KissMeData/002810/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183800	44581850	12520	12520	12520	12520	182
3	20250114	183700	44581850	12520	12520	12520	12520	0
4	20250114	183600	44581850	12520	12520	12520	12520	0
5	20250114	183500	44581850	12520	12520	12520	12520	0
6	20250114	183400	44581850	12520	12520	12520	12520	0
7	20250114	183300	44581850	12520	12520	12520	12520	0
8	20250114	183200	44581850	12520	12520	12520	12520	0
9	20250114	183100	44581850	12520	12520	12520	12520	0
10	20250114	183000	44581850	12520	12520	12520	12520	0
11	20250114	182900	44581850	12520	12520	12520	12520	0
12	20250114	182800	44581850	12520	12520	12520	12520	0
13	20250114	182700	44581850	12520	12520	12520	12520	0
14	20250114	182600	44581850	12520	12520	12520	12520	0
15	20250114	182500	44581850	12520	12520	12520	12520	0
16	20250114	182400	44581850	12520	12520	12520	12520	0
17	20250114	182300	44581850	12520	12520	12520	12520	0
18	20250114	182200	44581850	12520	12520	12520	12520	0
19	20250114	182100	44581850	12520	12520	12520	12520	0
20	20250114	182000	44581850	12520	12520	12520	12520	0
21	20250114	181900	44581850	12520	12520	12520	12520	0
22	20250114	181800	44581850	12520	12520	12520	12520	0
23	20250114	181700	44581850	12520	12520	12520	12520	0
24	20250114	181600	44581850	12520	12520	12520	12520	0
25	20250114	181500	44581850	12520	12520	12520	12520	0
26	20250114	181400	44581850	12520	12520	12520	12520	0
27	20250114	181300	44581850	12520	12520	12520	12520	0
28	20250114	181200	44581850	12520	12520	12520	12520	0
29	20250114	181100	44581850	12520	12520	12520	12520	0
30	20250114	181000	44581850	12520	12520	12520	12520	0
31	20250114	180900	44581850	12520	12520	12520	12520	0
32	20250114	180800	44581850	12520	12520	12520	12520	182
33	20250114	180700	44581850	12520	12520	12520	12520	0
34	20250114	180600	44581850	12520	12520	12520	12520	0
35	20250114	180500	44581850	12520	12520	12520	12520	0
36	20250114	180400	44581850	12520	12520	12520	12520	0
37	20250114	180300	44581850	12520	12520	12520	12520	0
38	20250114	180200	44581850	12520	12520	12520	12520	0
39	20250114	180100	44581850	12520	12520	12520	12520	0
40	20250114	180000	44581850	12520	12520	12520	12520	0
41	20250114	175900	44581850	12520	12520	12520	12520	0
42	20250114	175800	44581850	12520	12520	12520	12520	0
43	20250114	175700	44581850	12520	12520	12520	12520	0
44	20250114	175600	44581850	12520	12520	12520	12520	0
45	20250114	175500	44581850	12520	12520	12520	12520	0
46	20250114	175400	44581850	12520	12520	12520	12520	0
47	20250114	175300	44581850	12520	12520	12520	12520	0
48	20250114	175200	44581850	12520	12520	12520	12520	0
49	20250114	175100	44581850	12520	12520	12520	12520	0
50	20250114	175000	44581850	12520	12520	12520	12520	0
51	20250114	174900	44581850	12520	12520	12520	12520	0
52	20250114	174800	44581850	12520	12520	12520	12520	0
53	20250114	174700	44581850	12520	12520	12520	12520	0
54	20250114	174600	44581850	12520	12520	12520	12520	0
55	20250114	174500	44581850	12520	12520	12520	12520	0
56	20250114	174400	44581850	12520	12520	12520	12520	0
57	20250114	174300	44581850	12520	12520	12520	12520	0
58	20250114	174200	44581850	12520	12520	12520	12520	0
59	20250114	174100	44581850	12520	12520	12520	12520	0
60	20250114	174000	44581850	12520	12520	12520	12520	0
61	20250114	173900	44581850	12520	12520	12520	12520	0
62	20250114	173800	44581850	12520	12520	12520	12520	182
63	20250114	173700	44581850	12520	12520	12520	12520	0
64	20250114	173600	44581850	12520	12520	12520	12520	0
65	20250114	173500	44581850	12520	12520	12520	12520	0
66	20250114	173400	44581850	12520	12520	12520	12520	0
67	20250114	173300	44581850	12520	12520	12520	12520	0
68	20250114	173200	44581850	12520	12520	12520	12520	0
69	20250114	173100	44581850	12520	12520	12520	12520	0
70	20250114	173000	44581850	12520	12520	12520	12520	0
71	20250114	172900	44581850	12520	12520	12520	12520	0
72	20250114	172800	44581850	12520	12520	12520	12520	0
73	20250114	172700	44581850	12520	12520	12520	12520	0
