KissMeData/002800/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183800	296003390	5380	5380	5380	5380	810
3	20250124	183700	296003390	5380	5380	5380	5380	0
4	20250124	183600	296003390	5380	5380	5380	5380	0
5	20250124	183500	296003390	5380	5380	5380	5380	0
6	20250124	183400	296003390	5380	5380	5380	5380	0
7	20250124	183300	296003390	5380	5380	5380	5380	0
8	20250124	183200	296003390	5380	5380	5380	5380	0
9	20250124	183100	296003390	5380	5380	5380	5380	0
10	20250124	183000	296003390	5380	5380	5380	5380	0
11	20250124	182900	296003390	5380	5380	5380	5380	0
12	20250124	182800	296003390	5380	5380	5380	5380	0
13	20250124	182700	296003390	5380	5380	5380	5380	0
14	20250124	182600	296003390	5380	5380	5380	5380	0
15	20250124	182500	296003390	5380	5380	5380	5380	0
16	20250124	182400	296003390	5380	5380	5380	5380	0
17	20250124	182300	296003390	5380	5380	5380	5380	0
18	20250124	182200	296003390	5380	5380	5380	5380	0
19	20250124	182100	296003390	5380	5380	5380	5380	0
20	20250124	182000	296003390	5380	5380	5380	5380	0
21	20250124	181900	296003390	5380	5380	5380	5380	0
22	20250124	181800	296003390	5380	5380	5380	5380	0
23	20250124	181700	296003390	5380	5380	5380	5380	0
24	20250124	181600	296003390	5380	5380	5380	5380	0
25	20250124	181500	296003390	5380	5380	5380	5380	0
26	20250124	181400	296003390	5380	5380	5380	5380	0
27	20250124	181300	296003390	5380	5380	5380	5380	0
28	20250124	181200	296003390	5380	5380	5380	5380	0
29	20250124	181100	296003390	5380	5380	5380	5380	0
30	20250124	181000	296003390	5380	5380	5380	5380	0
31	20250124	180900	296003390	5380	5380	5380	5380	0
32	20250124	180800	296003390	5380	5380	5380	5380	810
33	20250124	180700	296003390	5380	5380	5380	5380	0
34	20250124	180600	296003390	5380	5380	5380	5380	0
35	20250124	180500	296003390	5380	5380	5380	5380	0
36	20250124	180400	296003390	5380	5380	5380	5380	0
37	20250124	180300	296003390	5380	5380	5380	5380	0
38	20250124	180200	296003390	5380	5380	5380	5380	0
39	20250124	180100	296003390	5380	5380	5380	5380	0
40	20250124	180000	296003390	5380	5380	5380	5380	0
41	20250124	175900	296003390	5380	5380	5380	5380	0
42	20250124	175800	296003390	5380	5380	5380	5380	0
43	20250124	175700	296003390	5380	5380	5380	5380	0
44	20250124	175600	296003390	5380	5380	5380	5380	0
45	20250124	175500	296003390	5380	5380	5380	5380	0
46	20250124	175400	296003390	5380	5380	5380	5380	0
47	20250124	175300	296003390	5380	5380	5380	5380	0
48	20250124	175200	296003390	5380	5380	5380	5380	0
49	20250124	175100	296003390	5380	5380	5380	5380	0
50	20250124	175000	296003390	5380	5380	5380	5380	0
51	20250124	174900	296003390	5380	5380	5380	5380	0
52	20250124	174800	296003390	5380	5380	5380	5380	0
53	20250124	174700	296003390	5380	5380	5380	5380	0
54	20250124	174600	296003390	5380	5380	5380	5380	0
55	20250124	174500	296003390	5380	5380	5380	5380	0
56	20250124	174400	296003390	5380	5380	5380	5380	0
57	20250124	174300	296003390	5380	5380	5380	5380	0
58	20250124	174200	296003390	5380	5380	5380	5380	0
59	20250124	174100	296003390	5380	5380	5380	5380	0
60	20250124	174000	296003390	5380	5380	5380	5380	0
61	20250124	173900	296003390	5380	5380	5380	5380	0
62	20250124	173800	296003390	5380	5380	5380	5380	810
63	20250124	173700	296003390	5380	5380	5380	5380	0
64	20250124	173600	296003390	5380	5380	5380	5380	0
65	20250124	173500	296003390	5380	5380	5380	5380	0
66	20250124	173400	296003390	5380	5380	5380	5380	0
67	20250124	173300	296003390	5380	5380	5380	5380	0
68	20250124	173200	296003390	5380	5380	5380	5380	0
69	20250124	173100	296003390	5380	5380	5380	5380	0
70	20250124	173000	296003390	5380	5380	5380	5380	0
71	20250124	172900	296003390	5380	5380	5380	5380	0
72	20250124	172800	296003390	5380	5380	5380	5380	0
73	20250124	172700	296003390	5380	5380	5380	5380	0
