KissMeData/002810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183800	99865540	12440	12440	12440	12440	124
3	20250124	183700	99865540	12440	12440	12440	12440	0
4	20250124	183600	99865540	12440	12440	12440	12440	0
5	20250124	183500	99865540	12440	12440	12440	12440	0
6	20250124	183400	99865540	12440	12440	12440	12440	0
7	20250124	183300	99865540	12440	12440	12440	12440	0
8	20250124	183200	99865540	12440	12440	12440	12440	0
9	20250124	183100	99865540	12440	12440	12440	12440	0
10	20250124	183000	99865540	12440	12440	12440	12440	0
11	20250124	182900	99865540	12440	12440	12440	12440	0
12	20250124	182800	99865540	12440	12440	12440	12440	0
13	20250124	182700	99865540	12440	12440	12440	12440	0
14	20250124	182600	99865540	12440	12440	12440	12440	0
15	20250124	182500	99865540	12440	12440	12440	12440	0
16	20250124	182400	99865540	12440	12440	12440	12440	0
17	20250124	182300	99865540	12440	12440	12440	12440	0
18	20250124	182200	99865540	12440	12440	12440	12440	0
19	20250124	182100	99865540	12440	12440	12440	12440	0
20	20250124	182000	99865540	12440	12440	12440	12440	0
21	20250124	181900	99865540	12440	12440	12440	12440	0
22	20250124	181800	99865540	12440	12440	12440	12440	0
23	20250124	181700	99865540	12440	12440	12440	12440	0
24	20250124	181600	99865540	12440	12440	12440	12440	0
25	20250124	181500	99865540	12440	12440	12440	12440	0
26	20250124	181400	99865540	12440	12440	12440	12440	0
27	20250124	181300	99865540	12440	12440	12440	12440	0
28	20250124	181200	99865540	12440	12440	12440	12440	0
29	20250124	181100	99865540	12440	12440	12440	12440	0
30	20250124	181000	99865540	12440	12440	12440	12440	0
31	20250124	180900	99865540	12440	12440	12440	12440	0
32	20250124	180800	99865540	12440	12440	12440	12440	124
33	20250124	180700	99865540	12440	12440	12440	12440	0
34	20250124	180600	99865540	12440	12440	12440	12440	0
35	20250124	180500	99865540	12440	12440	12440	12440	0
36	20250124	180400	99865540	12440	12440	12440	12440	0
37	20250124	180300	99865540	12440	12440	12440	12440	0
38	20250124	180200	99865540	12440	12440	12440	12440	0
39	20250124	180100	99865540	12440	12440	12440	12440	0
40	20250124	180000	99865540	12440	12440	12440	12440	0
41	20250124	175900	99865540	12440	12440	12440	12440	0
42	20250124	175800	99865540	12440	12440	12440	12440	0
43	20250124	175700	99865540	12440	12440	12440	12440	0
44	20250124	175600	99865540	12440	12440	12440	12440	0
45	20250124	175500	99865540	12440	12440	12440	12440	0
46	20250124	175400	99865540	12440	12440	12440	12440	0
47	20250124	175300	99865540	12440	12440	12440	12440	0
48	20250124	175200	99865540	12440	12440	12440	12440	0
49	20250124	175100	99865540	12440	12440	12440	12440	0
50	20250124	175000	99865540	12440	12440	12440	12440	0
51	20250124	174900	99865540	12440	12440	12440	12440	0
52	20250124	174800	99865540	12440	12440	12440	12440	0
53	20250124	174700	99865540	12440	12440	12440	12440	0
54	20250124	174600	99865540	12440	12440	12440	12440	0
55	20250124	174500	99865540	12440	12440	12440	12440	0
56	20250124	174400	99865540	12440	12440	12440	12440	0
57	20250124	174300	99865540	12440	12440	12440	12440	0
58	20250124	174200	99865540	12440	12440	12440	12440	0
59	20250124	174100	99865540	12440	12440	12440	12440	0
60	20250124	174000	99865540	12440	12440	12440	12440	0
61	20250124	173900	99865540	12440	12440	12440	12440	0
62	20250124	173800	99865540	12440	12440	12440	12440	124
63	20250124	173700	99865540	12440	12440	12440	12440	0
64	20250124	173600	99865540	12440	12440	12440	12440	0
65	20250124	173500	99865540	12440	12440	12440	12440	0
66	20250124	173400	99865540	12440	12440	12440	12440	0
67	20250124	173300	99865540	12440	12440	12440	12440	0
68	20250124	173200	99865540	12440	12440	12440	12440	0
69	20250124	173100	99865540	12440	12440	12440	12440	0
70	20250124	173000	99865540	12440	12440	12440	12440	0
71	20250124	172900	99865540	12440	12440	12440	12440	0
72	20250124	172800	99865540	12440	12440	12440	12440	0
73	20250124	172700	99865540	12440	12440	12440	12440	0
74	20250124	172600	99865540	12440	12440	12440	12440	0