74	20250114	172600	44581850	12520	12520	12520	12520	0
75	20250114	172500	44581850	12520	12520	12520	12520	0
76	20250114	172400	44581850	12520	12520	12520	12520	0
77	20250114	172300	44581850	12520	12520	12520	12520	0
78	20250114	172200	44581850	12520	12520	12520	12520	0
79	20250114	172100	44581850	12520	12520	12520	12520	0
80	20250114	172000	44581850	12520	12520	12520	12520	0
81	20250114	171900	44581850	12520	12520	12520	12520	0
82	20250114	171800	44581850	12520	12520	12520	12520	0
83	20250114	171700	44581850	12520	12520	12520	12520	0
84	20250114	171600	44581850	12520	12520	12520	12520	0
85	20250114	171500	44581850	12520	12520	12520	12520	0
86	20250114	171400	44581850	12520	12520	12520	12520	0
87	20250114	171300	44581850	12520	12520	12520	12520	0
88	20250114	171200	44581850	12520	12520	12520	12520	0
89	20250114	171100	44581850	12520	12520	12520	12520	0
90	20250114	171000	44581850	12520	12520	12520	12520	0
91	20250114	170900	44581850	12520	12520	12520	12520	0
92	20250114	170800	44581850	12520	12520	12520	12520	182
93	20250114	170700	44581850	12520	12520	12520	12520	0
94	20250114	170600	44581850	12520	12520	12520	12520	0
95	20250114	170500	44581850	12520	12520	12520	12520	0
96	20250114	170400	44581850	12520	12520	12520	12520	0
97	20250114	170300	44581850	12520	12520	12520	12520	0
98	20250114	170200	44581850	12520	12520	12520	12520	0
99	20250114	170100	44581850	12520	12520	12520	12520	0
100	20250114	170000	44581850	12520	12520	12520	12520	0
101	20250114	165900	44581850	12520	12520	12520	12520	0
102	20250114	165800	44581850	12520	12520	12520	12520	0
103	20250114	165700	44581850	12520	12520	12520	12520	0
104	20250114	165600	44581850	12520	12520	12520	12520	0
105	20250114	165500	44581850	12520	12520	12520	12520	0
106	20250114	165400	44581850	12520	12520	12520	12520	0
107	20250114	165300	44581850	12520	12520	12520	12520	0
108	20250114	165200	44581850	12520	12520	12520	12520	0
109	20250114	165100	44581850	12520	12520	12520	12520	0
110	20250114	165000	44581850	12520	12520	12520	12520	0
111	20250114	164900	44581850	12520	12520	12520	12520	0
112	20250114	164800	44581850	12520	12520	12520	12520	0
113	20250114	164700	44581850	12520	12520	12520	12520	0
114	20250114	164600	44581850	12520	12520	12520	12520	0
115	20250114	164500	44581850	12520	12520	12520	12520	0
116	20250114	164400	44581850	12520	12520	12520	12520	0
117	20250114	164300	44581850	12520	12520	12520	12520	0
118	20250114	164200	44581850	12520	12520	12520	12520	0
119	20250114	164100	44581850	12520	12520	12520	12520	0
120	20250114	164000	44581850	12520	12520	12520	12520	0
121	20250114	163900	44581850	12520	12520	12520	12520	0
122	20250114	163800	44581850	12520	12520	12520	12520	182
123	20250114	163700	44581850	12520	12520	12520	12520	0
124	20250114	163600	44581850	12520	12520	12520	12520	0
125	20250114	163500	44581850	12520	12520	12520	12520	0
126	20250114	163400	44581850	12520	12520	12520	12520	0
127	20250114	163300	44581850	12520	12520	12520	12520	0
128	20250114	163200	44581850	12520	12520	12520	12520	0
129	20250114	163100	44581850	12520	12520	12520	12520	0
130	20250114	163000	44581850	12520	12520	12520	12520	0
131	20250114	162900	44581850	12520	12520	12520	12520	0
132	20250114	162800	44581850	12520	12520	12520	12520	0
133	20250114	162700	44581850	12520	12520	12520	12520	0
134	20250114	162600	44581850	12520	12520	12520	12520	0
135	20250114	162500	44581850	12520	12520	12520	12520	0
136	20250114	162400	44581850	12520	12520	12520	12520	0
137	20250114	162300	44581850	12520	12520	12520	12520	0
138	20250114	162200	44581850	12520	12520	12520	12520	0
139	20250114	162100	44581850	12520	12520	12520	12520	0
140	20250114	162000	44581850	12520	12520	12520	12520	0
141	20250114	161900	44581850	12520	12520	12520	12520	0
142	20250114	161800	44581850	12520	12520	12520	12520	0
143	20250114	161700	44581850	12520	12520	12520	12520	0
144	20250114	161600	44581850	12520	12520	12520	12520	0
145	20250114	161500	44581850	12520	12520	12520	12520	0
146	20250114	161400	44581850	12520	12520	12520	12520	0
