30
356	20250115	131900	46509850	8930	8930	8930	8930	0
357	20250115	131800	46509850	8930	8930	8930	8930	50
358	20250115	131700	46063350	8930	8930	8930	8930	0
359	20250115	131600	46063350	8930	8930	8930	8930	0
360	20250115	131500	46063350	8930	8930	8930	8930	0
361	20250115	131400	46063350	8930	8930	8930	8930	0
362	20250115	131300	46063350	8930	8930	8930	8930	0
363	20250115	131200	46063350	8930	8930	8930	8930	0
364	20250115	131100	46063350	8930	8930	8930	8930	0
365	20250115	131000	46063350	8930	8930	8930	8930	0
366	20250115	130900	46063350	8930	8930	8930	8930	0
367	20250115	130800	46063350	8930	8930	8930	8930	200
368	20250115	130700	44277350	8930	8930	8930	8930	0
369	20250115	130600	44277350	8930	8930	8930	8930	0
370	20250115	130500	44277350	8930	8930	8930	8930	0
371	20250115	130400	44277350	8930	8930	8930	8930	0
372	20250115	130300	44277350	8930	8930	8930	8930	0
373	20250115	130200	44277350	8930	8930	8930	8930	200
374	20250115	130100	42491350	8930	8930	8930	8930	0
375	20250115	130000	42491350	8930	8930	8930	8930	0
376	20250115	125900	42491350	8930	8930	8930	8930	0
377	20250115	125800	42491350	8930	8930	8930	8930	0
378	20250115	125700	42491350	8930	8930	8930	8930	0
379	20250115	125600	42491350	8930	8930	8930	8930	0
380	20250115	125500	42491350	8930	8930	8930	8930	0
381	20250115	125400	42491350	8930	8930	8930	8930	0
382	20250115	125300	42491350	8930	8930	8930	8930	0
383	20250115	125200	42491350	8930	8930	8930	8930	0
384	20250115	125100	42491350	8930	8930	8930	8930	0
385	20250115	125000	42491350	8930	8930	8930	8930	0
386	20250115	124900	42491350	8930	8930	8930	8930	0
387	20250115	124800	42491350	8930	8930	8930	8930	0
388	20250115	124700	42491350	8930	8930	8930	8930	0
389	20250115	124600	42491350	8930	8930	8930	8930	300
390	20250115	124500	39812350	8930	8930	8930	8930	0
391	20250115	124400	39812350	8930	8930	8930	8930	100
392	20250115	124300	38919350	8930	8930	8930	8930	0
393	20250115	124200	38919350	8930	8930	8930	8930	0
394	20250115	124100	38919350	8930	8930	8930	8930	0
395	20250115	124000	38919350	8930	8930	8930	8930	150
396	20250115	123900	37579850	8930	8930	8930	8930	0
397	20250115	123800	37579850	8930	8930	8930	8930	160
398	20250115	123700	36151050	8930	8930	8930	8930	0
399	20250115	123600	36151050	8930	8930	8930	8930	0
400	20250115	123500	36151050	8930	8930	8930	8930	3
401	20250115	123400	36124260	8930	8930	8930	8930	0
402	20250115	123300	36124260	8930	8930	8930	8930	0
403	20250115	123200	36124260	8930	8930	8930	8930	0
404	20250115	123100	36124260	8930	8930	8930	8930	0
405	20250115	123000	36124260	8930	8930	8930	8930	0
406	20250115	122900	36124260	8930	8930	8930	8930	0
407	20250115	122800	36124260	8930	8930	8930	8930	0
408	20250115	122700	36124260	8930	8930	8930	8930	0
409	20250115	122600	36124260	8930	8930	8930	8930	0
410	20250115	122500	36124260	8930	8930	8930	8930	0
411	20250115	122400	36124260	8930	8930	8930	8930	0
412	20250115	122300	36124260	8930	8930	8930	8930	0
413	20250115	122200	36124260	8930	8930	8930	8930	0
414	20250115	122100	36124260	8930	8930	8930	8930	0
415	20250115	122000	36124260	8930	8930	8930	8930	0
416	20250115	121900	36124260	8930	8930	8930	8930	0
417	20250115	121800	36124260	8930	8930	8930	8930	0
418	20250115	121700	36124260	8930	8930	8930	8930	0
419	20250115	121600	36124260	8930	8930	8930	8930	0
420	20250115	121500	36124260	8930	8930	8930	8930	0
