KissMeData/002350/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183700	427933210	5560	5560	5560	5560	213
3	20250124	183600	427933210	5560	5560	5560	5560	0
4	20250124	183500	427933210	5560	5560	5560	5560	0
5	20250124	183400	427933210	5560	5560	5560	5560	0
6	20250124	183300	427933210	5560	5560	5560	5560	0
7	20250124	183200	427933210	5560	5560	5560	5560	0
8	20250124	183100	427933210	5560	5560	5560	5560	0
9	20250124	183000	427933210	5560	5560	5560	5560	0
10	20250124	182900	427933210	5560	5560	5560	5560	0
11	20250124	182800	427933210	5560	5560	5560	5560	0
12	20250124	182700	427933210	5560	5560	5560	5560	0
13	20250124	182600	427933210	5560	5560	5560	5560	0
14	20250124	182500	427933210	5560	5560	5560	5560	0
15	20250124	182400	427933210	5560	5560	5560	5560	0
16	20250124	182300	427933210	5560	5560	5560	5560	0
17	20250124	182200	427933210	5560	5560	5560	5560	0
18	20250124	182100	427933210	5560	5560	5560	5560	0
19	20250124	182000	427933210	5560	5560	5560	5560	0
20	20250124	181900	427933210	5560	5560	5560	5560	0
21	20250124	181800	427933210	5560	5560	5560	5560	0
22	20250124	181700	427933210	5560	5560	5560	5560	0
23	20250124	181600	427933210	5560	5560	5560	5560	0
24	20250124	181500	427933210	5560	5560	5560	5560	0
25	20250124	181400	427933210	5560	5560	5560	5560	0
26	20250124	181300	427933210	5560	5560	5560	5560	0
27	20250124	181200	427933210	5560	5560	5560	5560	0
28	20250124	181100	427933210	5560	5560	5560	5560	0
29	20250124	181000	427933210	5560	5560	5560	5560	0
30	20250124	180900	427933210	5560	5560	5560	5560	0
31	20250124	180800	427933210	5560	5560	5560	5560	0
32	20250124	180700	427933210	5560	5560	5560	5560	213
33	20250124	180600	427933210	5560	5560	5560	5560	0
34	20250124	180500	427933210	5560	5560	5560	5560	0
35	20250124	180400	427933210	5560	5560	5560	5560	0
36	20250124	180300	427933210	5560	5560	5560	5560	0
37	20250124	180200	427933210	5560	5560	5560	5560	0
38	20250124	180100	427933210	5560	5560	5560	5560	0
39	20250124	180000	427933210	5560	5560	5560	5560	0
40	20250124	175900	427933210	5560	5560	5560	5560	0
41	20250124	175800	427933210	5560	5560	5560	5560	0
42	20250124	175700	427933210	5560	5560	5560	5560	0
43	20250124	175600	427933210	5560	5560	5560	5560	0
44	20250124	175500	427933210	5560	5560	5560	5560	0
45	20250124	175400	427933210	5560	5560	5560	5560	0
46	20250124	175300	427933210	5560	5560	5560	5560	0
47	20250124	175200	427933210	5560	5560	5560	5560	0
48	20250124	175100	427933210	5560	5560	5560	5560	0
49	20250124	175000	427933210	5560	5560	5560	5560	0
50	20250124	174900	427933210	5560	5560	5560	5560	0
51	20250124	174800	427933210	5560	5560	5560	5560	0
52	20250124	174700	427933210	5560	5560	5560	5560	0
53	20250124	174600	427933210	5560	5560	5560	5560	0
54	20250124	174500	427933210	5560	5560	5560	5560	0
55	20250124	174400	427933210	5560	5560	5560	5560	0
56	20250124	174300	427933210	5560	5560	5560	5560	0
57	20250124	174200	427933210	5560	5560	5560	5560	0
58	20250124	174100	427933210	5560	5560	5560	5560	0
59	20250124	174000	427933210	5560	5560	5560	5560	0
60	20250124	173900	427933210	5560	5560	5560	5560	0
61	20250124	173800	427933210	5560	5560	5560	5560	0
62	20250124	173700	427933210	5560	5560	5560	5560	213
63	20250124	173600	427933210	5560	5560	5560	5560	0
64	20250124	173500	427933210	5560	5560	5560	5560	0
65	20250124	173400	427933210	5560	5560	5560	5560	0
66	20250124	173300	427933210	5560	5560	5560	5560	0
67	20250124	173200	427933210	5560	5560	5560	5560	0
68	20250124	173100	427933210	5560	5560	5560	5560	0
69	20250124	173000	427933210	5560	5560	5560	5560	0
70	20250124	172900	427933210	5560	5560	5560	5560	0
71	20250124	172800	427933210	5560	5560	5560	5560	0
72	20250124	172700	427933210	5560	5560	5560	5560	0
73	20250124	172600	427933210	5560	5560	5560	5560	0
74	20250124	172500	427933210	5560	5560	5560	5560	0
75	20250124	172400	427933210	5560	5560	5560	5560	0
