KissMeData/002800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183800	99989950	5560	5560	5560	5560	572
3	20250116	183700	99989950	5560	5560	5560	5560	0
4	20250116	183600	99989950	5560	5560	5560	5560	0
5	20250116	183500	99989950	5560	5560	5560	5560	0
6	20250116	183400	99989950	5560	5560	5560	5560	0
7	20250116	183300	99989950	5560	5560	5560	5560	0
8	20250116	183200	99989950	5560	5560	5560	5560	0
9	20250116	183100	99989950	5560	5560	5560	5560	0
10	20250116	183000	99989950	5560	5560	5560	5560	0
11	20250116	182900	99989950	5560	5560	5560	5560	0
12	20250116	182800	99989950	5560	5560	5560	5560	0
13	20250116	182700	99989950	5560	5560	5560	5560	0
14	20250116	182600	99989950	5560	5560	5560	5560	0
15	20250116	182500	99989950	5560	5560	5560	5560	0
16	20250116	182400	99989950	5560	5560	5560	5560	0
17	20250116	182300	99989950	5560	5560	5560	5560	0
18	20250116	182200	99989950	5560	5560	5560	5560	0
19	20250116	182100	99989950	5560	5560	5560	5560	0
20	20250116	182000	99989950	5560	5560	5560	5560	0
21	20250116	181900	99989950	5560	5560	5560	5560	0
22	20250116	181800	99989950	5560	5560	5560	5560	0
23	20250116	181700	99989950	5560	5560	5560	5560	0
24	20250116	181600	99989950	5560	5560	5560	5560	0
25	20250116	181500	99989950	5560	5560	5560	5560	0
26	20250116	181400	99989950	5560	5560	5560	5560	0
27	20250116	181300	99989950	5560	5560	5560	5560	0
28	20250116	181200	99989950	5560	5560	5560	5560	0
29	20250116	181100	99989950	5560	5560	5560	5560	0
30	20250116	181000	99989950	5560	5560	5560	5560	0
31	20250116	180900	99989950	5560	5560	5560	5560	0
32	20250116	180800	99989950	5560	5560	5560	5560	572
33	20250116	180700	99989950	5560	5560	5560	5560	0
34	20250116	180600	99989950	5560	5560	5560	5560	0
35	20250116	180500	99989950	5560	5560	5560	5560	0
36	20250116	180400	99989950	5560	5560	5560	5560	0
37	20250116	180300	99989950	5560	5560	5560	5560	0
38	20250116	180200	99989950	5560	5560	5560	5560	0
39	20250116	180100	99989950	5560	5560	5560	5560	0
40	20250116	180000	99989950	5560	5560	5560	5560	0
41	20250116	175900	99989950	5560	5560	5560	5560	0
42	20250116	175800	99989950	5560	5560	5560	5560	0
43	20250116	175700	99989950	5560	5560	5560	5560	0
44	20250116	175600	99989950	5560	5560	5560	5560	0
45	20250116	175500	99989950	5560	5560	5560	5560	0
46	20250116	175400	99989950	5560	5560	5560	5560	0
47	20250116	175300	99989950	5560	5560	5560	5560	0
48	20250116	175200	99989950	5560	5560	5560	5560	0
49	20250116	175100	99989950	5560	5560	5560	5560	0
50	20250116	175000	99989950	5560	5560	5560	5560	0
51	20250116	174900	99989950	5560	5560	5560	5560	0
52	20250116	174800	99989950	5560	5560	5560	5560	0
53	20250116	174700	99989950	5560	5560	5560	5560	0
54	20250116	174600	99989950	5560	5560	5560	5560	0
55	20250116	174500	99989950	5560	5560	5560	5560	0
56	20250116	174400	99989950	5560	5560	5560	5560	0
57	20250116	174300	99989950	5560	5560	5560	5560	0
58	20250116	174200	99989950	5560	5560	5560	5560	0
59	20250116	174100	99989950	5560	5560	5560	5560	0
60	20250116	174000	99989950	5560	5560	5560	5560	0
61	20250116	173900	99989950	5560	5560	5560	5560	0
62	20250116	173800	99989950	5560	5560	5560	5560	572
63	20250116	173700	99989950	5560	5560	5560	5560	0
64	20250116	173600	99989950	5560	5560	5560	5560	0
65	20250116	173500	99989950	5560	5560	5560	5560	0
66	20250116	173400	99989950	5560	5560	5560	5560	0
67	20250116	173300	99989950	5560	5560	5560	5560	0
68	20250116	173200	99989950	5560	5560	5560	5560	0
69	20250116	173100	99989950	5560	5560	5560	5560	0
70	20250116	173000	99989950	5560	5560	5560	5560	0
71	20250116	172900	99989950	5560	5560	5560	5560	0
72	20250116	172800	99989950	5560	5560	5560	5560	0
73	20250116	172700	99989950	5560	5560	5560	5560	0
74	20250116	172600	99989950	5560	5560	5560	5560	0
