KissMeData/002800/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183800	149787800	5670	5670	5670	5670	157
3	20250114	183700	149787800	5670	5670	5670	5670	0
4	20250114	183600	149787800	5670	5670	5670	5670	0
5	20250114	183500	149787800	5670	5670	5670	5670	0
6	20250114	183400	149787800	5670	5670	5670	5670	0
7	20250114	183300	149787800	5670	5670	5670	5670	0
8	20250114	183200	149787800	5670	5670	5670	5670	0
9	20250114	183100	149787800	5670	5670	5670	5670	0
10	20250114	183000	149787800	5670	5670	5670	5670	0
11	20250114	182900	149787800	5670	5670	5670	5670	0
12	20250114	182800	149787800	5670	5670	5670	5670	0
13	20250114	182700	149787800	5670	5670	5670	5670	0
14	20250114	182600	149787800	5670	5670	5670	5670	0
15	20250114	182500	149787800	5670	5670	5670	5670	0
16	20250114	182400	149787800	5670	5670	5670	5670	0
17	20250114	182300	149787800	5670	5670	5670	5670	0
18	20250114	182200	149787800	5670	5670	5670	5670	0
19	20250114	182100	149787800	5670	5670	5670	5670	0
20	20250114	182000	149787800	5670	5670	5670	5670	0
21	20250114	181900	149787800	5670	5670	5670	5670	0
22	20250114	181800	149787800	5670	5670	5670	5670	0
23	20250114	181700	149787800	5670	5670	5670	5670	0
24	20250114	181600	149787800	5670	5670	5670	5670	0
25	20250114	181500	149787800	5670	5670	5670	5670	0
26	20250114	181400	149787800	5670	5670	5670	5670	0
27	20250114	181300	149787800	5670	5670	5670	5670	0
28	20250114	181200	149787800	5670	5670	5670	5670	0
29	20250114	181100	149787800	5670	5670	5670	5670	0
30	20250114	181000	149787800	5670	5670	5670	5670	0
31	20250114	180900	149787800	5670	5670	5670	5670	0
32	20250114	180800	149787800	5670	5670	5670	5670	157
33	20250114	180700	149787800	5670	5670	5670	5670	0
34	20250114	180600	149787800	5670	5670	5670	5670	0
35	20250114	180500	149787800	5670	5670	5670	5670	0
36	20250114	180400	149787800	5670	5670	5670	5670	0
37	20250114	180300	149787800	5670	5670	5670	5670	0
38	20250114	180200	149787800	5670	5670	5670	5670	0
39	20250114	180100	149787800	5670	5670	5670	5670	0
40	20250114	180000	149787800	5670	5670	5670	5670	0
41	20250114	175900	149787800	5670	5670	5670	5670	0
42	20250114	175800	149787800	5670	5670	5670	5670	0
43	20250114	175700	149787800	5670	5670	5670	5670	0
44	20250114	175600	149787800	5670	5670	5670	5670	0
45	20250114	175500	149787800	5670	5670	5670	5670	0
46	20250114	175400	149787800	5670	5670	5670	5670	0
47	20250114	175300	149787800	5670	5670	5670	5670	0
48	20250114	175200	149787800	5670	5670	5670	5670	0
49	20250114	175100	149787800	5670	5670	5670	5670	0
50	20250114	175000	149787800	5670	5670	5670	5670	0
51	20250114	174900	149787800	5670	5670	5670	5670	0
52	20250114	174800	149787800	5670	5670	5670	5670	0
53	20250114	174700	149787800	5670	5670	5670	5670	0
54	20250114	174600	149787800	5670	5670	5670	5670	0
55	20250114	174500	149787800	5670	5670	5670	5670	0
56	20250114	174400	149787800	5670	5670	5670	5670	0
57	20250114	174300	149787800	5670	5670	5670	5670	0
58	20250114	174200	149787800	5670	5670	5670	5670	0
59	20250114	174100	149787800	5670	5670	5670	5670	0
60	20250114	174000	149787800	5670	5670	5670	5670	0
61	20250114	173900	149787800	5670	5670	5670	5670	0
62	20250114	173800	149787800	5670	5670	5670	5670	157
63	20250114	173700	149787800	5670	5670	5670	5670	0
64	20250114	173600	149787800	5670	5670	5670	5670	0
65	20250114	173500	149787800	5670	5670	5670	5670	0
66	20250114	173400	149787800	5670	5670	5670	5670	0
67	20250114	173300	149787800	5670	5670	5670	5670	0
68	20250114	173200	149787800	5670	5670	5670	5670	0
69	20250114	173100	149787800	5670	5670	5670	5670	0
70	20250114	173000	149787800	5670	5670	5670	5670	0
71	20250114	172900	149787800	5670	5670	5670	5670	0
72	20250114	172800	149787800	5670	5670	5670	5670	0
73	20250114	172700	149787800	5670	5670	5670	5670	0
74	20250114	172600	149787800	5670	5670	5670	5670	0
75	20250114	172500	149787800	5670	5670	5670	5670	0
76	20250114	172400	149787800	5670	5670	5670	5670	0
77	20250114	172300	149787800	5670	5670	5670	5670	0
78	20250114	172200	149787800	5670	5670	5670	5670	0
79	20250114	172100	149787800	5670	5670	5670	5670	0
80	20250114	172000	149787800	5670	5670	5670	5670	0
81	20250114	171900	149787800	5670	5670	5670	5670	0
82	20250114	171800	149787800	5670	5670	5670	5670	0
83	20250114	171700	149787800	5670	5670	5670	5670	0