76	20250124	172300	427933210	5560	5560	5560	5560	0
77	20250124	172200	427933210	5560	5560	5560	5560	0
78	20250124	172100	427933210	5560	5560	5560	5560	0
79	20250124	172000	427933210	5560	5560	5560	5560	0
80	20250124	171900	427933210	5560	5560	5560	5560	0
81	20250124	171800	427933210	5560	5560	5560	5560	0
82	20250124	171700	427933210	5560	5560	5560	5560	0
83	20250124	171600	427933210	5560	5560	5560	5560	0
84	20250124	171500	427933210	5560	5560	5560	5560	0
85	20250124	171400	427933210	5560	5560	5560	5560	0
86	20250124	171300	427933210	5560	5560	5560	5560	0
87	20250124	171200	427933210	5560	5560	5560	5560	0
88	20250124	171100	427933210	5560	5560	5560	5560	0
89	20250124	171000	427933210	5560	5560	5560	5560	0
90	20250124	170900	427933210	5560	5560	5560	5560	0
91	20250124	170800	427933210	5560	5560	5560	5560	0
92	20250124	170700	427933210	5560	5560	5560	5560	213
93	20250124	170600	427933210	5560	5560	5560	5560	0
94	20250124	170500	427933210	5560	5560	5560	5560	0
95	20250124	170400	427933210	5560	5560	5560	5560	0
96	20250124	170300	427933210	5560	5560	5560	5560	0
97	20250124	170200	427933210	5560	5560	5560	5560	0
98	20250124	170100	427933210	5560	5560	5560	5560	0
99	20250124	170000	427933210	5560	5560	5560	5560	0
100	20250124	165900	427933210	5560	5560	5560	5560	0
101	20250124	165800	427933210	5560	5560	5560	5560	0
102	20250124	165700	427933210	5560	5560	5560	5560	0
103	20250124	165600	427933210	5560	5560	5560	5560	0
104	20250124	165500	427933210	5560	5560	5560	5560	0
105	20250124	165400	427933210	5560	5560	5560	5560	0
106	20250124	165300	427933210	5560	5560	5560	5560	0
107	20250124	165200	427933210	5560	5560	5560	5560	0
108	20250124	165100	427933210	5560	5560	5560	5560	0
109	20250124	165000	427933210	5560	5560	5560	5560	0
110	20250124	164900	427933210	5560	5560	5560	5560	0
111	20250124	164800	427933210	5560	5560	5560	5560	0
112	20250124	164700	427933210	5560	5560	5560	5560	0
113	20250124	164600	427933210	5560	5560	5560	5560	0
114	20250124	164500	427933210	5560	5560	5560	5560	0
115	20250124	164400	427933210	5560	5560	5560	5560	0
116	20250124	164300	427933210	5560	5560	5560	5560	0
117	20250124	164200	427933210	5560	5560	5560	5560	0
118	20250124	164100	427933210	5560	5560	5560	5560	0
119	20250124	164000	427933210	5560	5560	5560	5560	0
120	20250124	163900	427933210	5560	5560	5560	5560	0
121	20250124	163800	427933210	5560	5560	5560	5560	0
122	20250124	163700	427933210	5560	5560	5560	5560	213
123	20250124	163600	427933210	5560	5560	5560	5560	0
124	20250124	163500	427933210	5560	5560	5560	5560	0
125	20250124	163400	427933210	5560	5560	5560	5560	0
126	20250124	163300	427933210	5560	5560	5560	5560	0
127	20250124	163200	427933210	5560	5560	5560	5560	0
128	20250124	163100	427933210	5560	5560	5560	5560	0
129	20250124	163000	427933210	5560	5560	5560	5560	0
130	20250124	162900	427933210	5560	5560	5560	5560	0
131	20250124	162800	427933210	5560	5560	5560	5560	0
132	20250124	162700	427933210	5560	5560	5560	5560	0
133	20250124	162600	427933210	5560	5560	5560	5560	0
134	20250124	162500	427933210	5560	5560	5560	5560	0
135	20250124	162400	427933210	5560	5560	5560	5560	0
136	20250124	162300	427933210	5560	5560	5560	5560	0
137	20250124	162200	427933210	5560	5560	5560	5560	0
138	20250124	162100	427933210	5560	5560	5560	5560	0
139	20250124	162000	427933210	5560	5560	5560	5560	0
140	20250124	161900	427933210	5560	5560	5560	5560	0
141	20250124	161800	427933210	5560	5560	5560	5560	0
142	20250124	161700	427933210	5560	5560	5560	5560	0
143	20250124	161600	427933210	5560	5560	5560	5560	0
144	20250124	161500	427933210	5560	5560	5560	5560	0
145	20250124	161400	427933210	5560	5560	5560	5560	0
146	20250124	161300	427933210	5560	5560	5560	5560	0
147	20250124	161200	427933210	5560	5560	5560	5560	0
148	20250124	161100	427933210	5560	5560	5560	5560	0