75	20250124	172500	99865540	12440	12440	12440	12440	0
76	20250124	172400	99865540	12440	12440	12440	12440	0
77	20250124	172300	99865540	12440	12440	12440	12440	0
78	20250124	172200	99865540	12440	12440	12440	12440	0
79	20250124	172100	99865540	12440	12440	12440	12440	0
80	20250124	172000	99865540	12440	12440	12440	12440	0
81	20250124	171900	99865540	12440	12440	12440	12440	0
82	20250124	171800	99865540	12440	12440	12440	12440	0
83	20250124	171700	99865540	12440	12440	12440	12440	0
84	20250124	171600	99865540	12440	12440	12440	12440	0
85	20250124	171500	99865540	12440	12440	12440	12440	0
86	20250124	171400	99865540	12440	12440	12440	12440	0
87	20250124	171300	99865540	12440	12440	12440	12440	0
88	20250124	171200	99865540	12440	12440	12440	12440	0
89	20250124	171100	99865540	12440	12440	12440	12440	0
90	20250124	171000	99865540	12440	12440	12440	12440	0
91	20250124	170900	99865540	12440	12440	12440	12440	0
92	20250124	170800	99865540	12440	12440	12440	12440	124
93	20250124	170700	99865540	12440	12440	12440	12440	0
94	20250124	170600	99865540	12440	12440	12440	12440	0
95	20250124	170500	99865540	12440	12440	12440	12440	0
96	20250124	170400	99865540	12440	12440	12440	12440	0
97	20250124	170300	99865540	12440	12440	12440	12440	0
98	20250124	170200	99865540	12440	12440	12440	12440	0
99	20250124	170100	99865540	12440	12440	12440	12440	0
100	20250124	170000	99865540	12440	12440	12440	12440	0
101	20250124	165900	99865540	12440	12440	12440	12440	0
102	20250124	165800	99865540	12440	12440	12440	12440	0
103	20250124	165700	99865540	12440	12440	12440	12440	0
104	20250124	165600	99865540	12440	12440	12440	12440	0
105	20250124	165500	99865540	12440	12440	12440	12440	0
106	20250124	165400	99865540	12440	12440	12440	12440	0
107	20250124	165300	99865540	12440	12440	12440	12440	0
108	20250124	165200	99865540	12440	12440	12440	12440	0
109	20250124	165100	99865540	12440	12440	12440	12440	0
110	20250124	165000	99865540	12440	12440	12440	12440	0
111	20250124	164900	99865540	12440	12440	12440	12440	0
112	20250124	164800	99865540	12440	12440	12440	12440	0
113	20250124	164700	99865540	12440	12440	12440	12440	0
114	20250124	164600	99865540	12440	12440	12440	12440	0
115	20250124	164500	99865540	12440	12440	12440	12440	0
116	20250124	164400	99865540	12440	12440	12440	12440	0
117	20250124	164300	99865540	12440	12440	12440	12440	0
118	20250124	164200	99865540	12440	12440	12440	12440	0
119	20250124	164100	99865540	12440	12440	12440	12440	0
120	20250124	164000	99865540	12440	12440	12440	12440	0
121	20250124	163900	99865540	12440	12440	12440	12440	0
122	20250124	163800	99865540	12440	12440	12440	12440	124
123	20250124	163700	99865540	12440	12440	12440	12440	0
124	20250124	163600	99865540	12440	12440	12440	12440	0
125	20250124	163500	99865540	12440	12440	12440	12440	0
126	20250124	163400	99865540	12440	12440	12440	12440	0
127	20250124	163300	99865540	12440	12440	12440	12440	0
128	20250124	163200	99865540	12440	12440	12440	12440	0
129	20250124	163100	99865540	12440	12440	12440	12440	0
130	20250124	163000	99865540	12440	12440	12440	12440	0
131	20250124	162900	99865540	12440	12440	12440	12440	0
132	20250124	162800	99865540	12440	12440	12440	12440	0
133	20250124	162700	99865540	12440	12440	12440	12440	0
134	20250124	162600	99865540	12440	12440	12440	12440	0
135	20250124	162500	99865540	12440	12440	12440	12440	0
136	20250124	162400	99865540	12440	12440	12440	12440	0
137	20250124	162300	99865540	12440	12440	12440	12440	0
138	20250124	162200	99865540	12440	12440	12440	12440	0
139	20250124	162100	99865540	12440	12440	12440	12440	0
140	20250124	162000	99865540	12440	12440	12440	12440	0
141	20250124	161900	99865540	12440	12440	12440	12440	0
142	20250124	161800	99865540	12440	12440	12440	12440	0
143	20250124	161700	99865540	12440	12440	12440	12440	0
144	20250124	161600	99865540	12440	12440	12440	12440	0
145	20250124	161500	99865540	12440	12440	12440	12440	0
146	20250124	161400	99865540	12440	12440	12440	12440	0