75	20250116	172500	99989950	5560	5560	5560	5560	0
76	20250116	172400	99989950	5560	5560	5560	5560	0
77	20250116	172300	99989950	5560	5560	5560	5560	0
78	20250116	172200	99989950	5560	5560	5560	5560	0
79	20250116	172100	99989950	5560	5560	5560	5560	0
80	20250116	172000	99989950	5560	5560	5560	5560	0
81	20250116	171900	99989950	5560	5560	5560	5560	0
82	20250116	171800	99989950	5560	5560	5560	5560	0
83	20250116	171700	99989950	5560	5560	5560	5560	0
84	20250116	171600	99989950	5560	5560	5560	5560	0
85	20250116	171500	99989950	5560	5560	5560	5560	0
86	20250116	171400	99989950	5560	5560	5560	5560	0
87	20250116	171300	99989950	5560	5560	5560	5560	0
88	20250116	171200	99989950	5560	5560	5560	5560	0
89	20250116	171100	99989950	5560	5560	5560	5560	0
90	20250116	171000	99989950	5560	5560	5560	5560	0
91	20250116	170900	99989950	5560	5560	5560	5560	0
92	20250116	170800	99989950	5560	5560	5560	5560	572
93	20250116	170700	99989950	5560	5560	5560	5560	0
94	20250116	170600	99989950	5560	5560	5560	5560	0
95	20250116	170500	99989950	5560	5560	5560	5560	0
96	20250116	170400	99989950	5560	5560	5560	5560	0
97	20250116	170300	99989950	5560	5560	5560	5560	0
98	20250116	170200	99989950	5560	5560	5560	5560	0
99	20250116	170100	99989950	5560	5560	5560	5560	0
100	20250116	170000	99989950	5560	5560	5560	5560	0
101	20250116	165900	99989950	5560	5560	5560	5560	0
102	20250116	165800	99989950	5560	5560	5560	5560	0
103	20250116	165700	99989950	5560	5560	5560	5560	0
104	20250116	165600	99989950	5560	5560	5560	5560	0
105	20250116	165500	99989950	5560	5560	5560	5560	0
106	20250116	165400	99989950	5560	5560	5560	5560	0
107	20250116	165300	99989950	5560	5560	5560	5560	0
108	20250116	165200	99989950	5560	5560	5560	5560	0
109	20250116	165100	99989950	5560	5560	5560	5560	0
110	20250116	165000	99989950	5560	5560	5560	5560	0
111	20250116	164900	99989950	5560	5560	5560	5560	0
112	20250116	164800	99989950	5560	5560	5560	5560	0
113	20250116	164700	99989950	5560	5560	5560	5560	0
114	20250116	164600	99989950	5560	5560	5560	5560	0
115	20250116	164500	99989950	5560	5560	5560	5560	0
116	20250116	164400	99989950	5560	5560	5560	5560	0
117	20250116	164300	99989950	5560	5560	5560	5560	0
118	20250116	164200	99989950	5560	5560	5560	5560	0
119	20250116	164100	99989950	5560	5560	5560	5560	0
120	20250116	164000	99989950	5560	5560	5560	5560	0
121	20250116	163900	99989950	5560	5560	5560	5560	0
122	20250116	163800	99989950	5560	5560	5560	5560	572
123	20250116	163700	99989950	5560	5560	5560	5560	0
124	20250116	163600	99989950	5560	5560	5560	5560	0
125	20250116	163500	99989950	5560	5560	5560	5560	0
126	20250116	163400	99989950	5560	5560	5560	5560	0
127	20250116	163300	99989950	5560	5560	5560	5560	0
128	20250116	163200	99989950	5560	5560	5560	5560	0
129	20250116	163100	99989950	5560	5560	5560	5560	0
130	20250116	163000	99989950	5560	5560	5560	5560	0
131	20250116	162900	99989950	5560	5560	5560	5560	0
132	20250116	162800	99989950	5560	5560	5560	5560	0
133	20250116	162700	99989950	5560	5560	5560	5560	0
134	20250116	162600	99989950	5560	5560	5560	5560	0
135	20250116	162500	99989950	5560	5560	5560	5560	0
136	20250116	162400	99989950	5560	5560	5560	5560	0
137	20250116	162300	99989950	5560	5560	5560	5560	0
138	20250116	162200	99989950	5560	5560	5560	5560	0
139	20250116	162100	99989950	5560	5560	5560	5560	0
140	20250116	162000	99989950	5560	5560	5560	5560	0
141	20250116	161900	99989950	5560	5560	5560	5560	0
142	20250116	161800	99989950	5560	5560	5560	5560	0
143	20250116	161700	99989950	5560	5560	5560	5560	0
144	20250116	161600	99989950	5560	5560	5560	5560	0
145	20250116	161500	99989950	5560	5560	5560	5560	0
146	20250116	161400	99989950	5560	5560	5560	5560	0
147	20250116	161300	99989950	5560	5560	5560	5560	0