149	20250124	161000	427933210	5560	5560	5560	5560	0
150	20250124	160900	427933210	5560	5560	5560	5560	0
151	20250124	160800	427933210	5560	5560	5560	5560	0
152	20250124	160700	427933210	5560	5560	5560	5560	213
153	20250124	160600	427933210	5560	5560	5560	5560	0
154	20250124	160500	427933210	5560	5560	5560	5560	0
155	20250124	160400	427933210	5560	5560	5560	5560	0
156	20250124	160300	427933210	5560	5560	5560	5560	0
157	20250124	160200	427933210	5560	5560	5560	5560	0
158	20250124	160100	427933210	5560	5560	5560	5560	0
159	20250124	160000	427933210	5560	5560	5560	5560	0
160	20250124	155900	427933210	5560	5560	5560	5560	0
161	20250124	155800	427933210	5560	5560	5560	5560	0
162	20250124	155700	427933210	5560	5560	5560	5560	0
163	20250124	155600	427933210	5560	5560	5560	5560	0
164	20250124	155500	427933210	5560	5560	5560	5560	0
165	20250124	155400	427933210	5560	5560	5560	5560	0
166	20250124	155300	427933210	5560	5560	5560	5560	0
167	20250124	155200	427933210	5560	5560	5560	5560	0
168	20250124	155100	427933210	5560	5560	5560	5560	0
169	20250124	155000	427933210	5560	5560	5560	5560	0
170	20250124	154900	427933210	5560	5560	5560	5560	0
171	20250124	154800	427933210	5560	5560	5560	5560	0
172	20250124	154700	427933210	5560	5560	5560	5560	0
173	20250124	154600	427933210	5560	5560	5560	5560	0
174	20250124	154500	427933210	5560	5560	5560	5560	0
175	20250124	154400	427933210	5560	5560	5560	5560	0
176	20250124	154300	427933210	5560	5560	5560	5560	0
177	20250124	154200	427933210	5560	5560	5560	5560	0
178	20250124	154100	427933210	5560	5560	5560	5560	0
179	20250124	154000	427933210	5560	5560	5560	5560	0
180	20250124	153900	427933210	5560	5560	5560	5560	0
181	20250124	153800	427933210	5560	5560	5560	5560	0
182	20250124	153700	427933210	5560	5560	5560	5560	213
183	20250124	153600	427933210	5560	5560	5560	5560	0
184	20250124	153500	427933210	5560	5560	5560	5560	0
185	20250124	153400	427933210	5560	5560	5560	5560	0
186	20250124	153300	427933210	5560	5560	5560	5560	0
187	20250124	153200	427933210	5560	5560	5560	5560	0
188	20250124	153100	427933210	5560	5560	5560	5560	0
189	20250124	153000	427933210	5560	5560	5560	5560	213
190	20250124	152900	426748930	5570	5570	5570	5570	0
191	20250124	152800	426748930	5570	5570	5570	5570	0
192	20250124	152700	426748930	5570	5570	5570	5570	0
193	20250124	152600	426748930	5570	5570	5570	5570	0
194	20250124	152500	426748930	5570	5570	5570	5570	0
195	20250124	152400	426748930	5570	5570	5570	5570	0
196	20250124	152300	426748930	5570	5570	5570	5570	0
197	20250124	152200	426748930	5570	5570	5570	5570	0
198	20250124	152100	426748930	5570	5570	5570	5570	0
199	20250124	152000	426748930	5570	5570	5570	5570	0
200	20250124	151900	426748930	5570	5550	5570	5550	22
201	20250124	151800	426626730	5550	5560	5560	5550	237
202	20250124	151700	425309030	5560	5560	5570	5560	65
203	20250124	151600	424947600	5570	5550	5570	5550	11
204	20250124	151500	424886370	5570	5570	5570	5560	453
205	20250124	151400	422367530	5570	5570	5570	5560	19
206	20250124	151300	422261710	5570	5570	5570	5560	186
207	20250124	151200	421227410	5570	5560	5570	5560	1126
208	20250124	151100	414966560	5560	5560	5570	5560	22
209	20250124	151000	414844190	5560	5570	5570	5560	548
210	20250124	150900	411796660	5570	5560	5570	5560	57
211	20250124	150800	411479640	5570	5570	5570	5560	33
212	20250124	150700	411295990	5570	5560	5570	5560	70
213	20250124	150600	410906630	5560	5560	5560	5560	25
214	20250124	150500	410767630	5560	5570	5570	5560	9
215	20250124	150400	410717520	5570	5570	5570	5560	140
216	20250124	150300	409938910	5560	5560	5560	5560	17
217	20250124	150200	409844390	5560	5560	5570	5560	56
218	20250124	150100	409533020	5560	5560	5560	5560	35
219	20250124	150000	409338420	5560	5570	5570	5560	3
220	20250124	145900	409321720	5570	5560	5570	5560	3
221	20250124	145800	409305030	5570	5570	5570	5560	16