147	20250124	161300	99865540	12440	12440	12440	12440	0
148	20250124	161200	99865540	12440	12440	12440	12440	0
149	20250124	161100	99865540	12440	12440	12440	12440	0
150	20250124	161000	99865540	12440	12440	12440	12440	0
151	20250124	160900	99865540	12440	12440	12440	12440	0
152	20250124	160800	99865540	12440	12440	12440	12440	124
153	20250124	160700	99865540	12440	12440	12440	12440	0
154	20250124	160600	99865540	12440	12440	12440	12440	0
155	20250124	160500	99865540	12440	12440	12440	12440	0
156	20250124	160400	99865540	12440	12440	12440	12440	0
157	20250124	160300	99865540	12440	12440	12440	12440	0
158	20250124	160200	99865540	12440	12440	12440	12440	0
159	20250124	160100	99865540	12440	12440	12440	12440	0
160	20250124	160000	99865540	12440	12440	12440	12440	0
161	20250124	155900	99865540	12440	12440	12440	12440	0
162	20250124	155800	99865540	12440	12440	12440	12440	0
163	20250124	155700	99865540	12440	12440	12440	12440	0
164	20250124	155600	99865540	12440	12440	12440	12440	0
165	20250124	155500	99865540	12440	12440	12440	12440	0
166	20250124	155400	99865540	12440	12440	12440	12440	0
167	20250124	155300	99865540	12440	12440	12440	12440	0
168	20250124	155200	99865540	12440	12440	12440	12440	0
169	20250124	155100	99865540	12440	12440	12440	12440	0
170	20250124	155000	99865540	12440	12440	12440	12440	0
171	20250124	154900	99865540	12440	12440	12440	12440	0
172	20250124	154800	99865540	12440	12440	12440	12440	0
173	20250124	154700	99865540	12440	12440	12440	12440	0
174	20250124	154600	99865540	12440	12440	12440	12440	0
175	20250124	154500	99865540	12440	12440	12440	12440	0
176	20250124	154400	99865540	12440	12440	12440	12440	0
177	20250124	154300	99865540	12440	12440	12440	12440	0
178	20250124	154200	99865540	12440	12440	12440	12440	0
179	20250124	154100	99865540	12440	12440	12440	12440	0
180	20250124	154000	99865540	12440	12440	12440	12440	0
181	20250124	153900	99865540	12440	12440	12440	12440	0
182	20250124	153800	99865540	12440	12440	12440	12440	124
183	20250124	153700	99865540	12440	12440	12440	12440	0
184	20250124	153600	99865540	12440	12440	12440	12440	0
185	20250124	153500	99865540	12440	12440	12440	12440	0
186	20250124	153400	99865540	12440	12440	12440	12440	0
187	20250124	153300	99865540	12440	12440	12440	12440	0
188	20250124	153200	99865540	12440	12440	12440	12440	0
189	20250124	153100	99865540	12440	12440	12440	12440	0
190	20250124	153000	99865540	12440	12440	12440	12440	124
191	20250124	152900	98322980	12430	12430	12430	12430	0
192	20250124	152800	98322980	12430	12430	12430	12430	0
193	20250124	152700	98322980	12430	12430	12430	12430	0
194	20250124	152600	98322980	12430	12430	12430	12430	0
195	20250124	152500	98322980	12430	12430	12430	12430	0
196	20250124	152400	98322980	12430	12430	12430	12430	0
197	20250124	152300	98322980	12430	12430	12430	12430	0
198	20250124	152200	98322980	12430	12430	12430	12430	0
199	20250124	152100	98322980	12430	12430	12430	12430	0
200	20250124	152000	98322980	12430	12430	12430	12430	0
201	20250124	151900	98322980	12430	12430	12430	12420	14
202	20250124	151800	98149080	12420	12420	12420	12420	0
203	20250124	151700	98149080	12420	12420	12420	12420	22
204	20250124	151600	97875840	12420	12420	12420	12420	0
205	20250124	151500	97875840	12420	12420	12420	12420	0
206	20250124	151400	97875840	12420	12420	12420	12420	14
207	20250124	151300	97701960	12430	12430	12430	12430	1
208	20250124	151200	97689530	12420	12420	12420	12420	0
209	20250124	151100	97689530	12420	12420	12420	12420	10
210	20250124	151000	97565330	12420	12420	12420	12420	1
211	20250124	150900	97552910	12420	12420	12420	12420	7
212	20250124	150800	97465970	12420	12420	12420	12420	0
213	20250124	150700	97465970	12420	12420	12420	12420	0
214	20250124	150600	97465970	12420	12420	12420	12420	0
215	20250124	150500	97465970	12420	12420	12420	12420	0
216	20250124	150400	97465970	12420	12420	12420	12420	0
217	20250124	150300	97465970	12420	12420	12420	12420	7
218	20250124	150200	97379030	12420	12420	12420	12420	0