147	20250114	161300	44581850	12520	12520	12520	12520	0
148	20250114	161200	44581850	12520	12520	12520	12520	0
149	20250114	161100	44581850	12520	12520	12520	12520	0
150	20250114	161000	44581850	12520	12520	12520	12520	0
151	20250114	160900	44581850	12520	12520	12520	12520	0
152	20250114	160800	44581850	12520	12520	12520	12520	182
153	20250114	160700	44581850	12520	12520	12520	12520	0
154	20250114	160600	44581850	12520	12520	12520	12520	0
155	20250114	160500	44581850	12520	12520	12520	12520	0
156	20250114	160400	44581850	12520	12520	12520	12520	0
157	20250114	160300	44581850	12520	12520	12520	12520	0
158	20250114	160200	44581850	12520	12520	12520	12520	0
159	20250114	160100	44581850	12520	12520	12520	12520	0
160	20250114	160000	44581850	12520	12520	12520	12520	0
161	20250114	155900	44581850	12520	12520	12520	12520	0
162	20250114	155800	44581850	12520	12520	12520	12520	0
163	20250114	155700	44581850	12520	12520	12520	12520	0
164	20250114	155600	44581850	12520	12520	12520	12520	0
165	20250114	155500	44581850	12520	12520	12520	12520	0
166	20250114	155400	44581850	12520	12520	12520	12520	0
167	20250114	155300	44581850	12520	12520	12520	12520	0
168	20250114	155200	44581850	12520	12520	12520	12520	0
169	20250114	155100	44581850	12520	12520	12520	12520	0
170	20250114	155000	44581850	12520	12520	12520	12520	0
171	20250114	154900	44581850	12520	12520	12520	12520	0
172	20250114	154800	44581850	12520	12520	12520	12520	0
173	20250114	154700	44581850	12520	12520	12520	12520	0
174	20250114	154600	44581850	12520	12520	12520	12520	0
175	20250114	154500	44581850	12520	12520	12520	12520	0
176	20250114	154400	44581850	12520	12520	12520	12520	0
177	20250114	154300	44581850	12520	12520	12520	12520	0
178	20250114	154200	44581850	12520	12520	12520	12520	0
179	20250114	154100	44581850	12520	12520	12520	12520	0
180	20250114	154000	44581850	12520	12520	12520	12520	0
181	20250114	153900	44581850	12520	12520	12520	12520	0
182	20250114	153800	44581850	12520	12520	12520	12520	182
183	20250114	153700	44581850	12520	12520	12520	12520	0
184	20250114	153600	44581850	12520	12520	12520	12520	0
185	20250114	153500	44581850	12520	12520	12520	12520	0
186	20250114	153400	44581850	12520	12520	12520	12520	0
187	20250114	153300	44581850	12520	12520	12520	12520	0
188	20250114	153200	44581850	12520	12520	12520	12520	0
189	20250114	153100	44581850	12520	12520	12520	12520	0
190	20250114	153000	44581850	12520	12520	12520	12520	182
191	20250114	152900	42303210	12490	12490	12490	12490	0
192	20250114	152800	42303210	12490	12490	12490	12490	0
193	20250114	152700	42303210	12490	12490	12490	12490	0
194	20250114	152600	42303210	12490	12490	12490	12490	0
195	20250114	152500	42303210	12490	12490	12490	12490	0
196	20250114	152400	42303210	12490	12490	12490	12490	0
197	20250114	152300	42303210	12490	12490	12490	12490	0
198	20250114	152200	42303210	12490	12490	12490	12490	0
199	20250114	152100	42303210	12490	12490	12490	12490	0
200	20250114	152000	42303210	12490	12490	12490	12490	0
201	20250114	151900	42303210	12490	12490	12490	12480	407
202	20250114	151800	37219890	12480	12480	12500	12480	31
203	20250114	151700	36832730	12480	12490	12490	12480	53
204	20250114	151600	36171270	12490	12490	12490	12490	0
205	20250114	151500	36171270	12490	12490	12490	12490	27
206	20250114	151400	35834040	12500	12500	12500	12500	32
207	20250114	151300	35434040	12490	12490	12490	12490	0
208	20250114	151200	35434040	12490	12490	12490	12490	0
209	20250114	151100	35434040	12490	12490	12490	12490	0
210	20250114	151000	35434040	12490	12490	12490	12490	2
211	20250114	150900	35409060	12490	12490	12490	12490	0
212	20250114	150800	35409060	12490	12490	12490	12490	0
213	20250114	150700	35409060	12490	12490	12490	12490	0
214	20250114	150600	35409060	12490	12490	12490	12490	0
215	20250114	150500	35409060	12490	12490	12490	12490	0
216	20250114	150400	35409060	12490	12490	12490	12490	0
217	20250114	150300	35409060	12490	12490	12490	12490	0
218	20250114	150200	35409060	12490	12490	12490	12490	0