148	20250116	161200	99989950	5560	5560	5560	5560	0
149	20250116	161100	99989950	5560	5560	5560	5560	0
150	20250116	161000	99989950	5560	5560	5560	5560	0
151	20250116	160900	99989950	5560	5560	5560	5560	0
152	20250116	160800	99989950	5560	5560	5560	5560	572
153	20250116	160700	99989950	5560	5560	5560	5560	0
154	20250116	160600	99989950	5560	5560	5560	5560	0
155	20250116	160500	99989950	5560	5560	5560	5560	0
156	20250116	160400	99989950	5560	5560	5560	5560	0
157	20250116	160300	99989950	5560	5560	5560	5560	0
158	20250116	160200	99989950	5560	5560	5560	5560	0
159	20250116	160100	99989950	5560	5560	5560	5560	0
160	20250116	160000	99989950	5560	5560	5560	5560	0
161	20250116	155900	99989950	5560	5560	5560	5560	0
162	20250116	155800	99989950	5560	5560	5560	5560	0
163	20250116	155700	99989950	5560	5560	5560	5560	0
164	20250116	155600	99989950	5560	5560	5560	5560	0
165	20250116	155500	99989950	5560	5560	5560	5560	0
166	20250116	155400	99989950	5560	5560	5560	5560	0
167	20250116	155300	99989950	5560	5560	5560	5560	0
168	20250116	155200	99989950	5560	5560	5560	5560	0
169	20250116	155100	99989950	5560	5560	5560	5560	0
170	20250116	155000	99989950	5560	5560	5560	5560	0
171	20250116	154900	99989950	5560	5560	5560	5560	0
172	20250116	154800	99989950	5560	5560	5560	5560	0
173	20250116	154700	99989950	5560	5560	5560	5560	0
174	20250116	154600	99989950	5560	5560	5560	5560	0
175	20250116	154500	99989950	5560	5560	5560	5560	0
176	20250116	154400	99989950	5560	5560	5560	5560	0
177	20250116	154300	99989950	5560	5560	5560	5560	0
178	20250116	154200	99989950	5560	5560	5560	5560	0
179	20250116	154100	99989950	5560	5560	5560	5560	0
180	20250116	154000	99989950	5560	5560	5560	5560	0
181	20250116	153900	99989950	5560	5560	5560	5560	0
182	20250116	153800	99989950	5560	5560	5560	5560	572
183	20250116	153700	99989950	5560	5560	5560	5560	0
184	20250116	153600	99989950	5560	5560	5560	5560	0
185	20250116	153500	99989950	5560	5560	5560	5560	0
186	20250116	153400	99989950	5560	5560	5560	5560	0
187	20250116	153300	99989950	5560	5560	5560	5560	0
188	20250116	153200	99989950	5560	5560	5560	5560	0
189	20250116	153100	99989950	5560	5560	5560	5560	0
190	20250116	153000	99989950	5560	5560	5560	5560	572
191	20250116	152900	96809630	5570	5570	5570	5570	0
192	20250116	152800	96809630	5570	5570	5570	5570	0
193	20250116	152700	96809630	5570	5570	5570	5570	0
194	20250116	152600	96809630	5570	5570	5570	5570	0
195	20250116	152500	96809630	5570	5570	5570	5570	0
196	20250116	152400	96809630	5570	5570	5570	5570	0
197	20250116	152300	96809630	5570	5570	5570	5570	0
198	20250116	152200	96809630	5570	5570	5570	5570	0
199	20250116	152100	96809630	5570	5570	5570	5570	0
200	20250116	152000	96809630	5570	5570	5570	5570	0
201	20250116	151900	96809630	5570	5540	5570	5520	737
202	20250116	151800	92736840	5570	5570	5570	5570	13
203	20250116	151700	92664430	5570	5570	5570	5570	0
204	20250116	151600	92664430	5570	5570	5570	5570	0
205	20250116	151500	92664430	5570	5570	5570	5570	72
206	20250116	151400	92263390	5570	5570	5570	5570	1
207	20250116	151300	92257820	5540	5540	5540	5540	4
208	20250116	151200	92235660	5570	5570	5570	5570	0
209	20250116	151100	92235660	5570	5570	5570	5570	25
210	20250116	151000	92096410	5570	5570	5570	5570	0
211	20250116	150900	92096410	5570	5570	5570	5570	0
212	20250116	150800	92096410	5570	5570	5570	5570	0
213	20250116	150700	92096410	5570	5570	5570	5570	0
214	20250116	150600	92096410	5570	5570	5570	5570	0
215	20250116	150500	92096410	5570	5570	5570	5570	28
216	20250116	150400	91940450	5570	5570	5570	5570	0
217	20250116	150300	91940450	5570	5570	5570	5570	0
218	20250116	150200	91940450	5570	5570	5570	5570	0
219	20250116	150100	91940450	5570	5570	5570	5570	1