421	20250115	121400	36124260	8930	8930	8930	8930	167
422	20250115	121300	34632950	8940	8940	8940	8940	0
423	20250115	121200	34632950	8940	8940	8940	8940	0
424	20250115	121100	34632950	8940	8940	8940	8940	0
425	20250115	121000	34632950	8940	8940	8940	8940	0
426	20250115	120900	34632950	8940	8940	8940	8940	0
427	20250115	120800	34632950	8940	8940	8940	8940	0
428	20250115	120700	34632950	8940	8940	8940	8940	0
429	20250115	120600	34632950	8940	8940	8940	8940	0
430	20250115	120500	34632950	8940	8940	8940	8940	0
431	20250115	120400	34632950	8940	8940	8940	8940	0
432	20250115	120300	34632950	8940	8940	8940	8940	0
433	20250115	120200	34632950	8940	8940	8940	8940	0
434	20250115	120100	34632950	8940	8940	8940	8940	0
435	20250115	120000	34632950	8940	8930	8940	8930	131
436	20250115	115900	33463110	8930	8930	8930	8930	0
437	20250115	115800	33463110	8930	8930	8930	8930	0
438	20250115	115700	33463110	8930	8930	8930	8930	0
439	20250115	115600	33463110	8930	8930	8930	8930	0
440	20250115	115500	33463110	8930	8930	8930	8930	1
441	20250115	115400	33454180	8930	8930	8930	8930	0
442	20250115	115300	33454180	8930	8930	8930	8930	0
443	20250115	115200	33454180	8930	8930	8930	8930	150
444	20250115	115100	32114680	8930	8930	8930	8930	0
445	20250115	115000	32114680	8930	8930	8930	8930	0
446	20250115	114900	32114680	8930	8930	8930	8930	900
447	20250115	114800	24077680	8930	8930	8930	8930	0
448	20250115	114700	24077680	8930	8930	8930	8930	0
449	20250115	114600	24077680	8930	8930	8930	8930	200
450	20250115	114500	22291680	8940	8940	8940	8940	0
451	20250115	114400	22291680	8940	8940	8940	8940	0
452	20250115	114300	22291680	8940	8940	8940	8940	0
453	20250115	114200	22291680	8940	8940	8940	8940	0
454	20250115	114100	22291680	8940	8940	8940	8940	0
455	20250115	114000	22291680	8940	8940	8940	8940	1
456	20250115	113900	22282740	8930	8930	8930	8930	0
457	20250115	113800	22282740	8930	8930	8930	8930	0
458	20250115	113700	22282740	8930	8930	8930	8930	0
459	20250115	113600	22282740	8930	8930	8930	8930	0
460	20250115	113500	22282740	8930	8930	8930	8930	1
461	20250115	113400	22273810	8930	8930	8930	8930	0
462	20250115	113300	22273810	8930	8930	8930	8930	0
463	20250115	113200	22273810	8930	8930	8930	8930	0
464	20250115	113100	22273810	8930	8930	8930	8930	0
465	20250115	113000	22273810	8930	8930	8930	8930	0
466	20250115	112900	22273810	8930	8930	8930	8930	0
467	20250115	112800	22273810	8930	8930	8930	8930	10
468	20250115	112700	22184510	8940	8940	8940	8940	0
469	20250115	112600	22184510	8940	8940	8940	8940	0
470	20250115	112500	22184510	8940	8940	8940	8940	0
471	20250115	112400	22184510	8940	8940	8940	8940	6
472	20250115	112300	22130870	8940	8940	8940	8940	0
473	20250115	112200	22130870	8940	8940	8940	8940	0
474	20250115	112100	22130870	8940	8940	8940	8940	0
475	20250115	112000	22130870	8940	8940	8940	8940	0
476	20250115	111900	22130870	8940	8940	8940	8940	0
477	20250115	111800	22130870	8940	8940	8940	8940	0
478	20250115	111700	22130870	8940	8940	8940	8940	0
479	20250115	111600	22130870	8940	8940	8940	8940	1
480	20250115	111500	22121930	8940	8940	8940	8940	0
481	20250115	111400	22121930	8940	8940	8940	8940	0
482	20250115	111300	22121930	8940	8940	8940	8940	0
483	20250115	111200	22121930	8940	8940	8940	8940	0
484	20250115	111100	22121930	8940	8940	8940	8940	0
