KissMeData/002210/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183600	159315160	4150	4150	4150	4150	6789
3	20250123	183500	159315160	4150	4150	4150	4150	0
4	20250123	183400	159315160	4150	4150	4150	4150	0
5	20250123	183300	159315160	4150	4150	4150	4150	0
6	20250123	183200	159315160	4150	4150	4150	4150	0
7	20250123	183100	159315160	4150	4150	4150	4150	0
8	20250123	183000	159315160	4150	4150	4150	4150	0
9	20250123	182900	159315160	4150	4150	4150	4150	0
10	20250123	182800	159315160	4150	4150	4150	4150	0
11	20250123	182700	159315160	4150	4150	4150	4150	0
12	20250123	182600	159315160	4150	4150	4150	4150	0
13	20250123	182500	159315160	4150	4150	4150	4150	0
14	20250123	182400	159315160	4150	4150	4150	4150	0
15	20250123	182300	159315160	4150	4150	4150	4150	0
16	20250123	182200	159315160	4150	4150	4150	4150	0
17	20250123	182100	159315160	4150	4150	4150	4150	0
18	20250123	182000	159315160	4150	4150	4150	4150	0
19	20250123	181900	159315160	4150	4150	4150	4150	0
20	20250123	181800	159315160	4150	4150	4150	4150	0
21	20250123	181700	159315160	4150	4150	4150	4150	0
22	20250123	181600	159315160	4150	4150	4150	4150	0
23	20250123	181500	159315160	4150	4150	4150	4150	0
24	20250123	181400	159315160	4150	4150	4150	4150	0
25	20250123	181300	159315160	4150	4150	4150	4150	0
26	20250123	181200	159315160	4150	4150	4150	4150	0
27	20250123	181100	159315160	4150	4150	4150	4150	0
28	20250123	181000	159315160	4150	4150	4150	4150	0
29	20250123	180900	159315160	4150	4150	4150	4150	0
30	20250123	180800	159315160	4150	4150	4150	4150	0
31	20250123	180700	159315160	4150	4150	4150	4150	0
32	20250123	180600	159315160	4150	4150	4150	4150	6789
33	20250123	180500	159315160	4150	4150	4150	4150	0
34	20250123	180400	159315160	4150	4150	4150	4150	0
35	20250123	180300	159315160	4150	4150	4150	4150	0
36	20250123	180200	159315160	4150	4150	4150	4150	0
37	20250123	180100	159315160	4150	4150	4150	4150	0
38	20250123	180000	159315160	4150	4150	4150	4150	0
39	20250123	175900	159315160	4150	4150	4150	4150	0
40	20250123	175800	159315160	4150	4150	4150	4150	0
41	20250123	175700	159315160	4150	4150	4150	4150	0
42	20250123	175600	159315160	4150	4150	4150	4150	0
43	20250123	175500	159315160	4150	4150	4150	4150	0
44	20250123	175400	159315160	4150	4150	4150	4150	0
45	20250123	175300	159315160	4150	4150	4150	4150	0
46	20250123	175200	159315160	4150	4150	4150	4150	0
47	20250123	175100	159315160	4150	4150	4150	4150	0
48	20250123	175000	159315160	4150	4150	4150	4150	0
49	20250123	174900	159315160	4150	4150	4150	4150	0
50	20250123	174800	159315160	4150	4150	4150	4150	0
51	20250123	174700	159315160	4150	4150	4150	4150	0
52	20250123	174600	159315160	4150	4150	4150	4150	0
53	20250123	174500	159315160	4150	4150	4150	4150	0
54	20250123	174400	159315160	4150	4150	4150	4150	0
55	20250123	174300	159315160	4150	4150	4150	4150	0
56	20250123	174200	159315160	4150	4150	4150	4150	0
57	20250123	174100	159315160	4150	4150	4150	4150	0
58	20250123	174000	159315160	4150	4150	4150	4150	0
59	20250123	173900	159315160	4150	4150	4150	4150	0
60	20250123	173800	159315160	4150	4150	4150	4150	0
61	20250123	173700	159315160	4150	4150	4150	4150	0
62	20250123	173600	159315160	4150	4150	4150	4150	6789
63	20250123	173500	159315160	4150	4150	4150	4150	0
64	20250123	173400	159315160	4150	4150	4150	4150	0
65	20250123	173300	159315160	4150	4150	4150	4150	0
66	20250123	173200	159315160	4150	4150	4150	4150	0
67	20250123	173100	159315160	4150	4150	4150	4150	0
68	20250123	173000	159315160	4150	4150	4150	4150	0
69	20250123	172900	159315160	4150	4150	4150	4150	0
70	20250123	172800	159315160	4150	4150	4150	4150	0
71	20250123	172700	159315160	4150	4150	4150	4150	0
72	20250123	172600	159315160	4150	4150	4150	4150	0
73	20250123	172500	159315160	4150	4150	4150	4150	0