74	20250124	172600	296003390	5380	5380	5380	5380	0
75	20250124	172500	296003390	5380	5380	5380	5380	0
76	20250124	172400	296003390	5380	5380	5380	5380	0
77	20250124	172300	296003390	5380	5380	5380	5380	0
78	20250124	172200	296003390	5380	5380	5380	5380	0
79	20250124	172100	296003390	5380	5380	5380	5380	0
80	20250124	172000	296003390	5380	5380	5380	5380	0
81	20250124	171900	296003390	5380	5380	5380	5380	0
82	20250124	171800	296003390	5380	5380	5380	5380	0
83	20250124	171700	296003390	5380	5380	5380	5380	0
84	20250124	171600	296003390	5380	5380	5380	5380	0
85	20250124	171500	296003390	5380	5380	5380	5380	0
86	20250124	171400	296003390	5380	5380	5380	5380	0
87	20250124	171300	296003390	5380	5380	5380	5380	0
88	20250124	171200	296003390	5380	5380	5380	5380	0
89	20250124	171100	296003390	5380	5380	5380	5380	0
90	20250124	171000	296003390	5380	5380	5380	5380	0
91	20250124	170900	296003390	5380	5380	5380	5380	0
92	20250124	170800	296003390	5380	5380	5380	5380	810
93	20250124	170700	296003390	5380	5380	5380	5380	0
94	20250124	170600	296003390	5380	5380	5380	5380	0
95	20250124	170500	296003390	5380	5380	5380	5380	0
96	20250124	170400	296003390	5380	5380	5380	5380	0
97	20250124	170300	296003390	5380	5380	5380	5380	0
98	20250124	170200	296003390	5380	5380	5380	5380	0
99	20250124	170100	296003390	5380	5380	5380	5380	0
100	20250124	170000	296003390	5380	5380	5380	5380	0
101	20250124	165900	296003390	5380	5380	5380	5380	0
102	20250124	165800	296003390	5380	5380	5380	5380	0
103	20250124	165700	296003390	5380	5380	5380	5380	0
104	20250124	165600	296003390	5380	5380	5380	5380	0
105	20250124	165500	296003390	5380	5380	5380	5380	0
106	20250124	165400	296003390	5380	5380	5380	5380	0
107	20250124	165300	296003390	5380	5380	5380	5380	0
108	20250124	165200	296003390	5380	5380	5380	5380	0
109	20250124	165100	296003390	5380	5380	5380	5380	0
110	20250124	165000	296003390	5380	5380	5380	5380	0
111	20250124	164900	296003390	5380	5380	5380	5380	0
112	20250124	164800	296003390	5380	5380	5380	5380	0
113	20250124	164700	296003390	5380	5380	5380	5380	0
114	20250124	164600	296003390	5380	5380	5380	5380	0
115	20250124	164500	296003390	5380	5380	5380	5380	0
116	20250124	164400	296003390	5380	5380	5380	5380	0
117	20250124	164300	296003390	5380	5380	5380	5380	0
118	20250124	164200	296003390	5380	5380	5380	5380	0
119	20250124	164100	296003390	5380	5380	5380	5380	0
120	20250124	164000	296003390	5380	5380	5380	5380	0
121	20250124	163900	296003390	5380	5380	5380	5380	0
122	20250124	163800	296003390	5380	5380	5380	5380	810
123	20250124	163700	296003390	5380	5380	5380	5380	0
124	20250124	163600	296003390	5380	5380	5380	5380	0
125	20250124	163500	296003390	5380	5380	5380	5380	0
126	20250124	163400	296003390	5380	5380	5380	5380	0
127	20250124	163300	296003390	5380	5380	5380	5380	0
128	20250124	163200	296003390	5380	5380	5380	5380	0
129	20250124	163100	296003390	5380	5380	5380	5380	0
130	20250124	163000	296003390	5380	5380	5380	5380	0
131	20250124	162900	296003390	5380	5380	5380	5380	0
132	20250124	162800	296003390	5380	5380	5380	5380	0
133	20250124	162700	296003390	5380	5380	5380	5380	0
134	20250124	162600	296003390	5380	5380	5380	5380	0
135	20250124	162500	296003390	5380	5380	5380	5380	0
136	20250124	162400	296003390	5380	5380	5380	5380	0
137	20250124	162300	296003390	5380	5380	5380	5380	0
138	20250124	162200	296003390	5380	5380	5380	5380	0
139	20250124	162100	296003390	5380	5380	5380	5380	0
140	20250124	162000	296003390	5380	5380	5380	5380	0
141	20250124	161900	296003390	5380	5380	5380	5380	0
142	20250124	161800	296003390	5380	5380	5380	5380	0
143	20250124	161700	296003390	5380	5380	5380	5380	0
144	20250124	161600	296003390	5380	5380	5380	5380	0
145	20250124	161500	296003390	5380	5380	5380	5380	0
146	20250124	161400	296003390	5380	5380	5380	5380	0