219	20250124	150100	97379030	12420	12420	12420	12420	0
220	20250124	150000	97379030	12420	12420	12420	12420	0
221	20250124	145900	97379030	12420	12420	12420	12420	0
222	20250124	145800	97379030	12420	12420	12420	12420	0
223	20250124	145700	97379030	12420	12420	12420	12420	0
224	20250124	145600	97379030	12420	12420	12420	12420	7
225	20250124	145500	97292090	12440	12440	12440	12440	0
226	20250124	145400	97292090	12440	12440	12440	12440	0
227	20250124	145300	97292090	12440	12440	12440	12440	0
228	20250124	145200	97292090	12440	12440	12440	12440	0
229	20250124	145100	97292090	12440	12440	12440	12440	0
230	20250124	145000	97292090	12440	12440	12440	12440	0
231	20250124	144900	97292090	12440	12440	12440	12440	0
232	20250124	144800	97292090	12440	12440	12440	12440	0
233	20250124	144700	97292090	12440	12440	12440	12440	0
234	20250124	144600	97292090	12440	12440	12440	12440	0
235	20250124	144500	97292090	12440	12440	12440	12440	0
236	20250124	144400	97292090	12440	12440	12440	12440	0
237	20250124	144300	97292090	12440	12440	12440	12440	0
238	20250124	144200	97292090	12440	12440	12440	12440	0
239	20250124	144100	97292090	12440	12440	12440	12440	0
240	20250124	144000	97292090	12440	12440	12440	12440	0
241	20250124	143900	97292090	12440	12440	12440	12440	0
242	20250124	143800	97292090	12440	12440	12440	12440	0
243	20250124	143700	97292090	12440	12440	12440	12440	0
244	20250124	143600	97292090	12440	12420	12440	12420	14
245	20250124	143500	97118190	12410	12410	12410	12410	0
246	20250124	143400	97118190	12410	12410	12410	12410	0
247	20250124	143300	97118190	12410	12410	12410	12410	0
248	20250124	143200	97118190	12410	12410	12410	12410	0
249	20250124	143100	97118190	12410	12410	12410	12410	8
250	20250124	143000	97018910	12420	12420	12420	12420	0
251	20250124	142900	97018910	12420	12420	12420	12420	0
252	20250124	142800	97018910	12420	12420	12420	12420	0
253	20250124	142700	97018910	12420	12420	12420	12420	0
254	20250124	142600	97018910	12420	12420	12420	12420	0
255	20250124	142500	97018910	12420	12420	12420	12420	0
256	20250124	142400	97018910	12420	12420	12420	12420	0
257	20250124	142300	97018910	12420	12420	12420	12420	0
258	20250124	142200	97018910	12420	12420	12420	12420	0
259	20250124	142100	97018910	12420	12420	12420	12420	0
260	20250124	142000	97018910	12420	12420	12420	12420	0
261	20250124	141900	97018910	12420	12410	12430	12410	15
262	20250124	141800	96832730	12400	12400	12400	12400	0
263	20250124	141700	96832730	12400	12400	12400	12400	0
264	20250124	141600	96832730	12400	12400	12400	12400	0
265	20250124	141500	96832730	12400	12400	12400	12400	7
266	20250124	141400	96745930	12400	12400	12400	12400	0
267	20250124	141300	96745930	12400	12400	12400	12400	0
268	20250124	141200	96745930	12400	12400	12400	12400	0
269	20250124	141100	96745930	12400	12400	12400	12400	0
270	20250124	141000	96745930	12400	12400	12400	12400	0
271	20250124	140900	96745930	12400	12400	12400	12400	0
272	20250124	140800	96745930	12400	12400	12400	12400	0
273	20250124	140700	96745930	12400	12400	12400	12400	0
274	20250124	140600	96745930	12400	12400	12400	12400	0
275	20250124	140500	96745930	12400	12400	12400	12400	0
276	20250124	140400	96745930	12400	12400	12400	12400	0
277	20250124	140300	96745930	12400	12400	12400	12400	0
278	20250124	140200	96745930	12400	12400	12400	12400	0
279	20250124	140100	96745930	12400	12400	12400	12400	0
280	20250124	140000	96745930	12400	12400	12400	12400	0
281	20250124	135900	96745930	12400	12400	12400	12400	13
282	20250124	135800	96584730	12390	12390	12390	12390	0
283	20250124	135700	96584730	12390	12390	12390	12390	0
284	20250124	135600	96584730	12390	12390	12390	12390	0
285	20250124	135500	96584730	12390	12390	12390	12390	7
286	20250124	135400	96498000	12390	12390	12390	12390	0
287	20250124	135300	96498000	12390	12390	12390	12390	0
288	20250124	135200	96498000	12390	12390	12390	12390	0
289	20250124	135100	96498000	12390	12390	12390	12390	0
290	20250124	135000	96498000	12390	12390	12390	12390	0
291	20250124	134900	96498000	12390	12390	12390	12390	0