220	20250116	150000	91934880	5540	5540	5540	5540	1
221	20250116	145900	91929340	5570	5570	5570	5570	0
222	20250116	145800	91929340	5570	5570	5570	5570	100
223	20250116	145700	91372340	5560	5560	5560	5560	5
224	20250116	145600	91344540	5580	5580	5580	5580	0
225	20250116	145500	91344540	5580	5580	5580	5580	0
226	20250116	145400	91344540	5580	5580	5580	5580	0
227	20250116	145300	91344540	5580	5580	5580	5580	0
228	20250116	145200	91344540	5580	5580	5580	5580	0
229	20250116	145100	91344540	5580	5580	5580	5580	0
230	20250116	145000	91344540	5580	5580	5580	5580	0
231	20250116	144900	91344540	5580	5580	5580	5580	0
232	20250116	144800	91344540	5580	5580	5580	5580	0
233	20250116	144700	91344540	5580	5580	5580	5580	0
234	20250116	144600	91344540	5580	5580	5580	5580	0
235	20250116	144500	91344540	5580	5550	5580	5550	500
236	20250116	144400	88561440	5530	5530	5530	5530	0
237	20250116	144300	88561440	5530	5550	5550	5530	51
238	20250116	144200	88279390	5520	5520	5520	5520	0
239	20250116	144100	88279390	5520	5520	5520	5520	0
240	20250116	144000	88279390	5520	5520	5520	5520	0
241	20250116	143900	88279390	5520	5520	5520	5520	0
242	20250116	143800	88279390	5520	5550	5550	5520	304
243	20250116	143700	86598590	5530	5530	5530	5530	0
244	20250116	143600	86598590	5530	5530	5530	5530	0
245	20250116	143500	86598590	5530	5550	5550	5530	2500
246	20250116	143400	72764070	5580	5580	5580	5580	0
247	20250116	143300	72764070	5580	5580	5580	5580	33
248	20250116	143200	72579930	5580	5580	5580	5580	0
249	20250116	143100	72579930	5580	5580	5580	5580	0
250	20250116	143000	72579930	5580	5580	5580	5580	7
251	20250116	142900	72540870	5580	5580	5580	5580	0
252	20250116	142800	72540870	5580	5580	5580	5580	0
253	20250116	142700	72540870	5580	5580	5580	5580	0
254	20250116	142600	72540870	5580	5580	5580	5580	0
255	20250116	142500	72540870	5580	5580	5580	5580	0
256	20250116	142400	72540870	5580	5580	5580	5580	0
257	20250116	142300	72540870	5580	5580	5580	5580	0
258	20250116	142200	72540870	5580	5580	5580	5580	0
259	20250116	142100	72540870	5580	5580	5580	5580	11
260	20250116	142000	72479490	5550	5550	5550	5550	0
261	20250116	141900	72479490	5550	5560	5560	5550	302
262	20250116	141800	70803380	5580	5580	5580	5580	10
263	20250116	141700	70747580	5580	5580	5580	5580	0
264	20250116	141600	70747580	5580	5580	5580	5580	0
265	20250116	141500	70747580	5580	5580	5580	5580	0
266	20250116	141400	70747580	5580	5580	5580	5580	0
267	20250116	141300	70747580	5580	5580	5580	5580	0
268	20250116	141200	70747580	5580	5580	5580	5580	0
269	20250116	141100	70747580	5580	5580	5580	5580	0
270	20250116	141000	70747580	5580	5580	5580	5580	0
271	20250116	140900	70747580	5580	5570	5580	5570	4
272	20250116	140800	70725290	5580	5580	5580	5580	0
273	20250116	140700	70725290	5580	5580	5580	5580	0
274	20250116	140600	70725290	5580	5580	5580	5580	0
275	20250116	140500	70725290	5580	5580	5580	5580	0
276	20250116	140400	70725290	5580	5580	5580	5580	0
277	20250116	140300	70725290	5580	5580	5580	5580	0
278	20250116	140200	70725290	5580	5580	5580	5580	0
279	20250116	140100	70725290	5580	5580	5580	5580	0
280	20250116	140000	70725290	5580	5580	5580	5580	0
281	20250116	135900	70725290	5580	5580	5580	5580	0
282	20250116	135800	70725290	5580	5580	5580	5580	1
283	20250116	135700	70719710	5580	5580	5580	5580	0
284	20250116	135600	70719710	5580	5580	5580	5580	1
285	20250116	135500	70714130	5550	5550	5550	5550	0
286	20250116	135400	70714130	5550	5550	5550	5550	1
287	20250116	135300	70708580	5580	5580	5580	5580	0
288	20250116	135200	70708580	5580	5580	5580	5580	0
289	20250116	135100	70708580	5580	5580	5580	5580	0
290	20250116	135000	70708580	5580	5580	5580	5580	0
291	20250116	134900	70708580	5580	5580	5580	5580	0