147	20250124	161300	296003390	5380	5380	5380	5380	0
148	20250124	161200	296003390	5380	5380	5380	5380	0
149	20250124	161100	296003390	5380	5380	5380	5380	0
150	20250124	161000	296003390	5380	5380	5380	5380	0
151	20250124	160900	296003390	5380	5380	5380	5380	0
152	20250124	160800	296003390	5380	5380	5380	5380	810
153	20250124	160700	296003390	5380	5380	5380	5380	0
154	20250124	160600	296003390	5380	5380	5380	5380	0
155	20250124	160500	296003390	5380	5380	5380	5380	0
156	20250124	160400	296003390	5380	5380	5380	5380	0
157	20250124	160300	296003390	5380	5380	5380	5380	0
158	20250124	160200	296003390	5380	5380	5380	5380	0
159	20250124	160100	296003390	5380	5380	5380	5380	0
160	20250124	160000	296003390	5380	5380	5380	5380	0
161	20250124	155900	296003390	5380	5380	5380	5380	0
162	20250124	155800	296003390	5380	5380	5380	5380	0
163	20250124	155700	296003390	5380	5380	5380	5380	0
164	20250124	155600	296003390	5380	5380	5380	5380	0
165	20250124	155500	296003390	5380	5380	5380	5380	0
166	20250124	155400	296003390	5380	5380	5380	5380	0
167	20250124	155300	296003390	5380	5380	5380	5380	0
168	20250124	155200	296003390	5380	5380	5380	5380	0
169	20250124	155100	296003390	5380	5380	5380	5380	0
170	20250124	155000	296003390	5380	5380	5380	5380	0
171	20250124	154900	296003390	5380	5380	5380	5380	0
172	20250124	154800	296003390	5380	5380	5380	5380	0
173	20250124	154700	296003390	5380	5380	5380	5380	0
174	20250124	154600	296003390	5380	5380	5380	5380	0
175	20250124	154500	296003390	5380	5380	5380	5380	0
176	20250124	154400	296003390	5380	5380	5380	5380	0
177	20250124	154300	296003390	5380	5380	5380	5380	0
178	20250124	154200	296003390	5380	5380	5380	5380	0
179	20250124	154100	296003390	5380	5380	5380	5380	0
180	20250124	154000	296003390	5380	5380	5380	5380	0
181	20250124	153900	296003390	5380	5380	5380	5380	0
182	20250124	153800	296003390	5380	5380	5380	5380	810
183	20250124	153700	296003390	5380	5380	5380	5380	0
184	20250124	153600	296003390	5380	5380	5380	5380	0
185	20250124	153500	296003390	5380	5380	5380	5380	0
186	20250124	153400	296003390	5380	5380	5380	5380	0
187	20250124	153300	296003390	5380	5380	5380	5380	0
188	20250124	153200	296003390	5380	5380	5380	5380	0
189	20250124	153100	296003390	5380	5380	5380	5380	0
190	20250124	153000	296003390	5380	5380	5380	5380	810
191	20250124	152900	291645590	5360	5360	5360	5360	0
192	20250124	152800	291645590	5360	5360	5360	5360	0
193	20250124	152700	291645590	5360	5360	5360	5360	0
194	20250124	152600	291645590	5360	5360	5360	5360	0
195	20250124	152500	291645590	5360	5360	5360	5360	0
196	20250124	152400	291645590	5360	5360	5360	5360	0
197	20250124	152300	291645590	5360	5360	5360	5360	0
198	20250124	152200	291645590	5360	5360	5360	5360	0
199	20250124	152100	291645590	5360	5360	5360	5360	0
200	20250124	152000	291645590	5360	5360	5360	5360	0
201	20250124	151900	291645590	5360	5380	5380	5360	616
202	20250124	151800	288340910	5380	5370	5400	5370	271
203	20250124	151700	286882950	5400	5400	5400	5400	0
204	20250124	151600	286882950	5400	5400	5400	5400	0
205	20250124	151500	286882950	5400	5380	5400	5370	623
206	20250124	151400	283537360	5400	5400	5400	5400	0
207	20250124	151300	283537360	5400	5400	5400	5400	37
208	20250124	151200	283337560	5410	5410	5410	5410	0
209	20250124	151100	283337560	5410	5410	5410	5370	322
210	20250124	151000	281608160	5380	5380	5380	5380	0
211	20250124	150900	281608160	5380	5380	5380	5380	0
212	20250124	150800	281608160	5380	5380	5380	5380	0
213	20250124	150700	281608160	5380	5390	5390	5380	22
214	20250124	150600	281489650	5390	5390	5390	5390	0
215	20250124	150500	281489650	5390	5390	5390	5390	0
216	20250124	150400	281489650	5390	5390	5390	5390	0
217	20250124	150300	281489650	5390	5400	5400	5390	332