219	20250114	150100	35409060	12490	12490	12490	12490	0
220	20250114	150000	35409060	12490	12490	12490	12490	8
221	20250114	145900	35309140	12490	12490	12490	12490	0
222	20250114	145800	35309140	12490	12490	12490	12490	0
223	20250114	145700	35309140	12490	12490	12490	12490	0
224	20250114	145600	35309140	12490	12490	12490	12490	8
225	20250114	145500	35209220	12490	12490	12490	12490	0
226	20250114	145400	35209220	12490	12490	12490	12490	0
227	20250114	145300	35209220	12490	12490	12490	12490	0
228	20250114	145200	35209220	12490	12490	12490	12490	0
229	20250114	145100	35209220	12490	12490	12490	12490	0
230	20250114	145000	35209220	12490	12490	12490	12490	0
231	20250114	144900	35209220	12490	12490	12490	12490	10
232	20250114	144800	35084320	12500	12500	12500	12500	0
233	20250114	144700	35084320	12500	12500	12500	12500	0
234	20250114	144600	35084320	12500	12500	12500	12500	0
235	20250114	144500	35084320	12500	12500	12500	12500	0
236	20250114	144400	35084320	12500	12500	12500	12500	0
237	20250114	144300	35084320	12500	12500	12500	12500	0
238	20250114	144200	35084320	12500	12500	12500	12500	0
239	20250114	144100	35084320	12500	12500	12500	12500	0
240	20250114	144000	35084320	12500	12500	12500	12500	0
241	20250114	143900	35084320	12500	12500	12500	12500	0
242	20250114	143800	35084320	12500	12500	12500	12500	0
243	20250114	143700	35084320	12500	12500	12500	12500	0
244	20250114	143600	35084320	12500	12500	12500	12500	0
245	20250114	143500	35084320	12500	12500	12500	12500	0
246	20250114	143400	35084320	12500	12500	12500	12500	0
247	20250114	143300	35084320	12500	12500	12500	12500	2
248	20250114	143200	35059320	12500	12500	12500	12500	97
249	20250114	143100	33846820	12500	12500	12500	12500	5
250	20250114	143000	33784320	12500	12500	12500	12500	0
251	20250114	142900	33784320	12500	12500	12500	12500	0
252	20250114	142800	33784320	12500	12500	12500	12500	0
253	20250114	142700	33784320	12500	12500	12500	12500	0
254	20250114	142600	33784320	12500	12500	12500	12500	0
255	20250114	142500	33784320	12500	12500	12500	12500	0
256	20250114	142400	33784320	12500	12500	12500	12500	0
257	20250114	142300	33784320	12500	12500	12500	12500	0
258	20250114	142200	33784320	12500	12500	12500	12500	0
259	20250114	142100	33784320	12500	12500	12500	12500	0
260	20250114	142000	33784320	12500	12500	12500	12500	0
261	20250114	141900	33784320	12500	12500	12500	12500	0
262	20250114	141800	33784320	12500	12500	12500	12500	0
263	20250114	141700	33784320	12500	12500	12500	12500	0
264	20250114	141600	33784320	12500	12500	12500	12500	0
265	20250114	141500	33784320	12500	12500	12500	12500	1
266	20250114	141400	33771820	12510	12510	12510	12510	0
267	20250114	141300	33771820	12510	12510	12510	12510	0
268	20250114	141200	33771820	12510	12510	12510	12510	0
269	20250114	141100	33771820	12510	12510	12510	12510	1
270	20250114	141000	33759310	12490	12490	12490	12490	9
271	20250114	140900	33646900	12490	12490	12490	12490	0
272	20250114	140800	33646900	12490	12490	12490	12490	0
273	20250114	140700	33646900	12490	12490	12490	12490	0
274	20250114	140600	33646900	12490	12490	12490	12490	0
275	20250114	140500	33646900	12490	12490	12490	12490	0
276	20250114	140400	33646900	12490	12490	12490	12490	0
277	20250114	140300	33646900	12490	12490	12490	12490	0
278	20250114	140200	33646900	12490	12490	12490	12490	0
279	20250114	140100	33646900	12490	12490	12490	12490	0
280	20250114	140000	33646900	12490	12490	12490	12490	0
281	20250114	135900	33646900	12490	12490	12490	12490	0
282	20250114	135800	33646900	12490	12450	12490	12450	59
283	20250114	135700	32911510	12450	12440	12450	12440	381
284	20250114	135600	28168070	12450	12440	12450	12440	24
285	20250114	135500	27869280	12450	12440	12450	12440	25
286	20250114	135400	27558040	12450	12440	12450	12440	24
287	20250114	135300	27259250	12450	12450	12450	12440	145
288	20250114	135200	25455210	12450	12450	12450	12450	48
289	20250114	135100	24857610	12450	12450	12450	12450	24
290	20250114	135000	24558810	12450	12450	12450	12450	24