74	20250123	172400	159315160	4150	4150	4150	4150	0
75	20250123	172300	159315160	4150	4150	4150	4150	0
76	20250123	172200	159315160	4150	4150	4150	4150	0
77	20250123	172100	159315160	4150	4150	4150	4150	0
78	20250123	172000	159315160	4150	4150	4150	4150	0
79	20250123	171900	159315160	4150	4150	4150	4150	0
80	20250123	171800	159315160	4150	4150	4150	4150	0
81	20250123	171700	159315160	4150	4150	4150	4150	0
82	20250123	171600	159315160	4150	4150	4150	4150	0
83	20250123	171500	159315160	4150	4150	4150	4150	0
84	20250123	171400	159315160	4150	4150	4150	4150	0
85	20250123	171300	159315160	4150	4150	4150	4150	0
86	20250123	171200	159315160	4150	4150	4150	4150	0
87	20250123	171100	159315160	4150	4150	4150	4150	0
88	20250123	171000	159315160	4150	4150	4150	4150	0
89	20250123	170900	159315160	4150	4150	4150	4150	0
90	20250123	170800	159315160	4150	4150	4150	4150	0
91	20250123	170700	159315160	4150	4150	4150	4150	0
92	20250123	170600	159315160	4150	4150	4150	4150	6789
93	20250123	170500	159315160	4150	4150	4150	4150	0
94	20250123	170400	159315160	4150	4150	4150	4150	0
95	20250123	170300	159315160	4150	4150	4150	4150	0
96	20250123	170200	159315160	4150	4150	4150	4150	0
97	20250123	170100	159315160	4150	4150	4150	4150	0
98	20250123	170000	159315160	4150	4150	4150	4150	0
99	20250123	165900	159315160	4150	4150	4150	4150	0
100	20250123	165800	159315160	4150	4150	4150	4150	0
101	20250123	165700	159315160	4150	4150	4150	4150	0
102	20250123	165600	159315160	4150	4150	4150	4150	0
103	20250123	165500	159315160	4150	4150	4150	4150	0
104	20250123	165400	159315160	4150	4150	4150	4150	0
105	20250123	165300	159315160	4150	4150	4150	4150	0
106	20250123	165200	159315160	4150	4150	4150	4150	0
107	20250123	165100	159315160	4150	4150	4150	4150	0
108	20250123	165000	159315160	4150	4150	4150	4150	0
109	20250123	164900	159315160	4150	4150	4150	4150	0
110	20250123	164800	159315160	4150	4150	4150	4150	0
111	20250123	164700	159315160	4150	4150	4150	4150	0
112	20250123	164600	159315160	4150	4150	4150	4150	0
113	20250123	164500	159315160	4150	4150	4150	4150	0
114	20250123	164400	159315160	4150	4150	4150	4150	0
115	20250123	164300	159315160	4150	4150	4150	4150	0
116	20250123	164200	159315160	4150	4150	4150	4150	0
117	20250123	164100	159315160	4150	4150	4150	4150	0
118	20250123	164000	159315160	4150	4150	4150	4150	0
119	20250123	163900	159315160	4150	4150	4150	4150	0
120	20250123	163800	159315160	4150	4150	4150	4150	0
121	20250123	163700	159315160	4150	4150	4150	4150	0
122	20250123	163600	159315160	4150	4150	4150	4150	6789
123	20250123	163500	159315160	4150	4150	4150	4150	0
124	20250123	163400	159315160	4150	4150	4150	4150	0
125	20250123	163300	159315160	4150	4150	4150	4150	0
126	20250123	163200	159315160	4150	4150	4150	4150	0
127	20250123	163100	159315160	4150	4150	4150	4150	0
128	20250123	163000	159315160	4150	4150	4150	4150	0
129	20250123	162900	159315160	4150	4150	4150	4150	0
130	20250123	162800	159315160	4150	4150	4150	4150	0
131	20250123	162700	159315160	4150	4150	4150	4150	0
132	20250123	162600	159315160	4150	4150	4150	4150	0
133	20250123	162500	159315160	4150	4150	4150	4150	0
134	20250123	162400	159315160	4150	4150	4150	4150	0
135	20250123	162300	159315160	4150	4150	4150	4150	0
136	20250123	162200	159315160	4150	4150	4150	4150	0
137	20250123	162100	159315160	4150	4150	4150	4150	0
138	20250123	162000	159315160	4150	4150	4150	4150	0
139	20250123	161900	159315160	4150	4150	4150	4150	0
140	20250123	161800	159315160	4150	4150	4150	4150	0
141	20250123	161700	159315160	4150	4150	4150	4150	0
142	20250123	161600	159315160	4150	4150	4150	4150	0
143	20250123	161500	159315160	4150	4150	4150	4150	0
144	20250123	161400	159315160	4150	4150	4150	4150	0
145	20250123	161300	159315160	4150	4150	4150	4150	0
146	20250123	161200	159315160	4150	4150	4150	4150	0