218	20250124	150200	279700120	5390	5390	5390	5390	0
219	20250124	150100	279700120	5390	5390	5390	5390	0
220	20250124	150000	279700120	5390	5390	5390	5390	649
221	20250124	145900	276202010	5390	5390	5390	5390	0
222	20250124	145800	276202010	5390	5390	5390	5390	0
223	20250124	145700	276202010	5390	5390	5390	5390	0
224	20250124	145600	276202010	5390	5380	5390	5370	663
225	20250124	145500	272637780	5390	5390	5390	5390	0
226	20250124	145400	272637780	5390	5390	5390	5390	1
227	20250124	145300	272632390	5380	5380	5380	5380	0
228	20250124	145200	272632390	5380	5380	5380	5380	0
229	20250124	145100	272632390	5380	5380	5380	5380	0
230	20250124	145000	272632390	5380	5380	5380	5380	301
231	20250124	144900	271013010	5420	5420	5420	5420	0
232	20250124	144800	271013010	5420	5410	5420	5410	3
233	20250124	144700	270996760	5400	5400	5400	5400	228
234	20250124	144600	269765560	5400	5400	5400	5400	5
235	20250124	144500	269738560	5400	5400	5400	5400	99
236	20250124	144400	269203960	5420	5420	5420	5420	0
237	20250124	144300	269203960	5420	5420	5420	5420	1
238	20250124	144200	269198540	5400	5400	5400	5400	1
239	20250124	144100	269193140	5430	5410	5430	5410	100
240	20250124	144000	268651170	5380	5380	5380	5380	0
241	20250124	143900	268651170	5380	5390	5390	5380	47
242	20250124	143800	268398300	5400	5400	5400	5400	0
243	20250124	143700	268398300	5400	5400	5400	5400	0
244	20250124	143600	268398300	5400	5400	5400	5400	0
245	20250124	143500	268398300	5400	5400	5400	5400	0
246	20250124	143400	268398300	5400	5400	5400	5400	2
247	20250124	143300	268387500	5400	5400	5400	5400	0
248	20250124	143200	268387500	5400	5400	5400	5400	0
249	20250124	143100	268387500	5400	5400	5400	5400	0
250	20250124	143000	268387500	5400	5400	5400	5400	0
251	20250124	142900	268387500	5400	5400	5400	5400	75
252	20250124	142800	267982500	5420	5420	5420	5420	0
253	20250124	142700	267982500	5420	5420	5420	5420	0
254	20250124	142600	267982500	5420	5420	5420	5420	0
255	20250124	142500	267982500	5420	5420	5420	5420	54
256	20250124	142400	267689820	5420	5420	5420	5420	0
257	20250124	142300	267689820	5420	5420	5420	5420	65
258	20250124	142200	267337520	5420	5400	5420	5400	3
259	20250124	142100	267321280	5420	5420	5420	5420	0
260	20250124	142000	267321280	5420	5420	5420	5420	0
261	20250124	141900	267321280	5420	5420	5420	5420	0
262	20250124	141800	267321280	5420	5420	5420	5420	0
263	20250124	141700	267321280	5420	5420	5420	5420	4
264	20250124	141600	267299600	5410	5410	5410	5410	30
265	20250124	141500	267137300	5420	5420	5420	5420	0
266	20250124	141400	267137300	5420	5420	5420	5420	0
267	20250124	141300	267137300	5420	5420	5420	5420	0
268	20250124	141200	267137300	5420	5420	5420	5420	1
269	20250124	141100	267131880	5400	5410	5410	5400	463
270	20250124	141000	264630680	5430	5430	5430	5430	0
271	20250124	140900	264630680	5430	5430	5430	5430	3
272	20250124	140800	264614390	5440	5440	5440	5440	1
273	20250124	140700	264608950	5410	5420	5420	5410	200
274	20250124	140600	263525950	5450	5430	5450	5430	291
275	20250124	140500	261941410	5420	5420	5420	5420	463
276	20250124	140400	259431950	5420	5410	5420	5410	100
277	20250124	140300	258890050	5420	5420	5420	5420	0
278	20250124	140200	258890050	5420	5420	5420	5420	0
279	20250124	140100	258890050	5420	5380	5420	5370	658
280	20250124	140000	255354540	5380	5380	5380	5380	1
281	20250124	135900	255349160	5420	5420	5420	5410	601
282	20250124	135800	252093540	5420	5420	5420	5420	0
283	20250124	135700	252093540	5420	5420	5420	5420	0
284	20250124	135600	252093540	5420	5420	5420	5420	0
285	20250124	135500	252093540	5420	5420	5420	5420	0
286	20250124	135400	252093540	5420	5420	5420	5420	0
287	20250124	135300	252093540	5420	5420	5420	5420	0
288	20250124	135200	252093540	5420	5410	5420	5410	40
289	20250124	135100	251877100	5410	5410	5410	5410	0