222	20250124	145700	409215930	5570	5570	5570	5560	7
223	20250124	145600	409176960	5570	5570	5570	5560	28
224	20250124	145500	409021170	5570	5570	5570	5560	120
225	20250124	145400	408352790	5570	5570	5570	5560	20
226	20250124	145300	408241410	5570	5570	5570	5560	24
227	20250124	145200	408107750	5570	5570	5570	5560	23
228	20250124	145100	407979650	5570	5570	5570	5560	21
229	20250124	145000	407862700	5570	5570	5570	5560	13
230	20250124	144900	407790310	5570	5560	5570	5560	26
231	20250124	144800	407645510	5570	5570	5570	5570	3
232	20250124	144700	407628800	5560	5560	5560	5560	1
233	20250124	144600	407623240	5550	5560	5560	5550	88
234	20250124	144500	407133980	5560	5560	5560	5560	2
235	20250124	144400	407122860	5580	5580	5580	5580	13
236	20250124	144300	407050320	5570	5560	5570	5550	1434
237	20250124	144200	399074430	5560	5550	5560	5550	27
238	20250124	144100	398924490	5560	5550	5560	5550	26
239	20250124	144000	398780080	5560	5550	5560	5550	14
240	20250124	143900	398702320	5550	5550	5550	5550	26
241	20250124	143800	398558020	5550	5550	5550	5550	23
242	20250124	143700	398430370	5550	5550	5550	5550	17
243	20250124	143600	398336020	5550	5550	5550	5550	42
244	20250124	143500	398102920	5550	5550	5550	5550	23
245	20250124	143400	397975270	5550	5550	5550	5550	7
246	20250124	143300	397936420	5550	5550	5550	5550	21
247	20250124	143200	397819870	5550	5550	5550	5550	21
248	20250124	143100	397703320	5550	5550	5560	5540	203
249	20250124	143000	396577840	5550	5550	5550	5550	8
250	20250124	142900	396533440	5550	5550	5550	5540	95
251	20250124	142800	396006910	5550	5550	5550	5550	61
252	20250124	142700	395668360	5550	5550	5560	5540	117
253	20250124	142600	395019720	5550	5540	5550	5540	52
254	20250124	142500	394731310	5540	5550	5550	5540	112
255	20250124	142400	394110240	5550	5550	5550	5540	155
256	20250124	142300	393250730	5550	5550	5550	5550	84
257	20250124	142200	392784530	5540	5550	5550	5540	90
258	20250124	142100	392285040	5550	5550	5550	5550	167
259	20250124	142000	391358190	5550	5550	5550	5550	90
260	20250124	141900	390858690	5540	5550	5550	5540	124
261	20250124	141800	390171390	5550	5550	5550	5540	151
262	20250124	141700	389334080	5550	5550	5550	5550	201
263	20250124	141600	388218530	5550	5550	5550	5540	114
264	20250124	141500	387586730	5550	5550	5550	5540	117
265	20250124	141400	386938260	5550	5550	5550	5550	84
266	20250124	141300	386472060	5550	5550	5550	5540	117
267	20250124	141200	385823030	5550	5540	5550	5540	107
268	20250124	141100	385230090	5550	5550	5550	5550	552
269	20250124	141000	382166490	5540	5550	5550	5540	116
270	20250124	140900	381523790	5550	5550	5550	5540	103
271	20250124	140800	380953040	5550	5550	5550	5550	38
272	20250124	140700	380742140	5550	5550	5550	5540	228
273	20250124	140600	379477640	5550	5550	5550	5540	145
274	20250124	140500	378673940	5550	5550	5550	5550	12
275	20250124	140400	378607340	5550	5550	5550	5540	108
276	20250124	140300	378008840	5550	5540	5550	5540	106
277	20250124	140200	377421590	5540	5540	5540	5540	0
278	20250124	140100	377421590	5540	5550	5550	5540	149
279	20250124	140000	376595540	5550	5540	5550	5540	574
280	20250124	135900	373411580	5540	5540	5540	5540	54
281	20250124	135800	373112420	5540	5540	5540	5540	164
282	20250124	135700	372203860	5540	5550	5550	5540	137
283	20250124	135600	371444810	5540	5540	5540	5540	28
284	20250124	135500	371289690	5540	5550	5550	5540	12834
285	20250124	135400	300174510	5560	5560	5560	5560	156
286	20250124	135300	299307150	5560	5560	5560	5560	172
287	20250124	135200	298350830	5570	5560	5570	5560	132
288	20250124	135100	297616900	5560	5550	5560	5540	1211
289	20250124	135000	290886370	5550	5550	5550	5550	240
290	20250124	134900	289554370	5550	5550	5550	5550	82
291	20250124	134800	289099270	5550	5550	5550	5540	203
292	20250124	134700	287973460	5550	5550	5550	5540	208