291	20250114	134900	24260010	12450	12450	12450	12450	23
292	20250114	134800	23973660	12440	12440	12440	12440	0
293	20250114	134700	23973660	12440	12440	12440	12440	0
294	20250114	134600	23973660	12440	12440	12440	12440	0
295	20250114	134500	23973660	12440	12440	12440	12440	0
296	20250114	134400	23973660	12440	12440	12440	12440	2
297	20250114	134300	23948780	12430	12430	12430	12430	0
298	20250114	134200	23948780	12430	12430	12430	12430	0
299	20250114	134100	23948780	12430	12430	12430	12430	0
300	20250114	134000	23948780	12430	12430	12430	12430	36
301	20250114	133900	23501300	12440	12440	12440	12440	101
302	20250114	133800	22244860	12440	12440	12440	12440	0
303	20250114	133700	22244860	12440	12440	12440	12440	0
304	20250114	133600	22244860	12440	12440	12440	12440	0
305	20250114	133500	22244860	12440	12440	12440	12440	0
306	20250114	133400	22244860	12440	12440	12440	12440	1
307	20250114	133300	22232420	12430	12430	12430	12430	0
308	20250114	133200	22232420	12430	12430	12430	12430	0
309	20250114	133100	22232420	12430	12430	12430	12430	0
310	20250114	133000	22232420	12430	12430	12430	12430	0
311	20250114	132900	22232420	12430	12430	12430	12430	0
312	20250114	132800	22232420	12430	12430	12430	12430	0
313	20250114	132700	22232420	12430	12430	12430	12430	0
314	20250114	132600	22232420	12430	12430	12430	12430	0
315	20250114	132500	22232420	12430	12430	12430	12430	0
316	20250114	132400	22232420	12430	12430	12430	12430	0
317	20250114	132300	22232420	12430	12430	12430	12430	0
318	20250114	132200	22232420	12430	12430	12430	12430	0
319	20250114	132100	22232420	12430	12430	12430	12430	106
320	20250114	132000	20914840	12430	12430	12430	12430	0
321	20250114	131900	20914840	12430	12430	12430	12430	10
322	20250114	131800	20790540	12430	12430	12430	12430	0
323	20250114	131700	20790540	12430	12430	12430	12430	0
324	20250114	131600	20790540	12430	12430	12430	12430	0
325	20250114	131500	20790540	12430	12430	12430	12430	0
326	20250114	131400	20790540	12430	12430	12430	12430	0
327	20250114	131300	20790540	12430	12430	12430	12430	0
328	20250114	131200	20790540	12430	12430	12430	12430	1
329	20250114	131100	20778110	12430	12430	12430	12430	0
330	20250114	131000	20778110	12430	12430	12430	12430	0
331	20250114	130900	20778110	12430	12430	12430	12430	5
332	20250114	130800	20715960	12430	12430	12430	12430	18
333	20250114	130700	20492220	12430	12430	12430	12430	0
334	20250114	130600	20492220	12430	12430	12430	12430	0
335	20250114	130500	20492220	12430	12430	12430	12430	0
336	20250114	130400	20492220	12430	12430	12430	12430	0
337	20250114	130300	20492220	12430	12430	12430	12430	8
338	20250114	130200	20392780	12430	12430	12430	12430	1
339	20250114	130100	20380350	12430	12430	12430	12430	0
340	20250114	130000	20380350	12430	12430	12430	12430	1
341	20250114	125900	20367920	12430	12430	12430	12430	0
342	20250114	125800	20367920	12430	12430	12430	12430	0
343	20250114	125700	20367920	12430	12430	12430	12430	0
344	20250114	125600	20367920	12430	12430	12430	12430	0
345	20250114	125500	20367920	12430	12430	12430	12430	0
346	20250114	125400	20367920	12430	12430	12430	12430	0
347	20250114	125300	20367920	12430	12430	12430	12430	0
348	20250114	125200	20367920	12430	12430	12430	12430	0
349	20250114	125100	20367920	12430	12430	12430	12430	0
350	20250114	125000	20367920	12430	12430	12430	12430	0
351	20250114	124900	20367920	12430	12430	12430	12430	0
352	20250114	124800	20367920	12430	12430	12430	12430	0
353	20250114	124700	20367920	12430	12430	12430	12430	0
354	20250114	124600	20367920	12430	12430	12430	12430	3
355	20250114	124500	20330630	12450	12440	12450	12440	26
356	20250114	124400	20006950	12430	12430	12430	12430	0
357	20250114	124300	20006950	12430	12430	12430	12430	0
358	20250114	124200	20006950	12430	12430	12430	12430	1
359	20250114	124100	19994520	12440	12440	12440	12440	0
360	20250114	124000	19994520	12440	12440	12440	12440	0
361	20250114	123900	19994520	12440	12440	12440	12440	0
362	20250114	123800	19994520	12440	12440	12440	12440	0