290	20250124	135000	251877100	5410	5410	5410	5410	130
291	20250124	134900	251173800	5420	5420	5420	5420	0
292	20250124	134800	251173800	5420	5420	5420	5420	0
293	20250124	134700	251173800	5420	5420	5420	5420	0
294	20250124	134600	251173800	5420	5420	5420	5420	0
295	20250124	134500	251173800	5420	5390	5420	5390	384
296	20250124	134400	249104010	5390	5390	5390	5390	20
297	20250124	134300	248996210	5390	5390	5390	5390	0
298	20250124	134200	248996210	5390	5370	5390	5370	20
299	20250124	134100	248888450	5370	5380	5380	5370	159
300	20250124	134000	248034400	5380	5380	5380	5380	1115
301	20250124	133900	242035700	5390	5390	5390	5390	81
302	20250124	133800	241599110	5420	5420	5420	5420	49
303	20250124	133700	241333530	5420	5400	5420	5400	158
304	20250124	133600	240479140	5400	5400	5400	5400	17
305	20250124	133500	240387340	5400	5400	5400	5400	8
306	20250124	133400	240344140	5390	5390	5390	5390	663
307	20250124	133300	236770570	5390	5390	5390	5390	216
308	20250124	133200	235606330	5380	5350	5380	5350	159
309	20250124	133100	234755650	5350	5390	5390	5350	803
310	20250124	133000	230453710	5350	5370	5390	5350	1143
311	20250124	132900	224324260	5370	5380	5400	5360	3886
312	20250124	132800	203462550	5400	5590	5670	5370	16730
313	20250124	132700	111589430	5590	5390	5600	5390	8924
314	20250124	132600	62496670	5390	5390	5390	5390	0
315	20250124	132500	62496670	5390	5390	5390	5390	0
316	20250124	132400	62496670	5390	5390	5390	5390	0
317	20250124	132300	62496670	5390	5390	5390	5390	28
318	20250124	132200	62345750	5400	5400	5400	5400	3
319	20250124	132100	62329550	5410	5410	5410	5410	0
320	20250124	132000	62329550	5410	5410	5410	5410	1
321	20250124	131900	62324140	5390	5390	5390	5390	174
322	20250124	131800	61386280	5410	5410	5410	5410	0
323	20250124	131700	61386280	5410	5410	5410	5410	1
324	20250124	131600	61380870	5410	5400	5410	5400	79
325	20250124	131500	60953950	5420	5420	5420	5420	0
326	20250124	131400	60953950	5420	5420	5420	5420	0
327	20250124	131300	60953950	5420	5420	5420	5420	174
328	20250124	131200	60010870	5420	5420	5420	5420	0
329	20250124	131100	60010870	5420	5420	5420	5420	0
330	20250124	131000	60010870	5420	5420	5420	5420	0
331	20250124	130900	60010870	5420	5420	5420	5420	0
332	20250124	130800	60010870	5420	5420	5420	5420	0
333	20250124	130700	60010870	5420	5420	5420	5420	0
334	20250124	130600	60010870	5420	5420	5420	5420	1
335	20250124	130500	60005450	5420	5410	5420	5410	500
336	20250124	130400	57297800	5410	5410	5410	5410	0
337	20250124	130300	57297800	5410	5410	5410	5410	0
338	20250124	130200	57297800	5410	5410	5410	5410	0
339	20250124	130100	57297800	5410	5410	5410	5410	0
340	20250124	130000	57297800	5410	5410	5410	5410	0
341	20250124	125900	57297800	5410	5410	5410	5410	0
342	20250124	125800	57297800	5410	5410	5410	5410	0
343	20250124	125700	57297800	5410	5410	5410	5410	6
344	20250124	125600	57265340	5410	5410	5410	5410	0
345	20250124	125500	57265340	5410	5410	5410	5410	0
346	20250124	125400	57265340	5410	5410	5410	5410	0
347	20250124	125300	57265340	5410	5410	5410	5410	0
348	20250124	125200	57265340	5410	5410	5410	5410	0
349	20250124	125100	57265340	5410	5410	5410	5410	0
350	20250124	125000	57265340	5410	5410	5410	5410	0
351	20250124	124900	57265340	5410	5410	5410	5410	0
352	20250124	124800	57265340	5410	5410	5410	5410	0
353	20250124	124700	57265340	5410	5410	5410	5410	0
354	20250124	124600	57265340	5410	5410	5410	5410	0
355	20250124	124500	57265340	5410	5410	5410	5410	0
356	20250124	124400	57265340	5410	5380	5410	5380	2
357	20250124	124300	57254550	5390	5390	5390	5390	0
358	20250124	124200	57254550	5390	5390	5390	5390	0
359	20250124	124100	57254550	5390	5390	5390	5390	0
360	20250124	124000	57254550	5390	5390	5390	5390	0
361	20250124	123900	57254550	5390	5390	5390	5390	0