292	20250116	134800	70708580	5580	5580	5580	5580	0
293	20250116	134700	70708580	5580	5580	5580	5580	0
294	20250116	134600	70708580	5580	5580	5580	5580	32
295	20250116	134500	70530020	5580	5560	5580	5560	968
296	20250116	134400	65131540	5560	5560	5560	5560	0
297	20250116	134300	65131540	5560	5560	5560	5560	0
298	20250116	134200	65131540	5560	5560	5560	5560	1
299	20250116	134100	65125980	5550	5550	5550	5550	0
300	20250116	134000	65125980	5550	5550	5550	5550	0
301	20250116	133900	65125980	5550	5550	5550	5550	0
302	20250116	133800	65125980	5550	5550	5550	5550	0
303	20250116	133700	65125980	5550	5550	5550	5550	0
304	20250116	133600	65125980	5550	5550	5550	5550	16
305	20250116	133500	65037180	5560	5560	5560	5560	0
306	20250116	133400	65037180	5560	5560	5560	5560	0
307	20250116	133300	65037180	5560	5560	5560	5560	0
308	20250116	133200	65037180	5560	5560	5560	5560	0
309	20250116	133100	65037180	5560	5560	5560	5560	0
310	20250116	133000	65037180	5560	5560	5560	5560	0
311	20250116	132900	65037180	5560	5560	5560	5560	100
312	20250116	132800	64481180	5560	5560	5560	5560	0
313	20250116	132700	64481180	5560	5560	5560	5560	0
314	20250116	132600	64481180	5560	5560	5560	5560	0
315	20250116	132500	64481180	5560	5560	5560	5560	0
316	20250116	132400	64481180	5560	5560	5560	5560	0
317	20250116	132300	64481180	5560	5560	5560	5560	0
318	20250116	132200	64481180	5560	5560	5560	5560	0
319	20250116	132100	64481180	5560	5560	5560	5560	0
320	20250116	132000	64481180	5560	5560	5560	5560	0
321	20250116	131900	64481180	5560	5560	5560	5560	0
322	20250116	131800	64481180	5560	5560	5560	5560	0
323	20250116	131700	64481180	5560	5560	5560	5560	6
324	20250116	131600	64447820	5560	5560	5560	5560	12
325	20250116	131500	64381100	5540	5540	5540	5540	0
326	20250116	131400	64381100	5540	5540	5540	5540	0
327	20250116	131300	64381100	5540	5540	5540	5540	200
328	20250116	131200	63273100	5560	5560	5560	5560	0
329	20250116	131100	63273100	5560	5560	5560	5560	0
330	20250116	131000	63273100	5560	5560	5560	5560	0
331	20250116	130900	63273100	5560	5560	5560	5560	0
332	20250116	130800	63273100	5560	5560	5560	5560	0
333	20250116	130700	63273100	5560	5560	5560	5560	0
334	20250116	130600	63273100	5560	5560	5560	5560	0
335	20250116	130500	63273100	5560	5560	5560	5560	0
336	20250116	130400	63273100	5560	5560	5560	5560	0
337	20250116	130300	63273100	5560	5560	5560	5560	0
338	20250116	130200	63273100	5560	5560	5560	5560	0
339	20250116	130100	63273100	5560	5560	5560	5560	0
340	20250116	130000	63273100	5560	5560	5560	5560	0
341	20250116	125900	63273100	5560	5550	5560	5550	25
342	20250116	125800	63134280	5530	5530	5530	5530	0
343	20250116	125700	63134280	5530	5530	5530	5530	0
344	20250116	125600	63134280	5530	5530	5530	5530	0
345	20250116	125500	63134280	5530	5530	5530	5530	0
346	20250116	125400	63134280	5530	5530	5530	5530	0
347	20250116	125300	63134280	5530	5530	5530	5530	0
348	20250116	125200	63134280	5530	5530	5530	5530	0
349	20250116	125100	63134280	5530	5530	5530	5530	0
350	20250116	125000	63134280	5530	5530	5530	5530	0
351	20250116	124900	63134280	5530	5530	5530	5530	0
352	20250116	124800	63134280	5530	5530	5530	5530	0
353	20250116	124700	63134280	5530	5530	5530	5530	0
354	20250116	124600	63134280	5530	5530	5530	5530	10
355	20250116	124500	63078980	5550	5550	5550	5550	0
356	20250116	124400	63078980	5550	5550	5550	5550	0
357	20250116	124300	63078980	5550	5550	5550	5550	0
358	20250116	124200	63078980	5550	5540	5550	5540	4
359	20250116	124100	63056790	5550	5550	5550	5550	0
360	20250116	124000	63056790	5550	5550	5550	5550	0
361	20250116	123900	63056790	5550	5550	5550	5550	29
362	20250116	123800	62895840	5550	5550	5550	5550	0
363	20250116	123700	62895840	5550	5550	5550	5550	1