147	20250123	161100	159315160	4150	4150	4150	4150	0
148	20250123	161000	159315160	4150	4150	4150	4150	0
149	20250123	160900	159315160	4150	4150	4150	4150	0
150	20250123	160800	159315160	4150	4150	4150	4150	0
151	20250123	160700	159315160	4150	4150	4150	4150	0
152	20250123	160600	159315160	4150	4150	4150	4150	6789
153	20250123	160500	159315160	4150	4150	4150	4150	0
154	20250123	160400	159315160	4150	4150	4150	4150	0
155	20250123	160300	159315160	4150	4150	4150	4150	0
156	20250123	160200	159315160	4150	4150	4150	4150	0
157	20250123	160100	159315160	4150	4150	4150	4150	0
158	20250123	160000	159315160	4150	4150	4150	4150	0
159	20250123	155900	159315160	4150	4150	4150	4150	0
160	20250123	155800	159315160	4150	4150	4150	4150	0
161	20250123	155700	159315160	4150	4150	4150	4150	0
162	20250123	155600	159315160	4150	4150	4150	4150	0
163	20250123	155500	159315160	4150	4150	4150	4150	0
164	20250123	155400	159315160	4150	4150	4150	4150	0
165	20250123	155300	159315160	4150	4150	4150	4150	0
166	20250123	155200	159315160	4150	4150	4150	4150	0
167	20250123	155100	159315160	4150	4150	4150	4150	0
168	20250123	155000	159315160	4150	4150	4150	4150	0
169	20250123	154900	159315160	4150	4150	4150	4150	0
170	20250123	154800	159315160	4150	4150	4150	4150	0
171	20250123	154700	159315160	4150	4150	4150	4150	0
172	20250123	154600	159315160	4150	4150	4150	4150	0
173	20250123	154500	159315160	4150	4150	4150	4150	0
174	20250123	154400	159315160	4150	4150	4150	4150	0
175	20250123	154300	159315160	4150	4150	4150	4150	0
176	20250123	154200	159315160	4150	4150	4150	4150	0
177	20250123	154100	159315160	4150	4150	4150	4150	0
178	20250123	154000	159315160	4150	4150	4150	4150	0
179	20250123	153900	159315160	4150	4150	4150	4150	0
180	20250123	153800	159315160	4150	4150	4150	4150	0
181	20250123	153700	159315160	4150	4150	4150	4150	0
182	20250123	153600	159315160	4150	4150	4150	4150	6789
183	20250123	153500	159315160	4150	4150	4150	4150	0
184	20250123	153400	159315160	4150	4150	4150	4150	0
185	20250123	153300	159315160	4150	4150	4150	4150	0
186	20250123	153200	159315160	4150	4150	4150	4150	0
187	20250123	153100	159315160	4150	4150	4150	4150	0
188	20250123	153000	159315160	4150	4150	4150	4150	6789
189	20250123	152900	131140810	4085	4085	4085	4085	0
190	20250123	152800	131140810	4085	4085	4085	4085	0
191	20250123	152700	131140810	4085	4085	4085	4085	0
192	20250123	152600	131140810	4085	4085	4085	4085	0
193	20250123	152500	131140810	4085	4085	4085	4085	0
194	20250123	152400	131140810	4085	4085	4085	4085	0
195	20250123	152300	131140810	4085	4085	4085	4085	0
196	20250123	152200	131140810	4085	4085	4085	4085	0
197	20250123	152100	131140810	4085	4085	4085	4085	0
198	20250123	152000	131140810	4085	4085	4085	4085	0
199	20250123	151900	131140810	4085	4080	4085	4080	524
200	20250123	151800	129000450	4085	4080	4085	4080	227
201	20250123	151700	128074205	4080	4080	4080	4080	0
202	20250123	151600	128074205	4080	4080	4080	4080	1
203	20250123	151500	128070125	4080	4065	4080	4065	13
204	20250123	151400	128017100	4070	4070	4070	4070	1
205	20250123	151300	128013030	4080	4070	4080	4070	18
206	20250123	151200	127939600	4075	4070	4075	4070	18
207	20250123	151100	127866255	4065	4070	4075	4065	4
208	20250123	151000	127849970	4070	4070	4070	4070	2
209	20250123	150900	127841830	4085	4070	4085	4070	81
210	20250123	150800	127511355	4065	4080	4080	4065	4
211	20250123	150700	127495050	4070	4070	4070	4070	2
212	20250123	150600	127486910	4070	4070	4070	4070	1
213	20250123	150500	127482840	4070	4070	4070	4070	1
214	20250123	150400	127478770	4065	4080	4080	4065	101
215	20250123	150300	127066705	4065	4065	4065	4065	1
216	20250123	150200	127062640	4060	4060	4060	4060	1
217	20250123	150100	127058580	4060	4060	4060	4060	2
218	20250123	150000	127050460	4060	4060	4060	4060	1