292	20250124	134800	96498000	12390	12390	12390	12390	0
293	20250124	134700	96498000	12390	12390	12390	12390	0
294	20250124	134600	96498000	12390	12390	12390	12390	7
295	20250124	134500	96411270	12390	12390	12390	12390	0
296	20250124	134400	96411270	12390	12390	12390	12390	0
297	20250124	134300	96411270	12390	12390	12390	12390	0
298	20250124	134200	96411270	12390	12390	12390	12390	0
299	20250124	134100	96411270	12390	12390	12390	12390	0
300	20250124	134000	96411270	12390	12390	12390	12390	0
301	20250124	133900	96411270	12390	12390	12390	12390	0
302	20250124	133800	96411270	12390	12390	12390	12390	0
303	20250124	133700	96411270	12390	12390	12390	12390	0
304	20250124	133600	96411270	12390	12390	12390	12390	0
305	20250124	133500	96411270	12390	12390	12390	12390	7
306	20250124	133400	96324540	12390	12390	12390	12390	0
307	20250124	133300	96324540	12390	12390	12390	12390	0
308	20250124	133200	96324540	12390	12390	12390	12390	0
309	20250124	133100	96324540	12390	12390	12390	12390	0
310	20250124	133000	96324540	12390	12390	12390	12390	0
311	20250124	132900	96324540	12390	12390	12390	12390	0
312	20250124	132800	96324540	12390	12390	12390	12390	0
313	20250124	132700	96324540	12390	12390	12390	12390	0
314	20250124	132600	96324540	12390	12390	12390	12390	0
315	20250124	132500	96324540	12390	12390	12390	12390	0
316	20250124	132400	96324540	12390	12390	12390	12390	7
317	20250124	132300	96237810	12390	12390	12390	12390	0
318	20250124	132200	96237810	12390	12390	12390	12390	0
319	20250124	132100	96237810	12390	12390	12390	12390	0
320	20250124	132000	96237810	12390	12390	12390	12390	0
321	20250124	131900	96237810	12390	12390	12390	12390	0
322	20250124	131800	96237810	12390	12390	12390	12390	0
323	20250124	131700	96237810	12390	12390	12390	12390	0
324	20250124	131600	96237810	12390	12390	12390	12390	0
325	20250124	131500	96237810	12390	12390	12390	12390	0
326	20250124	131400	96237810	12390	12390	12390	12390	0
327	20250124	131300	96237810	12390	12390	12390	12390	0
328	20250124	131200	96237810	12390	12390	12390	12390	7
329	20250124	131100	96151080	12390	12390	12390	12390	0
330	20250124	131000	96151080	12390	12390	12390	12390	0
331	20250124	130900	96151080	12390	12390	12390	12390	0
332	20250124	130800	96151080	12390	12390	12390	12390	0
333	20250124	130700	96151080	12390	12390	12390	12390	0
334	20250124	130600	96151080	12390	12390	12390	12390	0
335	20250124	130500	96151080	12390	12390	12390	12390	0
336	20250124	130400	96151080	12390	12390	12390	12390	0
337	20250124	130300	96151080	12390	12390	12390	12390	6
338	20250124	130200	96076740	12400	12400	12400	12400	0
339	20250124	130100	96076740	12400	12400	12400	12400	0
340	20250124	130000	96076740	12400	12400	12400	12400	0
341	20250124	125900	96076740	12400	12400	12400	12400	1
342	20250124	125800	96064340	12380	12380	12380	12380	0
343	20250124	125700	96064340	12380	12380	12380	12380	0
344	20250124	125600	96064340	12380	12380	12380	12380	0
345	20250124	125500	96064340	12380	12380	12380	12380	0
346	20250124	125400	96064340	12380	12380	12380	12380	0
347	20250124	125300	96064340	12380	12380	12380	12380	0
348	20250124	125200	96064340	12380	12380	12380	12380	0
349	20250124	125100	96064340	12380	12380	12380	12380	0
350	20250124	125000	96064340	12380	12380	12380	12380	0
351	20250124	124900	96064340	12380	12380	12380	12380	0
352	20250124	124800	96064340	12380	12380	12380	12380	0
353	20250124	124700	96064340	12380	12380	12380	12380	0
354	20250124	124600	96064340	12380	12380	12380	12380	0
355	20250124	124500	96064340	12380	12380	12380	12380	0
356	20250124	124400	96064340	12380	12380	12380	12380	0
357	20250124	124300	96064340	12380	12380	12380	12380	0
358	20250124	124200	96064340	12380	12380	12380	12380	0
359	20250124	124100	96064340	12380	12380	12380	12380	0
360	20250124	124000	96064340	12380	12380	12380	12380	0
361	20250124	123900	96064340	12380	12380	12380	12380	0
362	20250124	123800	96064340	12380	12380	12380	12380	0
363	20250124	123700	96064340	12380	12380	12380	12380	0