364	20250116	123600	62890290	5550	5550	5550	5550	356
365	20250116	123500	60914490	5550	5550	5550	5550	0
366	20250116	123400	60914490	5550	5550	5550	5550	179
367	20250116	123300	59921040	5550	5550	5550	5550	0
368	20250116	123200	59921040	5550	5530	5550	5530	100
369	20250116	123100	59368020	5530	5540	5540	5530	588
370	20250116	123000	56113300	5540	5540	5540	5540	0
371	20250116	122900	56113300	5540	5540	5540	5540	0
372	20250116	122800	56113300	5540	5540	5540	5540	0
373	20250116	122700	56113300	5540	5540	5540	5540	0
374	20250116	122600	56113300	5540	5540	5540	5540	0
375	20250116	122500	56113300	5540	5540	5540	5540	0
376	20250116	122400	56113300	5540	5540	5540	5540	0
377	20250116	122300	56113300	5540	5540	5540	5540	0
378	20250116	122200	56113300	5540	5540	5540	5540	1
379	20250116	122100	56107760	5540	5540	5540	5540	0
380	20250116	122000	56107760	5540	5540	5540	5540	0
381	20250116	121900	56107760	5540	5540	5540	5540	0
382	20250116	121800	56107760	5540	5540	5540	5540	0
383	20250116	121700	56107760	5540	5540	5540	5540	5
384	20250116	121600	56080060	5540	5540	5540	5540	0
385	20250116	121500	56080060	5540	5540	5540	5540	0
386	20250116	121400	56080060	5540	5540	5540	5540	0
387	20250116	121300	56080060	5540	5540	5540	5540	0
388	20250116	121200	56080060	5540	5540	5540	5540	6
389	20250116	121100	56046820	5550	5550	5550	5550	0
390	20250116	121000	56046820	5550	5550	5550	5550	44
391	20250116	120900	55802620	5550	5550	5550	5550	10
392	20250116	120800	55747120	5560	5560	5560	5560	0
393	20250116	120700	55747120	5560	5560	5560	5560	0
394	20250116	120600	55747120	5560	5560	5560	5560	0
395	20250116	120500	55747120	5560	5560	5560	5560	0
396	20250116	120400	55747120	5560	5560	5560	5560	0
397	20250116	120300	55747120	5560	5560	5560	5560	0
398	20250116	120200	55747120	5560	5560	5560	5560	0
399	20250116	120100	55747120	5560	5560	5560	5560	0
400	20250116	120000	55747120	5560	5560	5560	5560	0
401	20250116	115900	55747120	5560	5560	5560	5560	0
402	20250116	115800	55747120	5560	5560	5560	5560	0
403	20250116	115700	55747120	5560	5560	5560	5560	0
404	20250116	115600	55747120	5560	5560	5560	5560	0
405	20250116	115500	55747120	5560	5560	5560	5560	0
406	20250116	115400	55747120	5560	5560	5560	5560	0
407	20250116	115300	55747120	5560	5560	5560	5560	0
408	20250116	115200	55747120	5560	5560	5560	5560	0
409	20250116	115100	55747120	5560	5560	5560	5560	0
410	20250116	115000	55747120	5560	5560	5560	5560	1
411	20250116	114900	55741560	5560	5560	5560	5560	10
412	20250116	114800	55685960	5570	5570	5570	5570	0
413	20250116	114700	55685960	5570	5570	5570	5570	0
414	20250116	114600	55685960	5570	5570	5570	5570	0
415	20250116	114500	55685960	5570	5570	5570	5570	0
416	20250116	114400	55685960	5570	5570	5570	5570	0
417	20250116	114300	55685960	5570	5570	5570	5570	0
418	20250116	114200	55685960	5570	5570	5570	5570	0
419	20250116	114100	55685960	5570	5570	5570	5570	0
420	20250116	114000	55685960	5570	5570	5570	5570	10
421	20250116	113900	55630260	5580	5580	5580	5580	0
422	20250116	113800	55630260	5580	5580	5580	5580	0
423	20250116	113700	55630260	5580	5580	5580	5580	0
424	20250116	113600	55630260	5580	5580	5580	5580	0
425	20250116	113500	55630260	5580	5580	5580	5580	0
426	20250116	113400	55630260	5580	5580	5580	5580	0
427	20250116	113300	55630260	5580	5580	5580	5580	0
428	20250116	113200	55630260	5580	5580	5580	5580	0
429	20250116	113100	55630260	5580	5580	5580	5580	0
430	20250116	113000	55630260	5580	5580	5580	5580	0
431	20250116	112900	55630260	5580	5580	5580	5580	0
432	20250116	112800	55630260	5580	5580	5580	5580	1
433	20250116	112700	55624680	5550	5550	5550	5550	99
434	20250116	112600	55075230	5560	5560	5560	5560	20
435	20250116	112500	54964030	5570	5570	5570	5570	1
436	20250116	112400	54958460	5550	5550	5550	5550	0