219	20250123	145900	127046400	4080	4060	4080	4060	2
220	20250123	145800	127038260	4060	4060	4060	4060	1
221	20250123	145700	127034200	4080	4060	4080	4060	7
222	20250123	145600	127005740	4060	4080	4080	4060	11
223	20250123	145500	126960880	4080	4060	4080	4060	3
224	20250123	145400	126948660	4060	4060	4060	4060	1
225	20250123	145300	126944600	4060	4060	4060	4060	1
226	20250123	145200	126940540	4060	4060	4060	4060	1
227	20250123	145100	126936480	4060	4070	4085	4060	11
228	20250123	145000	126891705	4070	4070	4070	4070	0
229	20250123	144900	126891705	4070	4070	4070	4070	111
230	20250123	144800	126439935	4080	4080	4080	4080	0
231	20250123	144700	126439935	4080	4080	4080	4080	0
232	20250123	144600	126439935	4080	4080	4080	4080	2
233	20250123	144500	126431775	4085	4085	4085	4085	0
234	20250123	144400	126431775	4085	4085	4085	4085	0
235	20250123	144300	126431775	4085	4085	4085	4085	0
236	20250123	144200	126431775	4085	4085	4085	4085	0
237	20250123	144100	126431775	4085	4085	4085	4085	0
238	20250123	144000	126431775	4085	4085	4085	4085	0
239	20250123	143900	126431775	4085	4085	4085	4085	0
240	20250123	143800	126431775	4085	4070	4085	4070	350
241	20250123	143700	125007245	4060	4060	4060	4060	422
242	20250123	143600	123293925	4060	4060	4060	4060	440
243	20250123	143500	121507525	4060	4060	4060	4060	796
244	20250123	143400	118275765	4060	4060	4060	4060	0
245	20250123	143300	118275765	4060	4060	4060	4060	0
246	20250123	143200	118275765	4060	4060	4060	4060	0
247	20250123	143100	118275765	4060	4060	4060	4060	0
248	20250123	143000	118275765	4060	4060	4060	4060	0
249	20250123	142900	118275765	4060	4060	4060	4060	0
250	20250123	142800	118275765	4060	4060	4060	4060	0
251	20250123	142700	118275765	4060	4060	4060	4060	0
252	20250123	142600	118275765	4060	4060	4060	4060	0
253	20250123	142500	118275765	4060	4060	4060	4060	0
254	20250123	142400	118275765	4060	4060	4060	4060	0
255	20250123	142300	118275765	4060	4060	4060	4060	0
256	20250123	142200	118275765	4060	4060	4060	4060	0
257	20250123	142100	118275765	4060	4060	4060	4060	0
258	20250123	142000	118275765	4060	4060	4060	4060	0
259	20250123	141900	118275765	4060	4060	4060	4060	0
260	20250123	141800	118275765	4060	4060	4060	4060	1
261	20250123	141700	118271705	4060	4060	4060	4060	0
262	20250123	141600	118271705	4060	4060	4060	4060	835
263	20250123	141500	114881605	4060	4060	4060	4060	0
264	20250123	141400	114881605	4060	4060	4060	4060	0
265	20250123	141300	114881605	4060	4060	4060	4060	1
266	20250123	141200	114877545	4055	4060	4060	4055	24
267	20250123	141100	114780220	4060	4060	4060	4060	0
268	20250123	141000	114780220	4060	4060	4060	4060	0
269	20250123	140900	114780220	4060	4060	4060	4060	0
270	20250123	140800	114780220	4060	4060	4060	4060	0
271	20250123	140700	114780220	4060	4060	4060	4060	0
272	20250123	140600	114780220	4060	4060	4060	4060	0
273	20250123	140500	114780220	4060	4060	4060	4060	0
274	20250123	140400	114780220	4060	4060	4060	4060	0
275	20250123	140300	114780220	4060	4060	4060	4060	2
276	20250123	140200	114772100	4055	4055	4055	4055	0
277	20250123	140100	114772100	4055	4055	4055	4055	0
278	20250123	140000	114772100	4055	4055	4055	4055	0
279	20250123	135900	114772100	4055	4055	4055	4055	0
280	20250123	135800	114772100	4055	4055	4055	4055	0
281	20250123	135700	114772100	4055	4055	4055	4055	0
282	20250123	135600	114772100	4055	4055	4055	4055	0
283	20250123	135500	114772100	4055	4055	4055	4055	0
284	20250123	135400	114772100	4055	4065	4065	4055	90
285	20250123	135300	114407130	4055	4055	4055	4055	0
286	20250123	135200	114407130	4055	4055	4055	4055	0
287	20250123	135100	114407130	4055	4055	4055	4055	0
288	20250123	135000	114407130	4055	4055	4055	4055	0
289	20250123	134900	114407130	4055	4055	4055	4055	0