364	20250124	123600	96064340	12380	12380	12380	12380	0
365	20250124	123500	96064340	12380	12390	12390	12380	563
366	20250124	123400	89091390	12390	12390	12390	12390	20
367	20250124	123300	88843590	12390	12390	12390	12390	0
368	20250124	123200	88843590	12390	12390	12390	12390	0
369	20250124	123100	88843590	12390	12390	12390	12390	15
370	20250124	123000	88657740	12390	12390	12390	12390	49
371	20250124	122900	88050630	12390	12390	12390	12390	0
372	20250124	122800	88050630	12390	12390	12390	12390	0
373	20250124	122700	88050630	12390	12390	12390	12390	0
374	20250124	122600	88050630	12390	12390	12390	12390	0
375	20250124	122500	88050630	12390	12390	12390	12390	0
376	20250124	122400	88050630	12390	12390	12390	12390	0
377	20250124	122300	88050630	12390	12390	12390	12390	0
378	20250124	122200	88050630	12390	12390	12390	12390	0
379	20250124	122100	88050630	12390	12390	12390	12390	0
380	20250124	122000	88050630	12390	12390	12390	12390	0
381	20250124	121900	88050630	12390	12400	12400	12390	2
382	20250124	121800	88025840	12410	12410	12410	12410	0
383	20250124	121700	88025840	12410	12410	12410	12410	0
384	20250124	121600	88025840	12410	12410	12410	12410	0
385	20250124	121500	88025840	12410	12410	12410	12410	0
386	20250124	121400	88025840	12410	12410	12410	12410	0
387	20250124	121300	88025840	12410	12410	12410	12410	0
388	20250124	121200	88025840	12410	12410	12410	12410	0
389	20250124	121100	88025840	12410	12410	12410	12410	0
390	20250124	121000	88025840	12410	12410	12410	12410	0
391	20250124	120900	88025840	12410	12410	12410	12410	0
392	20250124	120800	88025840	12410	12410	12410	12410	0
393	20250124	120700	88025840	12410	12400	12410	12380	247
394	20250124	120600	84966700	12420	12420	12420	12420	0
395	20250124	120500	84966700	12420	12420	12420	12420	0
396	20250124	120400	84966700	12420	12420	12420	12420	1
397	20250124	120300	84954280	12400	12390	12400	12390	64
398	20250124	120200	84160690	12400	12400	12400	12400	0
399	20250124	120100	84160690	12400	12400	12400	12400	0
400	20250124	120000	84160690	12400	12400	12400	12400	1
401	20250124	115900	84148290	12400	12400	12400	12400	0
402	20250124	115800	84148290	12400	12400	12400	12400	0
403	20250124	115700	84148290	12400	12380	12400	12370	882
404	20250124	115600	73224510	12380	12380	12380	12380	4
405	20250124	115500	73174990	12380	12380	12380	12380	0
406	20250124	115400	73174990	12380	12380	12380	12380	0
407	20250124	115300	73174990	12380	12380	12380	12380	0
408	20250124	115200	73174990	12380	12380	12380	12380	40
409	20250124	115100	72679790	12370	12370	12370	12370	0
410	20250124	115000	72679790	12370	12370	12370	12370	0
411	20250124	114900	72679790	12370	12370	12370	12370	0
412	20250124	114800	72679790	12370	12370	12370	12370	2
413	20250124	114700	72655050	12370	12370	12370	12370	30
414	20250124	114600	72283950	12370	12370	12370	12370	0
415	20250124	114500	72283950	12370	12370	12370	12370	0
416	20250124	114400	72283950	12370	12370	12370	12370	0
417	20250124	114300	72283950	12370	12370	12370	12370	0
418	20250124	114200	72283950	12370	12370	12370	12370	9
419	20250124	114100	72172620	12360	12360	12360	12360	0
420	20250124	114000	72172620	12360	12400	12400	12360	2288
421	20250124	113900	43863480	12410	12410	12410	12410	0
422	20250124	113800	43863480	12410	12410	12410	12410	0
423	20250124	113700	43863480	12410	12410	12410	12410	0
424	20250124	113600	43863480	12410	12410	12410	12410	0
425	20250124	113500	43863480	12410	12410	12410	12410	0
426	20250124	113400	43863480	12410	12410	12410	12410	0
427	20250124	113300	43863480	12410	12410	12410	12410	0
428	20250124	113200	43863480	12410	12410	12410	12410	0
429	20250124	113100	43863480	12410	12410	12410	12410	0
430	20250124	113000	43863480	12410	12410	12410	12410	0
431	20250124	112900	43863480	12410	12410	12410	12410	0
432	20250124	112800	43863480	12410	12410	12410	12410	0
433	20250124	112700	43863480	12410	12410	12410	12410	2
434	20250124	112600	43838660	12400	12400	12400	12400	0
435	20250124	112500	43838660	12400	12400	12400	12400	0