485	20250115	111000	22121930	8940	8940	8940	8940	0
486	20250115	110900	22121930	8940	8940	8940	8940	0
487	20250115	110800	22121930	8940	8940	8940	8940	0
488	20250115	110700	22121930	8940	8940	8940	8940	0
489	20250115	110600	22121930	8940	8940	8940	8940	90
490	20250115	110500	21317330	8930	8930	8930	8930	0
491	20250115	110400	21317330	8930	8930	8930	8930	0
492	20250115	110300	21317330	8930	8930	8930	8930	0
493	20250115	110200	21317330	8930	8930	8930	8930	0
494	20250115	110100	21317330	8930	8930	8930	8930	0
495	20250115	110000	21317330	8930	8930	8930	8930	0
496	20250115	105900	21317330	8930	8930	8930	8930	0
497	20250115	105800	21317330	8930	8930	8930	8930	0
498	20250115	105700	21317330	8930	8930	8930	8930	0
499	20250115	105600	21317330	8930	8930	8930	8930	0
500	20250115	105500	21317330	8930	8930	8930	8930	100
501	20250115	105400	20424330	8930	8930	8930	8930	10
502	20250115	105300	20335030	8930	8930	8930	8930	0
503	20250115	105200	20335030	8930	8930	8930	8930	0
504	20250115	105100	20335030	8930	8930	8930	8930	0
505	20250115	105000	20335030	8930	8930	8930	8930	0
506	20250115	104900	20335030	8930	8930	8930	8930	0
507	20250115	104800	20335030	8930	8930	8930	8930	0
508	20250115	104700	20335030	8930	8930	8930	8930	0
509	20250115	104600	20335030	8930	8930	8930	8930	0
510	20250115	104500	20335030	8930	8930	8930	8930	0
511	20250115	104400	20335030	8930	8930	8930	8930	0
512	20250115	104300	20335030	8930	8930	8930	8930	0
513	20250115	104200	20335030	8930	8930	8930	8930	0
514	20250115	104100	20335030	8930	8930	8930	8930	0
515	20250115	104000	20335030	8930	8930	8930	8930	0
516	20250115	103900	20335030	8930	8930	8930	8930	0
517	20250115	103800	20335030	8930	8930	8930	8930	0
518	20250115	103700	20335030	8930	8930	8930	8930	0
519	20250115	103600	20335030	8930	8930	8930	8930	383
520	20250115	103500	16914840	8930	8930	8930	8930	0
521	20250115	103400	16914840	8930	8930	8930	8930	0
522	20250115	103300	16914840	8930	8930	8930	8930	0
523	20250115	103200	16914840	8930	8930	8930	8930	0
524	20250115	103100	16914840	8930	8930	8930	8930	0
525	20250115	103000	16914840	8930	8930	8930	8930	0
526	20250115	102900	16914840	8930	8930	8930	8930	0
527	20250115	102800	16914840	8930	8930	8930	8930	0
528	20250115	102700	16914840	8930	8930	8930	8930	0
529	20250115	102600	16914840	8930	8930	8930	8930	0
530	20250115	102500	16914840	8930	8930	8930	8930	0
531	20250115	102400	16914840	8930	8930	8930	8930	0
532	20250115	102300	16914840	8930	8930	8930	8930	0
533	20250115	102200	16914840	8930	8930	8930	8930	0
534	20250115	102100	16914840	8930	8930	8930	8930	0
535	20250115	102000	16914840	8930	8930	8930	8930	0
536	20250115	101900	16914840	8930	8930	8930	8930	0
537	20250115	101800	16914840	8930	8930	8930	8930	0
538	20250115	101700	16914840	8930	8930	8930	8930	0
539	20250115	101600	16914840	8930	8930	8930	8930	0
540	20250115	101500	16914840	8930	8930	8930	8930	0
541	20250115	101400	16914840	8930	8930	8930	8930	0
542	20250115	101300	16914840	8930	8930	8930	8930	0
543	20250115	101200	16914840	8930	8930	8930	8930	0
544	20250115	101100	16914840	8930	8930	8930	8930	0
545	20250115	101000	16914840	8930	8930	8930	8930	0
546	20250115	100900	16914840	8930	8930	8930	8930	0
547	20250115	100800	16914840	8930	8930	8930	8930	0
548	20250115	100700	16914840	8930	8930	8930	8930	0
549	20250115	100600	16914840	8930	8930	8930	8930	0