290	20250123	134800	114407130	4055	4055	4055	4055	0
291	20250123	134700	114407130	4055	4055	4055	4055	209
292	20250123	134600	113559635	4070	4070	4070	4070	0
293	20250123	134500	113559635	4070	4070	4070	4070	0
294	20250123	134400	113559635	4070	4070	4070	4070	0
295	20250123	134300	113559635	4070	4070	4070	4070	0
296	20250123	134200	113559635	4070	4070	4070	4070	0
297	20250123	134100	113559635	4070	4070	4070	4070	0
298	20250123	134000	113559635	4070	4070	4070	4070	0
299	20250123	133900	113559635	4070	4070	4070	4070	0
300	20250123	133800	113559635	4070	4070	4070	4070	0
301	20250123	133700	113559635	4070	4070	4070	4070	0
302	20250123	133600	113559635	4070	4070	4070	4070	0
303	20250123	133500	113559635	4070	4070	4070	4070	0
304	20250123	133400	113559635	4070	4070	4070	4070	0
305	20250123	133300	113559635	4070	4070	4070	4070	0
306	20250123	133200	113559635	4070	4070	4070	4070	0
307	20250123	133100	113559635	4070	4070	4070	4070	0
308	20250123	133000	113559635	4070	4070	4070	4070	1
309	20250123	132900	113555565	4070	4070	4070	4070	1
310	20250123	132800	113551495	4060	4060	4060	4060	607
311	20250123	132700	111087075	4065	4065	4065	4065	0
312	20250123	132600	111087075	4065	4065	4065	4065	0
313	20250123	132500	111087075	4065	4065	4065	4065	2
314	20250123	132400	111078945	4065	4065	4065	4065	0
315	20250123	132300	111078945	4065	4065	4065	4065	621
316	20250123	132200	108554580	4070	4070	4070	4070	0
317	20250123	132100	108554580	4070	4070	4070	4070	1
318	20250123	132000	108550510	4070	4070	4070	4070	0
319	20250123	131900	108550510	4070	4070	4070	4070	0
320	20250123	131800	108550510	4070	4070	4070	4070	0
321	20250123	131700	108550510	4070	4070	4070	4070	0
322	20250123	131600	108550510	4070	4070	4070	4070	0
323	20250123	131500	108550510	4070	4070	4070	4070	1
324	20250123	131400	108546440	4070	4070	4070	4070	0
325	20250123	131300	108546440	4070	4070	4070	4070	2
326	20250123	131200	108538300	4065	4065	4065	4065	1
327	20250123	131100	108534235	4065	4065	4065	4065	0
328	20250123	131000	108534235	4065	4065	4065	4065	0
329	20250123	130900	108534235	4065	4065	4065	4065	0
330	20250123	130800	108534235	4065	4065	4065	4065	0
331	20250123	130700	108534235	4065	4065	4065	4065	0
332	20250123	130600	108534235	4065	4065	4065	4065	0
333	20250123	130500	108534235	4065	4065	4065	4065	50
334	20250123	130400	108330985	4070	4070	4070	4070	0
335	20250123	130300	108330985	4070	4070	4070	4070	0
336	20250123	130200	108330985	4070	4070	4070	4070	0
337	20250123	130100	108330985	4070	4070	4070	4065	749
338	20250123	130000	105282810	4075	4075	4075	4075	0
339	20250123	125900	105282810	4075	4075	4075	4075	0
340	20250123	125800	105282810	4075	4075	4075	4075	0
341	20250123	125700	105282810	4075	4075	4075	4075	0
342	20250123	125600	105282810	4075	4075	4075	4075	6
343	20250123	125500	105258360	4080	4080	4080	4080	200
344	20250123	125400	104442360	4080	4080	4080	4080	0
345	20250123	125300	104442360	4080	4080	4080	4080	0
346	20250123	125200	104442360	4080	4080	4080	4080	0
347	20250123	125100	104442360	4080	4080	4080	4080	0
348	20250123	125000	104442360	4080	4080	4080	4080	26
349	20250123	124900	104336280	4080	4080	4080	4080	1
350	20250123	124800	104332200	4080	4080	4080	4080	4
351	20250123	124700	104315880	4080	4080	4080	4080	0
352	20250123	124600	104315880	4080	4080	4080	4080	24
353	20250123	124500	104217960	4080	4080	4080	4080	2
354	20250123	124400	104209800	4075	4075	4075	4075	0
355	20250123	124300	104209800	4075	4075	4075	4075	0
356	20250123	124200	104209800	4075	4075	4075	4075	0
357	20250123	124100	104209800	4075	4075	4075	4075	2
358	20250123	124000	104201650	4080	4080	4080	4080	0
359	20250123	123900	104201650	4080	4080	4080	4080	0
360	20250123	123800	104201650	4080	4080	4080	4080	0
361	20250123	123700	104201650	4080	4080	4080	4080	1