362	20250124	123800	57254550	5390	5390	5390	5390	0
363	20250124	123700	57254550	5390	5390	5390	5390	0
364	20250124	123600	57254550	5390	5390	5390	5390	229
365	20250124	123500	56020240	5420	5420	5420	5420	0
366	20250124	123400	56020240	5420	5420	5420	5420	0
367	20250124	123300	56020240	5420	5420	5420	5420	0
368	20250124	123200	56020240	5420	5420	5420	5420	0
369	20250124	123100	56020240	5420	5420	5420	5420	0
370	20250124	123000	56020240	5420	5420	5420	5420	0
371	20250124	122900	56020240	5420	5420	5420	5420	0
372	20250124	122800	56020240	5420	5420	5420	5420	0
373	20250124	122700	56020240	5420	5420	5420	5420	0
374	20250124	122600	56020240	5420	5420	5420	5420	0
375	20250124	122500	56020240	5420	5420	5420	5420	0
376	20250124	122400	56020240	5420	5420	5420	5420	1
377	20250124	122300	56014820	5410	5410	5410	5410	0
378	20250124	122200	56014820	5410	5410	5410	5410	4
379	20250124	122100	55993180	5400	5400	5400	5400	51
380	20250124	122000	55717780	5410	5410	5410	5410	2
381	20250124	121900	55706960	5420	5420	5420	5420	0
382	20250124	121800	55706960	5420	5420	5420	5420	0
383	20250124	121700	55706960	5420	5420	5420	5420	0
384	20250124	121600	55706960	5420	5420	5420	5420	0
385	20250124	121500	55706960	5420	5420	5420	5420	0
386	20250124	121400	55706960	5420	5420	5420	5420	0
387	20250124	121300	55706960	5420	5420	5420	5420	0
388	20250124	121200	55706960	5420	5420	5420	5420	0
389	20250124	121100	55706960	5420	5420	5420	5420	0
390	20250124	121000	55706960	5420	5400	5420	5400	14
391	20250124	120900	55631230	5400	5400	5400	5400	10
392	20250124	120800	55577230	5400	5400	5400	5400	30
393	20250124	120700	55415230	5400	5420	5420	5400	42
394	20250124	120600	55188110	5410	5420	5420	5410	37
395	20250124	120500	54987820	5390	5390	5390	5390	0
396	20250124	120400	54987820	5390	5390	5390	5390	158
397	20250124	120300	54136200	5430	5430	5430	5430	0
398	20250124	120200	54136200	5430	5430	5430	5430	0
399	20250124	120100	54136200	5430	5430	5430	5430	0
400	20250124	120000	54136200	5430	5430	5430	5430	0
401	20250124	115900	54136200	5430	5430	5430	5430	0
402	20250124	115800	54136200	5430	5430	5430	5430	0
403	20250124	115700	54136200	5430	5430	5430	5390	3
404	20250124	115600	54119950	5390	5400	5400	5390	200
405	20250124	115500	53041940	5430	5430	5430	5430	0
406	20250124	115400	53041940	5430	5430	5430	5430	0
407	20250124	115300	53041940	5430	5430	5430	5430	0
408	20250124	115200	53041940	5430	5430	5430	5430	0
409	20250124	115100	53041940	5430	5430	5430	5430	0
410	20250124	115000	53041940	5430	5430	5430	5430	0
411	20250124	114900	53041940	5430	5430	5430	5430	0
412	20250124	114800	53041940	5430	5430	5430	5430	0
413	20250124	114700	53041940	5430	5430	5430	5430	3
414	20250124	114600	53025650	5430	5430	5430	5430	0
415	20250124	114500	53025650	5430	5430	5430	5430	0
416	20250124	114400	53025650	5430	5430	5430	5430	0
417	20250124	114300	53025650	5430	5430	5430	5430	0
418	20250124	114200	53025650	5430	5430	5430	5430	0
419	20250124	114100	53025650	5430	5420	5430	5400	1131
420	20250124	114000	46885900	5420	5420	5420	5420	0
421	20250124	113900	46885900	5420	5420	5420	5420	0
422	20250124	113800	46885900	5420	5420	5420	5420	0
423	20250124	113700	46885900	5420	5420	5420	5420	0
424	20250124	113600	46885900	5420	5420	5420	5420	0
425	20250124	113500	46885900	5420	5420	5420	5420	1
426	20250124	113400	46880480	5380	5390	5390	5380	17
427	20250124	113300	46788860	5430	5430	5430	5430	0
428	20250124	113200	46788860	5430	5430	5430	5430	0
429	20250124	113100	46788860	5430	5430	5430	5430	0
430	20250124	113000	46788860	5430	5430	5430	5430	0
431	20250124	112900	46788860	5430	5430	5430	5430	0
432	20250124	112800	46788860	5430	5430	5430	5430	0
433	20250124	112700	46788860	5430	5430	5430	5430	0
434	20250124	112600	46788860	5430	5430	5430	5430	0