293	20250124	134600	286819910	5550	5540	5550	5540	171
294	20250124	134500	285871230	5550	5550	5550	5540	629
295	20250124	134400	282381180	5550	5540	5550	5540	165
296	20250124	134300	281467070	5540	5550	5550	5540	79
297	20250124	134200	281029340	5550	5540	5550	5540	155
298	20250124	134100	280170630	5540	5540	5550	5540	206
299	20250124	134000	279029190	5540	5540	5540	5540	22
300	20250124	133900	278907310	5540	5540	5540	5540	136
301	20250124	133800	278153870	5550	5540	5560	5540	221
302	20250124	133700	276928510	5550	5550	5550	5550	130
303	20250124	133600	276207010	5550	5550	5550	5540	154
304	20250124	133500	275353210	5550	5550	5550	5540	190
305	20250124	133400	274299610	5550	5550	5550	5550	8
306	20250124	133300	274255210	5550	5550	5550	5540	523
307	20250124	133200	271352920	5550	5550	5550	5540	114
308	20250124	133100	270721120	5540	5550	5550	5540	69
309	20250124	133000	270338490	5540	5550	5550	5540	125
310	20250124	132900	269645640	5540	5550	5550	5540	381
311	20250124	132800	267532170	5540	5540	5540	5540	16
312	20250124	132700	267443530	5540	5540	5540	5540	116
313	20250124	132600	266800890	5540	5540	5540	5540	106
314	20250124	132500	266213650	5540	5550	5550	5540	138
315	20250124	132400	265448120	5540	5550	5550	5540	110
316	20250124	132300	264838520	5540	5540	5540	5540	106
317	20250124	132200	264251280	5550	5540	5550	5540	22
318	20250124	132100	264129390	5550	5550	5550	5550	157
319	20250124	132000	263258040	5540	5550	5550	5540	277
320	20250124	131900	261722190	5550	5550	5550	5550	339
321	20250124	131800	259840740	5550	5550	5550	5550	90
322	20250124	131700	259341240	5550	5550	5550	5550	158
323	20250124	131600	258464340	5550	5550	5550	5550	0
324	20250124	131500	258464340	5550	5550	5550	5550	157
325	20250124	131400	257592990	5550	5550	5550	5540	214
326	20250124	131300	256406190	5540	5560	5560	5540	44
327	20250124	131200	256162140	5560	5550	5560	5540	230
328	20250124	131100	254886130	5540	5550	5550	5540	124
329	20250124	131000	254198780	5550	5540	5550	5540	514
330	20250124	130900	251350780	5550	5550	5550	5550	97
331	20250124	130800	250812430	5550	5550	5550	5540	150
332	20250124	130700	249980660	5550	5550	5560	5550	160
333	20250124	130600	249092620	5550	5550	5550	5550	44
334	20250124	130500	248848420	5550	5550	5550	5540	751
335	20250124	130400	244686490	5550	5550	5550	5540	279
336	20250124	130300	243138940	5550	5550	5550	5550	13
337	20250124	130200	243066790	5540	5550	5550	5540	312
338	20250124	130100	241336000	5550	5550	5560	5540	168
339	20250124	130000	240404640	5550	5550	5550	5550	77
340	20250124	125900	239977290	5550	5550	5550	5550	116
341	20250124	125800	239333490	5550	5550	5560	5540	236
342	20250124	125700	238024420	5550	5550	5550	5550	14
343	20250124	125600	237946720	5560	5550	5560	5540	172
344	20250124	125500	236992380	5550	5560	5560	5540	161
345	20250124	125400	236099240	5550	5550	5550	5550	81
346	20250124	125300	235649690	5550	5550	5560	5540	108
347	20250124	125200	235050720	5550	5550	5560	5540	188
348	20250124	125100	234008210	5550	5550	5550	5550	19
349	20250124	125000	233902760	5540	5550	5550	5540	183
350	20250124	124900	232888010	5550	5550	5550	5550	1623
351	20250124	124800	223880360	5550	5550	5550	5550	30
352	20250124	124700	223713860	5550	5550	5550	5550	90
353	20250124	124600	223214360	5550	5550	5550	5550	126
354	20250124	124500	222515060	5550	5550	5550	5550	35
355	20250124	124400	222320810	5550	5550	5550	5550	105
356	20250124	124300	221738060	5550	5550	5550	5550	121
357	20250124	124200	221066510	5550	5550	5550	5550	18
358	20250124	124100	220966610	5560	5550	5560	5550	91
359	20250124	124000	220461550	5550	5550	5550	5550	522
360	20250124	123900	217564450	5550	5550	5550	5550	20
361	20250124	123800	217453450	5550	5550	5550	5550	107
362	20250124	123700	216859600	5550	5550	5550	5550	104
363	20250124	123600	216282400	5550	5550	5550	5550	36