362	20250123	123600	104197570	4080	4080	4080	4080	0
363	20250123	123500	104197570	4080	4080	4080	4080	1
364	20250123	123400	104193490	4080	4080	4080	4080	2
365	20250123	123300	104185330	4080	4080	4080	4080	0
366	20250123	123200	104185330	4080	4080	4080	4080	0
367	20250123	123100	104185330	4080	4080	4080	4080	0
368	20250123	123000	104185330	4080	4080	4080	4080	0
369	20250123	122900	104185330	4080	4080	4080	4080	0
370	20250123	122800	104185330	4080	4080	4080	4080	0
371	20250123	122700	104185330	4080	4080	4080	4080	0
372	20250123	122600	104185330	4080	4080	4080	4080	0
373	20250123	122500	104185330	4080	4080	4080	4080	0
374	20250123	122400	104185330	4080	4080	4080	4080	9
375	20250123	122300	104148610	4080	4080	4080	4080	2
376	20250123	122200	104140450	4080	4080	4080	4080	5
377	20250123	122100	104120050	4080	4080	4080	4080	0
378	20250123	122000	104120050	4080	4080	4080	4080	0
379	20250123	121900	104120050	4080	4080	4080	4080	56
380	20250123	121800	103891570	4080	4080	4080	4080	0
381	20250123	121700	103891570	4080	4080	4080	4080	7
382	20250123	121600	103863010	4080	4080	4080	4080	0
383	20250123	121500	103863010	4080	4080	4080	4080	0
384	20250123	121400	103863010	4080	4080	4080	4080	0
385	20250123	121300	103863010	4080	4080	4080	4080	0
386	20250123	121200	103863010	4080	4080	4080	4080	0
387	20250123	121100	103863010	4080	4080	4080	4080	0
388	20250123	121000	103863010	4080	4080	4080	4080	0
389	20250123	120900	103863010	4080	4080	4080	4080	0
390	20250123	120800	103863010	4080	4080	4080	4080	5
391	20250123	120700	103842610	4080	4080	4080	4080	8
392	20250123	120600	103809970	4075	4075	4075	4075	12
393	20250123	120500	103761070	4075	4075	4075	4075	20
394	20250123	120400	103679570	4075	4075	4075	4075	7
395	20250123	120300	103651045	4075	4075	4075	4075	1
396	20250123	120200	103646970	4075	4075	4075	4075	1
397	20250123	120100	103642895	4075	4075	4075	4075	0
398	20250123	120000	103642895	4075	4075	4075	4075	0
399	20250123	115900	103642895	4075	4075	4075	4075	0
400	20250123	115800	103642895	4075	4075	4075	4075	24
401	20250123	115700	103545095	4075	4075	4075	4075	0
402	20250123	115600	103545095	4075	4075	4075	4075	5
403	20250123	115500	103524720	4075	4075	4075	4075	0
404	20250123	115400	103524720	4075	4075	4075	4075	252
405	20250123	115300	102497820	4075	4075	4075	4075	52
406	20250123	115200	102285920	4080	4080	4080	4080	0
407	20250123	115100	102285920	4080	4080	4080	4080	0
408	20250123	115000	102285920	4080	4080	4080	4080	0
409	20250123	114900	102285920	4080	4080	4080	4080	0
410	20250123	114800	102285920	4080	4080	4080	4080	1
411	20250123	114700	102281840	4080	4080	4080	4080	0
412	20250123	114600	102281840	4080	4080	4080	4080	0
413	20250123	114500	102281840	4080	4080	4080	4080	0
414	20250123	114400	102281840	4080	4080	4080	4080	0
415	20250123	114300	102281840	4080	4080	4080	4080	0
416	20250123	114200	102281840	4080	4080	4080	4080	0
417	20250123	114100	102281840	4080	4080	4080	4080	0
418	20250123	114000	102281840	4080	4080	4080	4080	0
419	20250123	113900	102281840	4080	4080	4080	4080	4
420	20250123	113800	102265520	4080	4080	4080	4080	5
421	20250123	113700	102245120	4080	4080	4080	4080	0
422	20250123	113600	102245120	4080	4080	4080	4080	0
423	20250123	113500	102245120	4080	4080	4080	4080	8
424	20250123	113400	102212480	4080	4080	4080	4080	6
425	20250123	113300	102188000	4080	4080	4080	4080	0
426	20250123	113200	102188000	4080	4080	4080	4080	0
427	20250123	113100	102188000	4080	4080	4080	4080	10
428	20250123	113000	102147200	4080	4080	4080	4080	0
429	20250123	112900	102147200	4080	4080	4080	4080	2
430	20250123	112800	102139040	4075	4075	4075	4075	0
431	20250123	112700	102139040	4075	4075	4075	4075	103
432	20250123	112600	101719315	4080	4080	4080	4080	0
433	20250123	112500	101719315	4080	4080	4080	4080	0