435	20250124	112500	46788860	5430	5430	5430	5430	0
436	20250124	112400	46788860	5430	5430	5430	5430	0
437	20250124	112300	46788860	5430	5430	5430	5430	0
438	20250124	112200	46788860	5430	5430	5430	5430	0
439	20250124	112100	46788860	5430	5420	5430	5420	130
440	20250124	112000	46083990	5430	5430	5430	5430	100
441	20250124	111900	45540990	5430	5430	5430	5430	20
442	20250124	111800	45432390	5440	5440	5440	5440	0
443	20250124	111700	45432390	5440	5440	5440	5440	0
444	20250124	111600	45432390	5440	5440	5440	5440	1
445	20250124	111500	45426950	5380	5380	5380	5380	16
446	20250124	111400	45340870	5440	5440	5440	5440	0
447	20250124	111300	45340870	5440	5380	5440	5380	2050
448	20250124	111200	34262900	5360	5360	5360	5360	0
449	20250124	111100	34262900	5360	5360	5360	5360	803
450	20250124	111000	29958820	5370	5370	5370	5370	0
451	20250124	110900	29958820	5370	5370	5370	5370	0
452	20250124	110800	29958820	5370	5370	5370	5370	0
453	20250124	110700	29958820	5370	5370	5370	5370	0
454	20250124	110600	29958820	5370	5370	5370	5370	2
455	20250124	110500	29948080	5370	5370	5370	5370	0
456	20250124	110400	29948080	5370	5370	5370	5370	0
457	20250124	110300	29948080	5370	5370	5370	5370	0
458	20250124	110200	29948080	5370	5370	5370	5370	0
459	20250124	110100	29948080	5370	5370	5370	5370	0
460	20250124	110000	29948080	5370	5370	5370	5370	0
461	20250124	105900	29948080	5370	5370	5370	5370	0
462	20250124	105800	29948080	5370	5370	5370	5370	1
463	20250124	105700	29942710	5370	5370	5370	5370	0
464	20250124	105600	29942710	5370	5370	5370	5370	0
465	20250124	105500	29942710	5370	5370	5370	5370	0
466	20250124	105400	29942710	5370	5370	5370	5370	0
467	20250124	105300	29942710	5370	5370	5370	5370	0
468	20250124	105200	29942710	5370	5370	5370	5370	0
469	20250124	105100	29942710	5370	5370	5370	5370	0
470	20250124	105000	29942710	5370	5370	5370	5370	363
471	20250124	104900	27993400	5380	5380	5380	5380	0
472	20250124	104800	27993400	5380	5380	5380	5380	0
473	20250124	104700	27993400	5380	5380	5380	5380	0
474	20250124	104600	27993400	5380	5380	5380	5380	0
475	20250124	104500	27993400	5380	5380	5380	5380	0
476	20250124	104400	27993400	5380	5380	5380	5380	514
477	20250124	104300	25228080	5390	5390	5390	5390	0
478	20250124	104200	25228080	5390	5390	5390	5390	100
479	20250124	104100	24689080	5400	5400	5400	5400	100
480	20250124	104000	24149080	5400	5400	5400	5400	0
481	20250124	103900	24149080	5400	5400	5400	5400	20
482	20250124	103800	24041080	5400	5400	5400	5400	2
483	20250124	103700	24030280	5380	5380	5380	5380	10
484	20250124	103600	23976480	5380	5380	5380	5380	44
485	20250124	103500	23739760	5370	5370	5370	5370	0
486	20250124	103400	23739760	5370	5370	5370	5370	52
487	20250124	103300	23460520	5380	5380	5380	5380	150
488	20250124	103200	22653520	5380	5380	5380	5380	0
489	20250124	103100	22653520	5380	5380	5380	5380	0
490	20250124	103000	22653520	5380	5380	5380	5380	0
491	20250124	102900	22653520	5380	5380	5380	5380	0
492	20250124	102800	22653520	5380	5380	5380	5380	0
493	20250124	102700	22653520	5380	5380	5380	5380	106
494	20250124	102600	22083240	5380	5380	5380	5380	0
495	20250124	102500	22083240	5380	5380	5380	5380	0
496	20250124	102400	22083240	5380	5380	5380	5380	0
497	20250124	102300	22083240	5380	5380	5380	5380	0
498	20250124	102200	22083240	5380	5380	5380	5380	0
499	20250124	102100	22083240	5380	5380	5380	5380	0
500	20250124	102000	22083240	5380	5380	5380	5380	0
501	20250124	101900	22083240	5380	5380	5380	5380	50
502	20250124	101800	21814240	5380	5380	5380	5380	10
503	20250124	101700	21760440	5390	5390	5390	5390	0
504	20250124	101600	21760440	5390	5390	5390	5390	0
505	20250124	101500	21760440	5390	5390	5390	5390	10
506	20250124	101400	21706540	5360	5360	5360	5360	0
507	20250124	101300	21706540	5360	5360	5360	5360	0