364	20250124	123500	216082600	5550	5550	5550	5550	190
365	20250124	123400	215028100	5560	5550	5560	5550	131
366	20250124	123300	214300950	5560	5560	5560	5550	223
367	20250124	123200	213061250	5550	5550	5550	5550	120
368	20250124	123100	212395250	5550	5560	5560	5550	91
369	20250124	123000	211890190	5550	5560	5560	5550	78
370	20250124	122900	211456890	5550	5560	5560	5550	157
371	20250124	122800	210585010	5560	5550	5560	5550	111
372	20250124	122700	209968910	5560	5550	5560	5550	76
373	20250124	122600	209546550	5550	5550	5560	5550	141
374	20250124	122500	208763800	5550	5550	5550	5550	90
375	20250124	122400	208264300	5550	5550	5550	5550	106
376	20250124	122300	207676000	5550	5550	5550	5550	14
377	20250124	122200	207598300	5550	5550	5550	5550	400
378	20250124	122100	205378300	5550	5550	5550	5550	90
379	20250124	122000	204878800	5560	5560	5570	5560	1234
380	20250124	121900	198017710	5560	5560	5560	5560	90
381	20250124	121800	197517310	5560	5560	5560	5560	150
382	20250124	121700	196683310	5560	5560	5560	5560	0
383	20250124	121600	196683310	5560	5560	5560	5560	108
384	20250124	121500	196082830	5560	5560	5560	5560	118
385	20250124	121400	195426750	5560	5560	5560	5560	17
386	20250124	121300	195332230	5560	5560	5560	5560	90
387	20250124	121200	194831830	5570	5570	5570	5560	129
388	20250124	121100	194114230	5570	5570	5570	5570	21
389	20250124	121000	193997260	5570	5570	5570	5570	135
390	20250124	120900	193245310	5570	5570	5570	5570	99
391	20250124	120800	192693880	5570	5570	5570	5570	111
392	20250124	120700	192075610	5570	5570	5570	5570	108
393	20250124	120600	191474050	5570	5570	5570	5570	244
394	20250124	120500	190114970	5570	5570	5570	5570	97
395	20250124	120400	189574680	5570	5560	5570	5560	195
396	20250124	120300	188490030	5560	5570	5570	5560	90
397	20250124	120200	187989050	5570	5570	5570	5570	56
398	20250124	120100	187677130	5560	5570	5570	5560	225
399	20250124	120000	186424740	5570	5560	5570	5560	160
400	20250124	115900	185534600	5570	5570	5570	5570	283
401	20250124	115800	183958290	5560	5560	5560	5560	121
402	20250124	115700	183285530	5570	5570	5570	5560	239
403	20250124	115600	181955210	5570	5560	5570	5560	195
404	20250124	115500	180869880	5560	5560	5560	5560	106
405	20250124	115400	180280520	5560	5560	5560	5560	91
406	20250124	115300	179774560	5570	5570	5570	5570	125
407	20250124	115200	179078310	5560	5570	5570	5560	122
408	20250124	115100	178399680	5560	5560	5560	5560	112
409	20250124	115000	177776960	5570	5570	5570	5570	47
410	20250124	114900	177515170	5560	5560	5560	5560	335
411	20250124	114800	175652570	5560	5570	5570	5560	127
412	20250124	114700	174945370	5570	5570	5570	5570	14
413	20250124	114600	174867390	5570	5570	5570	5570	689
414	20250124	114500	171029660	5570	5570	5570	5570	111
415	20250124	114400	170411390	5570	5570	5570	5570	31
416	20250124	114300	170238720	5570	5570	5570	5570	91
417	20250124	114200	169731850	5570	5570	5570	5570	127
418	20250124	114100	169024460	5570	5570	5570	5570	91
419	20250124	114000	168517590	5570	5570	5570	5570	16
420	20250124	113900	168428470	5570	5570	5570	5570	106
421	20250124	113800	167838050	5570	5570	5570	5570	108
422	20250124	113700	167236490	5580	5580	5580	5580	121
423	20250124	113600	166561310	5580	5580	5580	5570	215
424	20250124	113500	165362670	5580	5580	5580	5580	125
425	20250124	113400	164665170	5580	5580	5580	5580	18
426	20250124	113300	164564730	5580	5580	5580	5580	222
427	20250124	113200	163325970	5570	5570	5570	5570	91
428	20250124	113100	162819100	5580	5580	5580	5580	11
429	20250124	113000	162757720	5580	5580	5580	5570	1032
430	20250124	112900	157001090	5580	5580	5580	5580	91
431	20250124	112800	156493310	5590	5590	5590	5590	459
432	20250124	112700	153927500	5590	5590	5590	5590	91
433	20250124	112600	153418810	5590	5600	5600	5590	107
434	20250124	112500	152819670	5600	5600	5600	5600	32