436	20250124	112400	43838660	12400	12400	12400	12400	0
437	20250124	112300	43838660	12400	12400	12400	12400	83
438	20250124	112200	42809460	12400	12400	12400	12400	0
439	20250124	112100	42809460	12400	12400	12400	12400	0
440	20250124	112000	42809460	12400	12400	12400	12400	0
441	20250124	111900	42809460	12400	12400	12400	12400	0
442	20250124	111800	42809460	12400	12400	12400	12400	0
443	20250124	111700	42809460	12400	12400	12400	12400	0
444	20250124	111600	42809460	12400	12400	12400	12400	0
445	20250124	111500	42809460	12400	12400	12400	12400	0
446	20250124	111400	42809460	12400	12400	12400	12400	0
447	20250124	111300	42809460	12400	12400	12400	12400	0
448	20250124	111200	42809460	12400	12400	12400	12400	0
449	20250124	111100	42809460	12400	12400	12420	12400	1225
450	20250124	111000	27595360	12420	12420	12420	12420	0
451	20250124	110900	27595360	12420	12420	12420	12420	0
452	20250124	110800	27595360	12420	12420	12420	12420	0
453	20250124	110700	27595360	12420	12420	12420	12420	0
454	20250124	110600	27595360	12420	12420	12420	12420	0
455	20250124	110500	27595360	12420	12420	12420	12420	0
456	20250124	110400	27595360	12420	12420	12420	12420	0
457	20250124	110300	27595360	12420	12420	12420	12420	0
458	20250124	110200	27595360	12420	12420	12420	12420	0
459	20250124	110100	27595360	12420	12420	12420	12420	0
460	20250124	110000	27595360	12420	12420	12420	12420	0
461	20250124	105900	27595360	12420	12420	12420	12420	0
462	20250124	105800	27595360	12420	12420	12420	12420	0
463	20250124	105700	27595360	12420	12390	12420	12390	20
464	20250124	105600	27347280	12390	12390	12390	12390	0
465	20250124	105500	27347280	12390	12390	12390	12390	0
466	20250124	105400	27347280	12390	12390	12390	12390	0
467	20250124	105300	27347280	12390	12390	12390	12390	5
468	20250124	105200	27285330	12390	12390	12390	12390	2
469	20250124	105100	27260550	12400	12400	12400	12400	0
470	20250124	105000	27260550	12400	12400	12400	12400	0
471	20250124	104900	27260550	12400	12400	12400	12400	10
472	20250124	104800	27136550	12400	12400	12400	12400	0
473	20250124	104700	27136550	12400	12400	12400	12400	0
474	20250124	104600	27136550	12400	12400	12400	12400	0
475	20250124	104500	27136550	12400	12400	12400	12400	0
476	20250124	104400	27136550	12400	12400	12400	12400	0
477	20250124	104300	27136550	12400	12400	12400	12400	0
478	20250124	104200	27136550	12400	12400	12400	12400	6
479	20250124	104100	27062150	12400	12400	12400	12400	0
480	20250124	104000	27062150	12400	12400	12400	12400	0
481	20250124	103900	27062150	12400	12400	12400	12400	0
482	20250124	103800	27062150	12400	12400	12400	12400	0
483	20250124	103700	27062150	12400	12400	12400	12400	0
484	20250124	103600	27062150	12400	12400	12400	12400	0
485	20250124	103500	27062150	12400	12400	12400	12400	0
486	20250124	103400	27062150	12400	12400	12400	12400	0
487	20250124	103300	27062150	12400	12400	12400	12400	0
488	20250124	103200	27062150	12400	12400	12400	12400	7
489	20250124	103100	26975350	12400	12400	12400	12400	0
490	20250124	103000	26975350	12400	12400	12400	12400	0
491	20250124	102900	26975350	12400	12400	12400	12400	0
492	20250124	102800	26975350	12400	12400	12400	12400	0
493	20250124	102700	26975350	12400	12400	12400	12400	0
494	20250124	102600	26975350	12400	12400	12400	12400	0
495	20250124	102500	26975350	12400	12400	12400	12400	0
496	20250124	102400	26975350	12400	12400	12400	12400	0
497	20250124	102300	26975350	12400	12420	12420	12400	35
498	20250124	102200	26541330	12420	12420	12420	12420	0
499	20250124	102100	26541330	12420	12420	12420	12420	0
500	20250124	102000	26541330	12420	12420	12420	12420	0
501	20250124	101900	26541330	12420	12420	12420	12420	0
502	20250124	101800	26541330	12420	12420	12420	12420	0
503	20250124	101700	26541330	12420	12420	12420	12420	0
504	20250124	101600	26541330	12420	12410	12420	12410	37
505	20250124	101500	26081810	12400	12400	12400	12400	14
506	20250124	101400	25908210	12380	12380	12380	12380	0
507	20250124	101300	25908210	12380	12380	12380	12380	0