508	20250124	101200	21706540	5360	5410	5410	5360	301
509	20250124	101100	20092130	5410	5410	5410	5410	0
510	20250124	101000	20092130	5410	5410	5410	5410	0
511	20250124	100900	20092130	5410	5410	5410	5410	0
512	20250124	100800	20092130	5410	5410	5410	5410	0
513	20250124	100700	20092130	5410	5410	5410	5410	0
514	20250124	100600	20092130	5410	5410	5410	5410	0
515	20250124	100500	20092130	5410	5410	5410	5410	0
516	20250124	100400	20092130	5410	5410	5410	5410	0
517	20250124	100300	20092130	5410	5410	5410	5410	185
518	20250124	100200	19091280	5410	5410	5410	5410	0
519	20250124	100100	19091280	5410	5410	5410	5410	0
520	20250124	100000	19091280	5410	5410	5410	5410	0
521	20250124	095900	19091280	5410	5410	5410	5410	0
522	20250124	095800	19091280	5410	5380	5410	5380	100
523	20250124	095700	18552180	5380	5380	5380	5380	0
524	20250124	095600	18552180	5380	5380	5380	5380	0
525	20250124	095500	18552180	5380	5380	5380	5380	0
526	20250124	095400	18552180	5380	5380	5380	5380	0
527	20250124	095300	18552180	5380	5380	5380	5380	0
528	20250124	095200	18552180	5380	5380	5380	5380	10
529	20250124	095100	18498380	5380	5380	5380	5380	0
530	20250124	095000	18498380	5380	5380	5380	5380	0
531	20250124	094900	18498380	5380	5380	5380	5380	0
532	20250124	094800	18498380	5380	5380	5380	5380	0
533	20250124	094700	18498380	5380	5380	5380	5380	0
534	20250124	094600	18498380	5380	5380	5380	5380	0
535	20250124	094500	18498380	5380	5380	5380	5380	1
536	20250124	094400	18493000	5380	5380	5380	5380	0
537	20250124	094300	18493000	5380	5380	5380	5380	0
538	20250124	094200	18493000	5380	5380	5380	5380	0
539	20250124	094100	18493000	5380	5380	5380	5380	0
540	20250124	094000	18493000	5380	5380	5380	5380	19
541	20250124	093900	18390780	5380	5380	5380	5380	1
542	20250124	093800	18385400	5350	5350	5350	5350	149
543	20250124	093700	17588250	5350	5350	5350	5350	11
544	20250124	093600	17529400	5350	5350	5350	5350	799
545	20250124	093500	13254750	5350	5350	5350	5340	177
546	20250124	093400	12308710	5350	5350	5350	5350	27
547	20250124	093300	12164260	5350	5350	5350	5350	16
548	20250124	093200	12078660	5350	5350	5350	5350	0
549	20250124	093100	12078660	5350	5350	5350	5350	0
550	20250124	093000	12078660	5350	5350	5350	5350	0
551	20250124	092900	12078660	5350	5350	5350	5350	0
552	20250124	092800	12078660	5350	5350	5350	5350	9
553	20250124	092700	12030510	5340	5340	5340	5340	61
554	20250124	092600	11704770	5350	5350	5350	5350	0
555	20250124	092500	11704770	5350	5350	5350	5350	0
556	20250124	092400	11704770	5350	5350	5350	5350	0
557	20250124	092300	11704770	5350	5350	5350	5350	6
558	20250124	092200	11672670	5350	5350	5350	5350	1
559	20250124	092100	11667320	5350	5350	5350	5350	0
560	20250124	092000	11667320	5350	5350	5350	5350	0
561	20250124	091900	11667320	5350	5350	5350	5350	21
562	20250124	091800	11554970	5350	5350	5350	5350	3
563	20250124	091700	11538920	5350	5350	5350	5340	500
564	20250124	091600	8865980	5350	5350	5350	5350	239
565	20250124	091500	7587330	5350	5350	5350	5350	0
566	20250124	091400	7587330	5350	5350	5350	5350	200
567	20250124	091300	6517330	5350	5350	5350	5350	0
568	20250124	091200	6517330	5350	5350	5350	5350	0
569	20250124	091100	6517330	5350	5350	5350	5350	300
570	20250124	091000	4912330	5380	5380	5380	5380	0
571	20250124	090900	4912330	5380	5380	5380	5380	0
572	20250124	090800	4912330	5380	5370	5380	5370	11
573	20250124	090700	4853250	5370	5370	5370	5370	2
574	20250124	090600	4842510	5350	5350	5350	5350	93
575	20250124	090500	4344960	5350	5360	5370	5350	791
576	20250124	090400	112950	5370	5370	5370	5370	0
577	20250124	090300	112950	5370	5370	5370	5370	0
578	20250124	090200	112950	5370	5370	5370	5370	3
579	20250124	090100	96840	5380	5380	5380	5380	0
580	20250124	090000	96840	5380	5380	5380	5380	18