434	20250123	112400	101719315	4080	4080	4080	4080	0
435	20250123	112300	101719315	4080	4080	4080	4080	0
436	20250123	112200	101719315	4080	4080	4080	4080	0
437	20250123	112100	101719315	4080	4080	4080	4080	0
438	20250123	112000	101719315	4080	4080	4080	4080	0
439	20250123	111900	101719315	4080	4080	4080	4080	0
440	20250123	111800	101719315	4080	4080	4080	4080	0
441	20250123	111700	101719315	4080	4080	4080	4080	0
442	20250123	111600	101719315	4080	4080	4080	4080	1
443	20250123	111500	101715235	4080	4080	4080	4080	0
444	20250123	111400	101715235	4080	4080	4080	4080	0
445	20250123	111300	101715235	4080	4080	4080	4080	0
446	20250123	111200	101715235	4080	4080	4080	4080	5
447	20250123	111100	101694835	4080	4080	4080	4080	0
448	20250123	111000	101694835	4080	4080	4080	4080	1
449	20250123	110900	101690755	4080	4080	4080	4080	1
450	20250123	110800	101686675	4080	4080	4080	4080	0
451	20250123	110700	101686675	4080	4080	4080	4080	0
452	20250123	110600	101686675	4080	4080	4080	4080	0
453	20250123	110500	101686675	4080	4080	4080	4080	0
454	20250123	110400	101686675	4080	4080	4080	4080	0
455	20250123	110300	101686675	4080	4080	4080	4080	10
456	20250123	110200	101645875	4080	4080	4080	4080	0
457	20250123	110100	101645875	4080	4080	4080	4080	0
458	20250123	110000	101645875	4080	4080	4080	4080	0
459	20250123	105900	101645875	4080	4080	4080	4080	0
460	20250123	105800	101645875	4080	4080	4080	4080	0
461	20250123	105700	101645875	4080	4080	4080	4080	0
462	20250123	105600	101645875	4080	4080	4080	4080	0
463	20250123	105500	101645875	4080	4080	4080	4080	0
464	20250123	105400	101645875	4080	4080	4080	4080	0
465	20250123	105300	101645875	4080	4080	4080	4080	0
466	20250123	105200	101645875	4080	4080	4080	4080	2
467	20250123	105100	101637715	4070	4070	4070	4070	0
468	20250123	105000	101637715	4070	4070	4070	4070	3
469	20250123	104900	101625505	4085	4085	4085	4085	2
470	20250123	104800	101617335	4075	4075	4075	4075	301
471	20250123	104700	100390760	4080	4080	4080	4080	0
472	20250123	104600	100390760	4080	4080	4080	4080	0
473	20250123	104500	100390760	4080	4080	4080	4080	1
474	20250123	104400	100386680	4085	4080	4085	4080	3
475	20250123	104300	100374430	4075	4075	4075	4075	0
476	20250123	104200	100374430	4075	4075	4075	4075	100
477	20250123	104100	99966930	4095	4095	4095	4095	0
478	20250123	104000	99966930	4095	4095	4095	4095	0
479	20250123	103900	99966930	4095	4075	4095	4075	51
480	20250123	103800	99759085	4080	4080	4080	4080	100
481	20250123	103700	99351085	4095	4095	4095	4095	0
482	20250123	103600	99351085	4095	4095	4095	4095	0
483	20250123	103500	99351085	4095	4080	4095	4080	120
484	20250123	103400	98861455	4080	4070	4080	4070	240
485	20250123	103300	97884635	4070	4070	4070	4070	0
486	20250123	103200	97884635	4070	4070	4070	4070	0
487	20250123	103100	97884635	4070	4070	4070	4070	1
488	20250123	103000	97880565	4065	4065	4065	4065	0
489	20250123	102900	97880565	4065	4065	4065	4065	0
490	20250123	102800	97880565	4065	4060	4070	4060	88
491	20250123	102700	97523000	4065	4055	4065	4055	396
492	20250123	102600	95913560	4050	4050	4050	4050	0
493	20250123	102500	95913560	4050	4050	4050	4050	0
494	20250123	102400	95913560	4050	4050	4050	4050	0
495	20250123	102300	95913560	4050	4050	4050	4050	10
496	20250123	102200	95873060	4065	4065	4065	4065	0
497	20250123	102100	95873060	4065	4065	4065	4065	0
498	20250123	102000	95873060	4065	4065	4065	4065	0
499	20250123	101900	95873060	4065	4055	4065	4055	502
500	20250123	101800	93837430	4065	4065	4065	4065	0
501	20250123	101700	93837430	4065	4065	4065	4065	0
502	20250123	101600	93837430	4065	4065	4065	4065	0
503	20250123	101500	93837430	4065	4060	4065	4055	683
504	20250123	101400	91066925	4060	4065	4065	4060	664
505	20250123	101300	88370485	4065	4065	4065	4065	0