437	20250116	112300	54958460	5550	5550	5550	5550	6
438	20250116	112200	54925160	5570	5570	5570	5570	0
439	20250116	112100	54925160	5570	5570	5570	5570	0
440	20250116	112000	54925160	5570	5570	5570	5570	0
441	20250116	111900	54925160	5570	5570	5570	5570	0
442	20250116	111800	54925160	5570	5570	5570	5570	0
443	20250116	111700	54925160	5570	5570	5570	5570	0
444	20250116	111600	54925160	5570	5570	5570	5570	0
445	20250116	111500	54925160	5570	5570	5570	5570	0
446	20250116	111400	54925160	5570	5570	5570	5570	0
447	20250116	111300	54925160	5570	5570	5570	5570	0
448	20250116	111200	54925160	5570	5570	5570	5570	0
449	20250116	111100	54925160	5570	5570	5570	5570	0
450	20250116	111000	54925160	5570	5570	5570	5570	0
451	20250116	110900	54925160	5570	5570	5570	5570	0
452	20250116	110800	54925160	5570	5570	5570	5570	0
453	20250116	110700	54925160	5570	5570	5570	5570	0
454	20250116	110600	54925160	5570	5570	5570	5570	2
455	20250116	110500	54914020	5580	5580	5580	5580	0
456	20250116	110400	54914020	5580	5580	5580	5580	0
457	20250116	110300	54914020	5580	5580	5580	5580	0
458	20250116	110200	54914020	5580	5580	5580	5580	0
459	20250116	110100	54914020	5580	5560	5580	5510	2243
460	20250116	110000	42499080	5580	5580	5580	5580	0
461	20250116	105900	42499080	5580	5580	5580	5580	0
462	20250116	105800	42499080	5580	5580	5580	5580	0
463	20250116	105700	42499080	5580	5580	5580	5580	0
464	20250116	105600	42499080	5580	5580	5580	5580	0
465	20250116	105500	42499080	5580	5580	5580	5580	0
466	20250116	105400	42499080	5580	5580	5580	5580	0
467	20250116	105300	42499080	5580	5580	5580	5580	0
468	20250116	105200	42499080	5580	5580	5580	5580	0
469	20250116	105100	42499080	5580	5580	5580	5580	0
470	20250116	105000	42499080	5580	5580	5580	5580	0
471	20250116	104900	42499080	5580	5580	5580	5580	9
472	20250116	104800	42448860	5570	5570	5570	5570	50
473	20250116	104700	42170360	5570	5570	5570	5570	0
474	20250116	104600	42170360	5570	5570	5570	5570	50
475	20250116	104500	41891860	5570	5570	5570	5570	0
476	20250116	104400	41891860	5570	5570	5570	5570	900
477	20250116	104300	36878860	5550	5550	5550	5550	0
478	20250116	104200	36878860	5550	5550	5550	5550	0
479	20250116	104100	36878860	5550	5550	5550	5550	37
480	20250116	104000	36673510	5580	5580	5580	5580	0
481	20250116	103900	36673510	5580	5580	5580	5580	1
482	20250116	103800	36667930	5550	5550	5550	5550	0
483	20250116	103700	36667930	5550	5550	5550	5550	0
484	20250116	103600	36667930	5550	5550	5550	5550	0
485	20250116	103500	36667930	5550	5580	5580	5550	90
486	20250116	103400	36165760	5580	5580	5580	5580	0
487	20250116	103300	36165760	5580	5580	5580	5580	0
488	20250116	103200	36165760	5580	5580	5580	5580	0
489	20250116	103100	36165760	5580	5580	5580	5580	0
490	20250116	103000	36165760	5580	5580	5580	5580	0
491	20250116	102900	36165760	5580	5580	5580	5580	0
492	20250116	102800	36165760	5580	5580	5580	5580	0
493	20250116	102700	36165760	5580	5580	5580	5580	0
494	20250116	102600	36165760	5580	5580	5580	5580	0
495	20250116	102500	36165760	5580	5580	5580	5580	0
496	20250116	102400	36165760	5580	5580	5580	5580	0
497	20250116	102300	36165760	5580	5580	5580	5580	0
498	20250116	102200	36165760	5580	5580	5580	5580	0
499	20250116	102100	36165760	5580	5580	5580	5580	0
500	20250116	102000	36165760	5580	5580	5580	5580	0
501	20250116	101900	36165760	5580	5580	5580	5580	0
502	20250116	101800	36165760	5580	5580	5580	5580	0
503	20250116	101700	36165760	5580	5580	5580	5580	0
504	20250116	101600	36165760	5580	5580	5580	5580	0
505	20250116	101500	36165760	5580	5580	5580	5580	0
506	20250116	101400	36165760	5580	5580	5580	5580	0
507	20250116	101300	36165760	5580	5580	5580	5580	0
508	20250116	101200	36165760	5580	5580	5580	5580	0