363	20250114	123700	19994520	12440	12440	12440	12440	0
364	20250114	123600	19994520	12440	12440	12440	12440	0
365	20250114	123500	19994520	12440	12440	12440	12440	0
366	20250114	123400	19994520	12440	12440	12440	12440	0
367	20250114	123300	19994520	12440	12440	12440	12440	0
368	20250114	123200	19994520	12440	12440	12440	12440	0
369	20250114	123100	19994520	12440	12440	12440	12440	0
370	20250114	123000	19994520	12440	12440	12440	12440	0
371	20250114	122900	19994520	12440	12440	12440	12440	0
372	20250114	122800	19994520	12440	12440	12440	12440	0
373	20250114	122700	19994520	12440	12440	12440	12440	0
374	20250114	122600	19994520	12440	12440	12440	12440	0
375	20250114	122500	19994520	12440	12440	12440	12440	0
376	20250114	122400	19994520	12440	12440	12440	12440	0
377	20250114	122300	19994520	12440	12440	12440	12440	0
378	20250114	122200	19994520	12440	12440	12440	12440	0
379	20250114	122100	19994520	12440	12440	12440	12440	0
380	20250114	122000	19994520	12440	12440	12440	12440	0
381	20250114	121900	19994520	12440	12430	12440	12430	5
382	20250114	121800	19932360	12430	12430	12430	12430	0
383	20250114	121700	19932360	12430	12430	12430	12430	0
384	20250114	121600	19932360	12430	12430	12430	12430	0
385	20250114	121500	19932360	12430	12430	12430	12430	0
386	20250114	121400	19932360	12430	12430	12430	12430	0
387	20250114	121300	19932360	12430	12430	12430	12430	0
388	20250114	121200	19932360	12430	12430	12430	12430	0
389	20250114	121100	19932360	12430	12430	12440	12430	6
390	20250114	121000	19857770	12430	12430	12440	12430	6
391	20250114	120900	19783170	12440	12430	12440	12430	11
392	20250114	120800	19646420	12440	12440	12440	12440	0
393	20250114	120700	19646420	12440	12440	12440	12440	0
394	20250114	120600	19646420	12440	12440	12440	12440	0
395	20250114	120500	19646420	12440	12440	12440	12440	0
396	20250114	120400	19646420	12440	12440	12440	12440	0
397	20250114	120300	19646420	12440	12440	12440	12440	0
398	20250114	120200	19646420	12440	12440	12440	12440	0
399	20250114	120100	19646420	12440	12440	12440	12440	0
400	20250114	120000	19646420	12440	12430	12440	12430	2
401	20250114	115900	19621550	12440	12440	12440	12440	0
402	20250114	115800	19621550	12440	12440	12440	12440	0
403	20250114	115700	19621550	12440	12440	12440	12440	0
404	20250114	115600	19621550	12440	12440	12440	12440	0
405	20250114	115500	19621550	12440	12420	12440	12420	2
406	20250114	115400	19596690	12440	12440	12440	12440	0
407	20250114	115300	19596690	12440	12440	12440	12440	0
408	20250114	115200	19596690	12440	12440	12440	12440	0
409	20250114	115100	19596690	12440	12440	12440	12440	0
410	20250114	115000	19596690	12440	12440	12440	12440	0
411	20250114	114900	19596690	12440	12440	12440	12440	1
412	20250114	114800	19584250	12420	12440	12440	12420	2
413	20250114	114700	19559390	12420	12420	12420	12420	3
414	20250114	114600	19522130	12440	12420	12440	12420	9
415	20250114	114500	19410330	12440	12440	12440	12440	0
416	20250114	114400	19410330	12440	12440	12440	12440	0
417	20250114	114300	19410330	12440	12440	12440	12440	1
418	20250114	114200	19397890	12420	12420	12420	12420	11
419	20250114	114100	19261270	12420	12420	12420	12420	0
420	20250114	114000	19261270	12420	12420	12420	12420	5
421	20250114	113900	19199170	12420	12420	12420	12420	0
422	20250114	113800	19199170	12420	12420	12420	12420	3
423	20250114	113700	19161910	12430	12430	12430	12430	136
424	20250114	113600	17471430	12440	12440	12440	12440	1
425	20250114	113500	17458990	12450	12450	12450	12450	0
426	20250114	113400	17458990	12450	12450	12450	12450	0
427	20250114	113300	17458990	12450	12450	12450	12450	0
428	20250114	113200	17458990	12450	12450	12450	12450	0
429	20250114	113100	17458990	12450	12450	12450	12450	0
430	20250114	113000	17458990	12450	12450	12450	12450	0
431	20250114	112900	17458990	12450	12440	12450	12440	51
432	20250114	112800	16824120	12430	12430	12430	12430	0
433	20250114	112700	16824120	12430	12430	12430	12430	0
434	20250114	112600	16824120	12430	12430	12430	12430	0