435	20250124	112400	152640470	5600	5600	5600	5600	386
436	20250124	112300	150478870	5600	5600	5600	5600	512
437	20250124	112200	147611670	5600	5600	5600	5600	33
438	20250124	112100	147426870	5600	5600	5600	5600	91
439	20250124	112000	146917270	5600	5600	5600	5600	106
440	20250124	111900	146323670	5600	5600	5600	5600	164
441	20250124	111800	145405270	5600	5600	5600	5600	109
442	20250124	111700	144794870	5600	5600	5600	5600	106
443	20250124	111600	144201270	5600	5610	5610	5600	17
444	20250124	111500	144106060	5600	5610	5610	5600	110
445	20250124	111400	143489870	5600	5600	5600	5600	123
446	20250124	111300	142801070	5610	5610	5610	5610	1
447	20250124	111200	142795460	5600	5600	5600	5600	107
448	20250124	111100	142196260	5600	5610	5610	5600	136
449	20250124	111000	141434360	5610	5600	5610	5600	61
450	20250124	110900	141092320	5600	5600	5600	5600	91
451	20250124	110800	140582720	5600	5600	5600	5600	122
452	20250124	110700	139899520	5600	5600	5600	5600	0
453	20250124	110600	139899520	5600	5600	5600	5600	109
454	20250124	110500	139289120	5600	5600	5600	5600	91
455	20250124	110400	138779520	5600	5600	5600	5600	16
456	20250124	110300	138689920	5600	5600	5600	5600	111
457	20250124	110200	138068320	5610	5600	5610	5600	101
458	20250124	110100	137502620	5600	5600	5600	5600	0
459	20250124	110000	137502620	5600	5610	5610	5600	131
460	20250124	105900	136768430	5610	5610	5610	5610	130
461	20250124	105800	136039130	5610	5610	5610	5610	18
462	20250124	105700	135938150	5610	5620	5620	5610	507
463	20250124	105600	133089720	5610	5610	5610	5610	206
464	20250124	105500	131934060	5610	5610	5610	5610	91
465	20250124	105400	131423550	5610	5610	5610	5610	121
466	20250124	105300	130744740	5610	5610	5610	5610	91
467	20250124	105200	130234230	5610	5610	5610	5610	108
468	20250124	105100	129628350	5610	5610	5610	5610	0
469	20250124	105000	129628350	5610	5610	5610	5610	110
470	20250124	104900	129011250	5620	5610	5620	5610	1094
471	20250124	104800	122863910	5620	5610	5620	5610	108
472	20250124	104700	122257110	5610	5610	5610	5610	91
473	20250124	104600	121746600	5610	5610	5610	5610	18
474	20250124	104500	121645620	5610	5610	5610	5610	256
475	20250124	104400	120209460	5610	5610	5610	5610	1480
476	20250124	104300	111906660	5610	5610	5610	5610	0
477	20250124	104200	111906660	5610	5610	5610	5610	18
478	20250124	104100	111805680	5610	5610	5610	5610	0
479	20250124	104000	111805680	5610	5610	5620	5610	51
480	20250124	103900	111519370	5620	5620	5620	5620	1125
481	20250124	103800	105196870	5620	5620	5620	5620	17
482	20250124	103700	105101330	5630	5630	5630	5630	0
483	20250124	103600	105101330	5630	5620	5630	5620	2117
484	20250124	103500	93182790	5620	5630	5630	5620	68
485	20250124	103400	92800530	5630	5620	5630	5620	155
486	20250124	103300	91928110	5620	5620	5620	5620	589
487	20250124	103200	88617930	5610	5610	5610	5610	17
488	20250124	103100	88522560	5610	5610	5610	5610	3
489	20250124	103000	88505730	5610	5610	5610	5610	18
490	20250124	102900	88404750	5610	5610	5610	5610	1
491	20250124	102800	88399140	5610	5610	5610	5610	18
492	20250124	102700	88298160	5610	5610	5610	5610	0
493	20250124	102600	88298160	5610	5620	5620	5610	814
494	20250124	102500	83725250	5620	5620	5620	5620	142
495	20250124	102400	82927210	5620	5620	5620	5620	215
496	20250124	102300	81718910	5630	5630	5630	5630	1
497	20250124	102200	81713280	5620	5620	5620	5620	18
498	20250124	102100	81612120	5630	5630	5630	5630	1
499	20250124	102000	81606490	5620	5620	5620	5620	15
500	20250124	101900	81522190	5630	5630	5630	5630	284
501	20250124	101800	79923270	5620	5620	5620	5620	17
502	20250124	101700	79827730	5630	5630	5630	5630	41
503	20250124	101600	79596900	5620	5620	5620	5620	17
504	20250124	101500	79501360	5620	5620	5620	5620	0
505	20250124	101400	79501360	5620	5620	5620	5620	17
506	20250124	101300	79405820	5620	5620	5620	5620	0