508	20250124	101200	25908210	12380	12380	12380	12380	0
509	20250124	101100	25908210	12380	12380	12380	12380	0
510	20250124	101000	25908210	12380	12380	12380	12380	0
511	20250124	100900	25908210	12380	12380	12380	12380	0
512	20250124	100800	25908210	12380	12380	12380	12380	0
513	20250124	100700	25908210	12380	12400	12400	12380	1208
514	20250124	100600	10949090	12400	12400	12400	12400	0
515	20250124	100500	10949090	12400	12400	12400	12400	0
516	20250124	100400	10949090	12400	12400	12400	12400	0
517	20250124	100300	10949090	12400	12400	12400	12400	0
518	20250124	100200	10949090	12400	12400	12400	12400	0
519	20250124	100100	10949090	12400	12400	12400	12400	0
520	20250124	100000	10949090	12400	12410	12410	12400	2
521	20250124	095900	10924280	12410	12410	12410	12410	0
522	20250124	095800	10924280	12410	12410	12410	12410	0
523	20250124	095700	10924280	12410	12410	12410	12410	0
524	20250124	095600	10924280	12410	12410	12410	12410	0
525	20250124	095500	10924280	12410	12410	12410	12410	0
526	20250124	095400	10924280	12410	12410	12410	12410	0
527	20250124	095300	10924280	12410	12410	12410	12410	0
528	20250124	095200	10924280	12410	12410	12410	12410	0
529	20250124	095100	10924280	12410	12410	12410	12410	0
530	20250124	095000	10924280	12410	12410	12410	12410	0
531	20250124	094900	10924280	12410	12410	12410	12410	30
532	20250124	094800	10551980	12390	12390	12390	12390	0
533	20250124	094700	10551980	12390	12390	12390	12390	0
534	20250124	094600	10551980	12390	12390	12390	12390	0
535	20250124	094500	10551980	12390	12390	12390	12390	0
536	20250124	094400	10551980	12390	12390	12390	12390	0
537	20250124	094300	10551980	12390	12390	12390	12390	0
538	20250124	094200	10551980	12390	12390	12390	12390	0
539	20250124	094100	10551980	12390	12400	12400	12390	165
540	20250124	094000	8507600	12410	12410	12410	12410	0
541	20250124	093900	8507600	12410	12410	12410	12410	1
542	20250124	093800	8495190	12410	12410	12410	12410	17
543	20250124	093700	8284220	12390	12390	12390	12390	0
544	20250124	093600	8284220	12390	12390	12390	12390	0
545	20250124	093500	8284220	12390	12390	12390	12390	0
546	20250124	093400	8284220	12390	12400	12400	12390	469
547	20250124	093300	2471280	12420	12420	12420	12420	0
548	20250124	093200	2471280	12420	12420	12420	12420	0
549	20250124	093100	2471280	12420	12420	12420	12420	0
550	20250124	093000	2471280	12420	12420	12420	12420	1
551	20250124	092900	2458860	12400	12400	12400	12400	0
552	20250124	092800	2458860	12400	12400	12400	12400	0
553	20250124	092700	2458860	12400	12400	12400	12400	0
554	20250124	092600	2458860	12400	12440	12440	12400	30
555	20250124	092500	2086690	12420	12430	12430	12420	4
556	20250124	092400	2036990	12420	12420	12430	12420	5
557	20250124	092300	1974880	12430	12420	12430	12420	4
558	20250124	092200	1925180	12420	12420	12430	12420	3
559	20250124	092100	1887910	12430	12430	12430	12430	0
560	20250124	092000	1887910	12430	12430	12430	12430	0
561	20250124	091900	1887910	12430	12430	12430	12430	0
562	20250124	091800	1887910	12430	12430	12430	12430	0
563	20250124	091700	1887910	12430	12430	12430	12430	0
564	20250124	091600	1887910	12430	12430	12430	12430	0
565	20250124	091500	1887910	12430	12430	12430	12430	0
566	20250124	091400	1887910	12430	12430	12430	12430	10
567	20250124	091300	1763610	12420	12420	12420	12420	2
568	20250124	091200	1738770	12420	12420	12420	12420	0
569	20250124	091100	1738770	12420	12420	12420	12420	0
570	20250124	091000	1738770	12420	12420	12420	12420	3
571	20250124	090900	1701510	12420	12420	12420	12420	0
572	20250124	090800	1701510	12420	12420	12420	12420	0
573	20250124	090700	1701510	12420	12420	12420	12420	0
574	20250124	090600	1701510	12420	12420	12420	12420	0
575	20250124	090500	1701510	12420	12420	12420	12420	0
576	20250124	090400	1701510	12420	12420	12420	12420	0
577	20250124	090300	1701510	12420	12420	12420	12420	0
578	20250124	090200	1701510	12420	12420	12420	12420	93
579	20250124	090100	546450	12410	12410	12410	12410	0
580	20250124	090000	546450	12410	12450	12450	12410	44