435	20250114	112500	16824120	12430	12430	12430	12430	0
436	20250114	112400	16824120	12430	12430	12430	12430	0
437	20250114	112300	16824120	12430	12430	12430	12430	0
438	20250114	112200	16824120	12430	12430	12430	12430	180
439	20250114	112100	14586720	12430	12420	12430	12420	4
440	20250114	112000	14537030	12420	12420	12420	12420	0
441	20250114	111900	14537030	12420	12420	12420	12420	1
442	20250114	111800	14524610	12430	12430	12430	12430	0
443	20250114	111700	14524610	12430	12430	12430	12430	0
444	20250114	111600	14524610	12430	12430	12430	12430	0
445	20250114	111500	14524610	12430	12430	12430	12430	0
446	20250114	111400	14524610	12430	12430	12440	12420	4
447	20250114	111300	14474890	12440	12420	12440	12420	201
448	20250114	111200	11976790	12420	12420	12420	12420	0
449	20250114	111100	11976790	12420	12420	12420	12420	0
450	20250114	111000	11976790	12420	12420	12420	12420	100
451	20250114	110900	10734790	12420	12420	12420	12420	0
452	20250114	110800	10734790	12420	12420	12420	12420	0
453	20250114	110700	10734790	12420	12420	12420	12420	0
454	20250114	110600	10734790	12420	12420	12420	12420	0
455	20250114	110500	10734790	12420	12420	12420	12420	0
456	20250114	110400	10734790	12420	12420	12420	12420	0
457	20250114	110300	10734790	12420	12420	12420	12420	0
458	20250114	110200	10734790	12420	12420	12420	12420	0
459	20250114	110100	10734790	12420	12420	12420	12420	0
460	20250114	110000	10734790	12420	12420	12420	12420	4
461	20250114	105900	10685110	12420	12420	12420	12420	0
462	20250114	105800	10685110	12420	12420	12420	12420	0
463	20250114	105700	10685110	12420	12420	12420	12420	0
464	20250114	105600	10685110	12420	12420	12420	12420	0
465	20250114	105500	10685110	12420	12420	12420	12420	0
466	20250114	105400	10685110	12420	12420	12420	12420	0
467	20250114	105300	10685110	12420	12420	12420	12420	0
468	20250114	105200	10685110	12420	12420	12420	12420	0
469	20250114	105100	10685110	12420	12420	12420	12420	0
470	20250114	105000	10685110	12420	12430	12430	12420	2
471	20250114	104900	10660260	12410	12420	12420	12410	3
472	20250114	104800	10623010	12420	12420	12420	12420	0
473	20250114	104700	10623010	12420	12420	12420	12420	0
474	20250114	104600	10623010	12420	12420	12420	12420	276
475	20250114	104500	7195090	12440	12440	12440	12440	0
476	20250114	104400	7195090	12440	12440	12440	12440	0
477	20250114	104300	7195090	12440	12440	12440	12440	0
478	20250114	104200	7195090	12440	12440	12440	12440	0
479	20250114	104100	7195090	12440	12440	12440	12440	0
480	20250114	104000	7195090	12440	12440	12440	12440	0
481	20250114	103900	7195090	12440	12430	12440	12430	2
482	20250114	103800	7170220	12430	12430	12430	12430	0
483	20250114	103700	7170220	12430	12430	12430	12430	0
484	20250114	103600	7170220	12430	12430	12430	12430	0
485	20250114	103500	7170220	12430	12430	12430	12430	108
486	20250114	103400	5827780	12440	12440	12440	12440	0
487	20250114	103300	5827780	12440	12440	12440	12440	0
488	20250114	103200	5827780	12440	12440	12440	12440	1
489	20250114	103100	5815340	12430	12430	12430	12430	0
490	20250114	103000	5815340	12430	12430	12430	12430	0
491	20250114	102900	5815340	12430	12430	12430	12430	0
492	20250114	102800	5815340	12430	12430	12430	12430	0
493	20250114	102700	5815340	12430	12430	12430	12430	0
494	20250114	102600	5815340	12430	12430	12430	12430	0
495	20250114	102500	5815340	12430	12430	12430	12430	0
496	20250114	102400	5815340	12430	12430	12430	12430	0
497	20250114	102300	5815340	12430	12430	12430	12430	0
498	20250114	102200	5815340	12430	12430	12430	12430	0
499	20250114	102100	5815340	12430	12440	12460	12430	6
500	20250114	102000	5740690	12450	12450	12450	12450	0
501	20250114	101900	5740690	12450	12450	12450	12450	0
502	20250114	101800	5740690	12450	12450	12450	12440	273
503	20250114	101700	2343670	12460	12460	12460	12460	0
504	20250114	101600	2343670	12460	12460	12460	12460	0
505	20250114	101500	2343670	12460	12460	12460	12460	0
506	20250114	101400	2343670	12460	12460	12460	12460	0