509	20250116	101100	36165760	5580	5580	5580	5580	1
510	20250116	101000	36160180	5580	5580	5580	5580	0
511	20250116	100900	36160180	5580	5580	5580	5580	21
512	20250116	100800	36043000	5580	5580	5580	5580	0
513	20250116	100700	36043000	5580	5580	5580	5580	0
514	20250116	100600	36043000	5580	5580	5580	5580	0
515	20250116	100500	36043000	5580	5580	5580	5580	4
516	20250116	100400	36020680	5580	5560	5580	5560	2000
517	20250116	100300	24889830	5570	5570	5570	5570	0
518	20250116	100200	24889830	5570	5570	5570	5570	0
519	20250116	100100	24889830	5570	5570	5570	5570	0
520	20250116	100000	24889830	5570	5570	5570	5570	0
521	20250116	095900	24889830	5570	5570	5570	5570	0
522	20250116	095800	24889830	5570	5570	5570	5570	50
523	20250116	095700	24611330	5580	5580	5580	5580	0
524	20250116	095600	24611330	5580	5580	5580	5580	0
525	20250116	095500	24611330	5580	5580	5580	5580	0
526	20250116	095400	24611330	5580	5580	5580	5580	0
527	20250116	095300	24611330	5580	5580	5580	5580	0
528	20250116	095200	24611330	5580	5580	5580	5580	0
529	20250116	095100	24611330	5580	5580	5580	5580	0
530	20250116	095000	24611330	5580	5580	5580	5580	0
531	20250116	094900	24611330	5580	5580	5580	5580	0
532	20250116	094800	24611330	5580	5580	5580	5580	0
533	20250116	094700	24611330	5580	5570	5580	5570	3
534	20250116	094600	24594610	5560	5560	5560	5560	0
535	20250116	094500	24594610	5560	5560	5560	5560	200
536	20250116	094400	23482610	5570	5570	5570	5570	0
537	20250116	094300	23482610	5570	5570	5570	5570	1
538	20250116	094200	23477040	5570	5570	5570	5570	1
539	20250116	094100	23471470	5540	5540	5540	5540	50
540	20250116	094000	23194470	5550	5550	5550	5550	30
541	20250116	093900	23027970	5570	5570	5570	5570	0
542	20250116	093800	23027970	5570	5570	5570	5570	0
543	20250116	093700	23027970	5570	5570	5570	5570	0
544	20250116	093600	23027970	5570	5570	5570	5570	0
545	20250116	093500	23027970	5570	5570	5570	5570	0
546	20250116	093400	23027970	5570	5530	5570	5530	106
547	20250116	093300	22441070	5530	5540	5540	5530	100
548	20250116	093200	21887240	5570	5570	5570	5570	0
549	20250116	093100	21887240	5570	5570	5570	5570	400
550	20250116	093000	19659240	5580	5580	5580	5580	0
551	20250116	092900	19659240	5580	5580	5580	5580	100
552	20250116	092800	19101240	5580	5580	5580	5580	0
553	20250116	092700	19101240	5580	5580	5580	5580	18
554	20250116	092600	19000800	5570	5570	5570	5570	41
555	20250116	092500	18772430	5580	5580	5580	5580	0
556	20250116	092400	18772430	5580	5580	5580	5580	0
557	20250116	092300	18772430	5580	5580	5580	5580	0
558	20250116	092200	18772430	5580	5540	5580	5540	701
559	20250116	092100	14888850	5540	5540	5540	5540	0
560	20250116	092000	14888850	5540	5540	5540	5540	0
561	20250116	091900	14888850	5540	5540	5540	5540	0
562	20250116	091800	14888850	5540	5540	5540	5540	0
563	20250116	091700	14888850	5540	5540	5540	5540	0
564	20250116	091600	14888850	5540	5540	5540	5540	0
565	20250116	091500	14888850	5540	5540	5540	5540	0
566	20250116	091400	14888850	5540	5540	5540	5540	16
567	20250116	091300	14800210	5540	5540	5540	5540	0
568	20250116	091200	14800210	5540	5540	5540	5540	0
569	20250116	091100	14800210	5540	5540	5540	5540	0
570	20250116	091000	14800210	5540	5540	5540	5540	0
571	20250116	090900	14800210	5540	5540	5540	5540	6
572	20250116	090800	14766970	5600	5600	5600	5600	0
573	20250116	090700	14766970	5600	5560	5600	5560	1000
574	20250116	090600	9174660	5570	5570	5570	5570	0
575	20250116	090500	9174660	5570	5570	5570	5570	0
576	20250116	090400	9174660	5570	5570	5570	5570	0
577	20250116	090300	9174660	5570	5570	5570	5570	2
578	20250116	090200	9163520	5540	5540	5540	5540	1
579	20250116	090100	9157980	5540	5520	5540	5520	1007
580	20250116	090000	3599200	5540	5520	5540	5520	652