550	20250115	100500	16914840	8930	8930	8930	8930	0
551	20250115	100400	16914840	8930	8930	8930	8930	0
552	20250115	100300	16914840	8930	8930	8930	8930	0
553	20250115	100200	16914840	8930	8930	8930	8930	0
554	20250115	100100	16914840	8930	8930	8930	8930	0
555	20250115	100000	16914840	8930	8930	8930	8930	0
556	20250115	095900	16914840	8930	8930	8930	8930	0
557	20250115	095800	16914840	8930	8930	8930	8930	0
558	20250115	095700	16914840	8930	8930	8930	8930	0
559	20250115	095600	16914840	8930	8930	8930	8930	1078
560	20250115	095500	7288300	8940	8940	8940	8940	0
561	20250115	095400	7288300	8940	8940	8940	8940	0
562	20250115	095300	7288300	8940	8940	8940	8940	0
563	20250115	095200	7288300	8940	8940	8940	8940	0
564	20250115	095100	7288300	8940	8940	8940	8940	0
565	20250115	095000	7288300	8940	8940	8940	8940	0
566	20250115	094900	7288300	8940	8940	8940	8940	0
567	20250115	094800	7288300	8940	8940	8940	8940	0
568	20250115	094700	7288300	8940	8940	8940	8940	0
569	20250115	094600	7288300	8940	8940	8940	8940	0
570	20250115	094500	7288300	8940	8940	8940	8940	0
571	20250115	094400	7288300	8940	8940	8940	8940	0
572	20250115	094300	7288300	8940	8940	8940	8940	1
573	20250115	094200	7279360	8930	8930	8930	8930	1
574	20250115	094100	7270430	8930	8930	8930	8930	55
575	20250115	094000	6779280	8930	8930	8930	8930	50
576	20250115	093900	6332780	8930	8930	8930	8930	0
577	20250115	093800	6332780	8930	8930	8930	8930	0
578	20250115	093700	6332780	8930	8930	8930	8930	0
579	20250115	093600	6332780	8930	8930	8930	8930	0
580	20250115	093500	6332780	8930	8930	8930	8930	0
581	20250115	093400	6332780	8930	8930	8930	8930	0
582	20250115	093300	6332780	8930	8930	8930	8930	0
583	20250115	093200	6332780	8930	8930	8930	8930	0
584	20250115	093100	6332780	8930	8930	8930	8930	0
585	20250115	093000	6332780	8930	8930	8930	8930	6
586	20250115	092900	6279200	8940	8940	8940	8940	0
587	20250115	092800	6279200	8940	8940	8940	8940	0
588	20250115	092700	6279200	8940	8940	8940	8940	0
589	20250115	092600	6279200	8940	8940	8940	8940	0
590	20250115	092500	6279200	8940	8940	8940	8940	0
591	20250115	092400	6279200	8940	8940	8940	8940	0
592	20250115	092300	6279200	8940	8940	8940	8940	0
593	20250115	092200	6279200	8940	8940	8940	8940	0
594	20250115	092100	6279200	8940	8940	8940	8940	0
595	20250115	092000	6279200	8940	8940	8940	8940	221
596	20250115	091900	4303460	8940	8940	8940	8940	0
597	20250115	091800	4303460	8940	8940	8940	8940	0
598	20250115	091700	4303460	8940	8940	8940	8940	0
599	20250115	091600	4303460	8940	8940	8940	8940	0
600	20250115	091500	4303460	8940	8940	8940	8940	0
601	20250115	091400	4303460	8940	8940	8940	8940	50
602	20250115	091300	3856460	8940	8940	8940	8940	10
603	20250115	091200	3767060	8940	8940	8940	8940	0
604	20250115	091100	3767060	8940	8940	8940	8940	10
605	20250115	091000	3677660	8940	8940	8940	8940	131
606	20250115	090900	2506520	8920	8920	8920	8920	0
607	20250115	090800	2506520	8920	8920	8920	8920	0
608	20250115	090700	2506520	8920	8920	8920	8920	0
609	20250115	090600	2506520	8920	8920	8920	8920	0
610	20250115	090500	2506520	8920	8920	8920	8920	0
611	20250115	090400	2506520	8920	8920	8920	8920	0
612	20250115	090300	2506520	8920	8920	8920	8920	0
613	20250115	090200	2506520	8920	8920	8920	8920	200
614	20250115	090100	722520	8920	8920	8920	8920	0
615	20250115	090000	722520	8920	8920	8920	8920	81