507	20250114	101300	2343670	12460	12460	12460	12460	0
508	20250114	101200	2343670	12460	12460	12460	12460	0
509	20250114	101100	2343670	12460	12460	12460	12460	0
510	20250114	101000	2343670	12460	12460	12460	12460	0
511	20250114	100900	2343670	12460	12460	12460	12460	0
512	20250114	100800	2343670	12460	12460	12460	12460	0
513	20250114	100700	2343670	12460	12460	12460	12460	0
514	20250114	100600	2343670	12460	12460	12460	12460	0
515	20250114	100500	2343670	12460	12460	12460	12460	0
516	20250114	100400	2343670	12460	12460	12460	12460	0
517	20250114	100300	2343670	12460	12460	12460	12460	0
518	20250114	100200	2343670	12460	12460	12460	12460	0
519	20250114	100100	2343670	12460	12460	12460	12460	0
520	20250114	100000	2343670	12460	12460	12460	12460	1
521	20250114	095900	2331210	12460	12460	12460	12460	10
522	20250114	095800	2206610	12460	12460	12460	12460	0
523	20250114	095700	2206610	12460	12460	12460	12460	0
524	20250114	095600	2206610	12460	12460	12460	12460	25
525	20250114	095500	1895110	12460	12460	12460	12460	0
526	20250114	095400	1895110	12460	12460	12460	12460	0
527	20250114	095300	1895110	12460	12460	12460	12460	0
528	20250114	095200	1895110	12460	12460	12460	12460	0
529	20250114	095100	1895110	12460	12460	12460	12460	0
530	20250114	095000	1895110	12460	12460	12460	12460	0
531	20250114	094900	1895110	12460	12460	12460	12460	0
532	20250114	094800	1895110	12460	12460	12460	12460	1
533	20250114	094700	1882650	12460	12460	12460	12460	0
534	20250114	094600	1882650	12460	12460	12460	12460	30
535	20250114	094500	1508850	12460	12450	12460	12450	14
536	20250114	094400	1334540	12450	12450	12450	12450	0
537	20250114	094300	1334540	12450	12450	12450	12450	0
538	20250114	094200	1334540	12450	12450	12450	12450	0
539	20250114	094100	1334540	12450	12450	12450	12450	5
540	20250114	094000	1272290	12450	12450	12450	12450	1
541	20250114	093900	1259840	12450	12450	12450	12450	0
542	20250114	093800	1259840	12450	12450	12450	12450	0
543	20250114	093700	1259840	12450	12450	12450	12450	0
544	20250114	093600	1259840	12450	12450	12450	12450	0
545	20250114	093500	1259840	12450	12450	12450	12450	0
546	20250114	093400	1259840	12450	12450	12450	12450	0
547	20250114	093300	1259840	12450	12450	12450	12450	0
548	20250114	093200	1259840	12450	12450	12450	12450	0
549	20250114	093100	1259840	12450	12450	12450	12450	0
550	20250114	093000	1259840	12450	12450	12450	12450	1
551	20250114	092900	1247390	12450	12450	12450	12450	0
552	20250114	092800	1247390	12450	12450	12450	12450	0
553	20250114	092700	1247390	12450	12450	12450	12450	0
554	20250114	092600	1247390	12450	12440	12450	12440	2
555	20250114	092500	1222500	12440	12440	12440	12440	10
556	20250114	092400	1098100	12440	12440	12440	12440	2
557	20250114	092300	1073220	12440	12440	12440	12440	2
558	20250114	092200	1048340	12440	12440	12450	12440	12
559	20250114	092100	899050	12450	12450	12450	12450	0
560	20250114	092000	899050	12450	12450	12450	12450	1
561	20250114	091900	886600	12460	12460	12460	12460	0
562	20250114	091800	886600	12460	12460	12460	12460	0
563	20250114	091700	886600	12460	12470	12470	12450	45
564	20250114	091600	326050	12490	12490	12490	12490	1
565	20250114	091500	313560	12540	12540	12540	12540	0
566	20250114	091400	313560	12540	12540	12540	12540	0
567	20250114	091300	313560	12540	12540	12540	12540	0
568	20250114	091200	313560	12540	12540	12540	12540	1
569	20250114	091100	301020	12540	12540	12540	12540	2
570	20250114	091000	275940	12550	12550	12550	12550	0
571	20250114	090900	275940	12550	12550	12550	12550	0
572	20250114	090800	275940	12550	12550	12550	12550	0
573	20250114	090700	275940	12550	12550	12550	12550	0
574	20250114	090600	275940	12550	12550	12550	12550	0
575	20250114	090500	275940	12550	12550	12550	12550	0
576	20250114	090400	275940	12550	12550	12550	12550	0
577	20250114	090300	275940	12550	12550	12550	12550	0
578	20250114	090200	275940	12550	12550	12550	12550	0
579	20250114	090100	275940	12550	12550	12550	12550	0
580	20250114	090000	275940	12550	12550	12550	12470	22