506	20250123	101200	88370485	4065	4065	4065	4065	0
507	20250123	101100	88370485	4065	4070	4070	4065	54
508	20250123	101000	88150955	4070	4070	4070	4070	0
509	20250123	100900	88150955	4070	4070	4070	4070	12
510	20250123	100800	88102115	4070	4070	4070	4070	1
511	20250123	100700	88098045	4070	4070	4070	4070	0
512	20250123	100600	88098045	4070	4070	4070	4070	0
513	20250123	100500	88098045	4070	4070	4070	4070	9
514	20250123	100400	88061415	4070	4065	4070	4065	411
515	20250123	100300	86390685	4065	4065	4065	4065	9
516	20250123	100200	86354100	4060	4060	4060	4060	44
517	20250123	100100	86175460	4065	4065	4065	4065	5
518	20250123	100000	86155135	4065	4065	4065	4065	5
519	20250123	095900	86134810	4060	4060	4060	4060	5
520	20250123	095800	86114510	4060	4060	4060	4060	0
521	20250123	095700	86114510	4060	4060	4065	4060	56
522	20250123	095600	85887145	4065	4065	4065	4065	0
523	20250123	095500	85887145	4065	4060	4065	4050	2042
524	20250123	095400	77612295	4065	4065	4065	4065	5
525	20250123	095300	77591970	4060	4060	4060	4060	39
526	20250123	095200	77433630	4065	4065	4065	4065	47
527	20250123	095100	77242575	4055	4055	4055	4055	2
528	20250123	095000	77234465	4050	4050	4050	4050	300
529	20250123	094900	76019465	4060	4060	4060	4060	0
530	20250123	094800	76019465	4060	4060	4060	4060	40
531	20250123	094700	75857065	4065	4065	4065	4065	0
532	20250123	094600	75857065	4065	4065	4065	4065	9
533	20250123	094500	75820480	4065	4065	4065	4065	32
534	20250123	094400	75690400	4040	4050	4085	4040	452
535	20250123	094300	73862285	4035	4100	4100	4035	207
536	20250123	094200	73026585	4095	4040	4095	4035	347
537	20250123	094100	71624120	4040	4060	4060	4040	1544
538	20250123	094000	65376695	4065	4065	4065	4065	3
539	20250123	093900	65364500	4065	4070	4070	4065	20
540	20250123	093800	65283195	4055	4080	4080	4055	530
541	20250123	093700	63128750	4105	4105	4105	4105	0
542	20250123	093600	63128750	4105	4105	4105	4105	0
543	20250123	093500	63128750	4105	4105	4105	4105	0
544	20250123	093400	63128750	4105	4110	4110	4105	7
545	20250123	093300	63099990	4120	4075	4120	4060	307
546	20250123	093200	61852935	4125	4080	4125	4080	185
547	20250123	093100	61094790	4090	4050	4090	4050	462
548	20250123	093000	59219490	4045	4050	4070	4045	221
549	20250123	092900	58323240	4050	4085	4085	4050	2370
550	20250123	092800	48698940	4085	4085	4085	4085	40
551	20250123	092700	48535540	4085	4085	4085	4085	20
552	20250123	092600	48453840	4080	4080	4080	4080	0
553	20250123	092500	48453840	4080	4120	4120	4080	5645
554	20250123	092400	25306780	4120	4120	4120	4120	34
555	20250123	092300	25166700	4120	4120	4120	4120	0
556	20250123	092200	25166700	4120	4125	4125	4120	3
557	20250123	092100	25154330	4120	4120	4120	4120	40
558	20250123	092000	24989530	4120	4120	4120	4120	0
559	20250123	091900	24989530	4120	4120	4120	4120	0
560	20250123	091800	24989530	4120	4120	4120	4120	1
561	20250123	091700	24985410	4120	4120	4120	4120	4
562	20250123	091600	24968930	4120	4120	4120	4120	3
563	20250123	091500	24956570	4120	4120	4120	4120	1
564	20250123	091400	24952450	4125	4125	4125	4125	50
565	20250123	091300	24746200	4110	4110	4110	4110	0
566	20250123	091200	24746200	4110	4110	4110	4110	0
567	20250123	091100	24746200	4110	4105	4110	4105	6
568	20250123	091000	24721565	4105	4125	4125	4105	2146
569	20250123	090900	15897525	4125	4140	4140	4125	3514
570	20250123	090800	1396145	4140	4145	4145	4140	23
571	20250123	090700	1300860	4135	4135	4135	4135	0
572	20250123	090600	1300860	4135	4135	4135	4135	0
573	20250123	090500	1300860	4135	4135	4135	4135	0
574	20250123	090400	1300860	4135	4135	4135	4135	0
575	20250123	090300	1300860	4135	4135	4135	4135	1
576	20250123	090200	1296725	4135	4135	4135	4135	10
577	20250123	090100	1255375	4130	4165	4175	4130	11
578	20250123	090000	1209530	4130	4125	4165	4125	293