507	20250124	101200	79405820	5620	5620	5620	5620	57
508	20250124	101100	79085480	5630	5620	5630	5620	509
509	20250124	101000	76224890	5620	5610	5620	5610	124
510	20250124	100900	75528190	5620	5620	5620	5620	201
511	20250124	100800	74398570	5610	5610	5620	5610	57
512	20250124	100700	74078680	5620	5620	5620	5620	0
513	20250124	100600	74078680	5620	5610	5620	5610	38
514	20250124	100500	73865300	5620	5620	5620	5620	0
515	20250124	100400	73865300	5620	5610	5620	5610	537
516	20250124	100300	70847570	5610	5610	5610	5610	15
517	20250124	100200	70763420	5610	5610	5610	5610	33
518	20250124	100100	70578290	5620	5620	5620	5620	0
519	20250124	100000	70578290	5620	5610	5620	5610	34
520	20250124	095900	70387370	5620	5620	5620	5620	45
521	20250124	095800	70134470	5620	5620	5620	5620	32
522	20250124	095700	69954630	5620	5620	5620	5620	30
523	20250124	095600	69786030	5630	5630	5630	5620	2133
524	20250124	095500	57777400	5630	5620	5630	5620	981
525	20250124	095400	52263490	5610	5610	5610	5610	42
526	20250124	095300	52027870	5620	5620	5620	5620	0
527	20250124	095200	52027870	5620	5600	5620	5600	593
528	20250124	095100	48700640	5610	5610	5610	5610	2
529	20250124	095000	48689420	5600	5600	5600	5600	68
530	20250124	094900	48308620	5590	5590	5590	5590	24
531	20250124	094800	48174460	5600	5600	5620	5600	3010
532	20250124	094700	31276010	5590	5590	5590	5590	0
533	20250124	094600	31276010	5590	5580	5590	5580	205
534	20250124	094500	30130240	5580	5580	5580	5580	35
535	20250124	094400	29934940	5590	5580	5590	5580	16
536	20250124	094300	29845650	5590	5590	5590	5590	4
537	20250124	094200	29823290	5590	5590	5590	5590	136
538	20250124	094100	29063050	5600	5600	5600	5600	0
539	20250124	094000	29063050	5600	5590	5600	5590	33
540	20250124	093900	28878420	5600	5590	5600	5590	22
541	20250124	093800	28755410	5590	5590	5590	5590	61
542	20250124	093700	28414420	5590	5590	5590	5590	0
543	20250124	093600	28414420	5590	5570	5590	5570	866
544	20250124	093500	23579620	5580	5580	5580	5580	5
545	20250124	093400	23551720	5570	5570	5570	5570	17
546	20250124	093300	23457030	5570	5570	5570	5570	0
547	20250124	093200	23457030	5570	5570	5570	5570	16
548	20250124	093100	23367910	5580	5570	5580	5570	18
549	20250124	093000	23267640	5570	5560	5570	5560	765
550	20250124	092900	19010560	5560	5560	5560	5560	26
551	20250124	092800	18866000	5570	5560	5570	5560	129
552	20250124	092700	18147630	5570	5570	5570	5570	9
553	20250124	092600	18097500	5570	5560	5570	5560	48
554	20250124	092500	17830300	5560	5560	5560	5560	1
555	20250124	092400	17824740	5570	5560	5570	5560	97
556	20250124	092300	17284620	5570	5570	5570	5570	0
557	20250124	092200	17284620	5570	5570	5570	5570	26
558	20250124	092100	17139800	5570	5560	5570	5560	318
559	20250124	092000	15368590	5560	5560	5560	5550	282
560	20250124	091900	13801100	5560	5560	5560	5560	40
561	20250124	091800	13578700	5550	5550	5550	5550	18
562	20250124	091700	13478800	5550	5550	5550	5550	61
563	20250124	091600	13140250	5550	5560	5560	5550	17
564	20250124	091500	13045780	5560	5550	5560	5550	185
565	20250124	091400	12017380	5550	5540	5550	5540	75
566	20250124	091300	11601290	5540	5550	5550	5540	14
567	20250124	091200	11523600	5550	5550	5550	5550	17
568	20250124	091100	11429250	5550	5550	5550	5550	295
569	20250124	091000	9792000	5540	5540	5540	5540	19
570	20250124	090900	9686740	5550	5550	5550	5550	260
571	20250124	090800	8243740	5550	5550	5550	5540	190
572	20250124	090700	7189390	5550	5550	5550	5550	70
573	20250124	090600	6800890	5550	5540	5550	5540	147
574	20250124	090500	5985220	5550	5540	5550	5540	105
575	20250124	090400	5403470	5550	5550	5550	5550	736
576	20250124	090300	1318670	5550	5550	5550	5550	0
577	20250124	090200	1318670	5550	5560	5560	5550	55
578	20250124	090100	1012890	5600	5600	5600	5600	15
579	20250124	090000	928890	5600	5550	5600	5550	167