84	20250114	171600	149787800	5670	5670	5670	5670	0
85	20250114	171500	149787800	5670	5670	5670	5670	0
86	20250114	171400	149787800	5670	5670	5670	5670	0
87	20250114	171300	149787800	5670	5670	5670	5670	0
88	20250114	171200	149787800	5670	5670	5670	5670	0
89	20250114	171100	149787800	5670	5670	5670	5670	0
90	20250114	171000	149787800	5670	5670	5670	5670	0
91	20250114	170900	149787800	5670	5670	5670	5670	0
92	20250114	170800	149787800	5670	5670	5670	5670	157
93	20250114	170700	149787800	5670	5670	5670	5670	0
94	20250114	170600	149787800	5670	5670	5670	5670	0
95	20250114	170500	149787800	5670	5670	5670	5670	0
96	20250114	170400	149787800	5670	5670	5670	5670	0
97	20250114	170300	149787800	5670	5670	5670	5670	0
98	20250114	170200	149787800	5670	5670	5670	5670	0
99	20250114	170100	149787800	5670	5670	5670	5670	0
100	20250114	170000	149787800	5670	5670	5670	5670	0
101	20250114	165900	149787800	5670	5670	5670	5670	0
102	20250114	165800	149787800	5670	5670	5670	5670	0
103	20250114	165700	149787800	5670	5670	5670	5670	0
104	20250114	165600	149787800	5670	5670	5670	5670	0
105	20250114	165500	149787800	5670	5670	5670	5670	0
106	20250114	165400	149787800	5670	5670	5670	5670	0
107	20250114	165300	149787800	5670	5670	5670	5670	0
108	20250114	165200	149787800	5670	5670	5670	5670	0
109	20250114	165100	149787800	5670	5670	5670	5670	0
110	20250114	165000	149787800	5670	5670	5670	5670	0
111	20250114	164900	149787800	5670	5670	5670	5670	0
112	20250114	164800	149787800	5670	5670	5670	5670	0
113	20250114	164700	149787800	5670	5670	5670	5670	0
114	20250114	164600	149787800	5670	5670	5670	5670	0
115	20250114	164500	149787800	5670	5670	5670	5670	0
116	20250114	164400	149787800	5670	5670	5670	5670	0
117	20250114	164300	149787800	5670	5670	5670	5670	0
118	20250114	164200	149787800	5670	5670	5670	5670	0
119	20250114	164100	149787800	5670	5670	5670	5670	0
120	20250114	164000	149787800	5670	5670	5670	5670	0
121	20250114	163900	149787800	5670	5670	5670	5670	0
122	20250114	163800	149787800	5670	5670	5670	5670	157
123	20250114	163700	149787800	5670	5670	5670	5670	0
124	20250114	163600	149787800	5670	5670	5670	5670	0
125	20250114	163500	149787800	5670	5670	5670	5670	0
126	20250114	163400	149787800	5670	5670	5670	5670	0
127	20250114	163300	149787800	5670	5670	5670	5670	0
128	20250114	163200	149787800	5670	5670	5670	5670	0
129	20250114	163100	149787800	5670	5670	5670	5670	0
130	20250114	163000	149787800	5670	5670	5670	5670	0
131	20250114	162900	149787800	5670	5670	5670	5670	0
132	20250114	162800	149787800	5670	5670	5670	5670	0
133	20250114	162700	149787800	5670	5670	5670	5670	0
134	20250114	162600	149787800	5670	5670	5670	5670	0
135	20250114	162500	149787800	5670	5670	5670	5670	0
136	20250114	162400	149787800	5670	5670	5670	5670	0
137	20250114	162300	149787800	5670	5670	5670	5670	0
138	20250114	162200	149787800	5670	5670	5670	5670	0
139	20250114	162100	149787800	5670	5670	5670	5670	0
140	20250114	162000	149787800	5670	5670	5670	5670	0
141	20250114	161900	149787800	5670	5670	5670	5670	0
142	20250114	161800	149787800	5670	5670	5670	5670	0
143	20250114	161700	149787800	5670	5670	5670	5670	0
144	20250114	161600	149787800	5670	5670	5670	5670	0
145	20250114	161500	149787800	5670	5670	5670	5670	0
146	20250114	161400	149787800	5670	5670	5670	5670	0
147	20250114	161300	149787800	5670	5670	5670	5670	0
148	20250114	161200	149787800	5670	5670	5670	5670	0
149	20250114	161100	149787800	5670	5670	5670	5670	0
150	20250114	161000	149787800	5670	5670	5670	5670	0
151	20250114	160900	149787800	5670	5670	5670	5670	0
152	20250114	160800	149787800	5670	5670	5670	5670	157
153	20250114	160700	149787800	5670	5670	5670	5670	0
154	20250114	160600	149787800	5670	5670	5670	5670	0
155	20250114	160500	149787800	5670	5670	5670	5670	0
156	20250114	160400	149787800	5670	5670	5670	5670	0
157	20250114	160300	149787800	5670	5670	5670	5670	0
158	20250114	160200	149787800	5670	5670	5670	5670	0
159	20250114	160100	149787800	5670	5670	5670	5670	0
160	20250114	160000	149787800	5670	5670	5670	5670	0
161	20250114	155900	149787800	5670	5670	5670	5670	0
162	20250114	155800	149787800	5670	5670	5670	5670	0
163	20250114	155700	149787800	5670	5670	5670	5670	0
164	20250114	155600	149787800	5670	5670	5670	5670	0
165	20250114	155500	149787800	5670	5670	5670	5670	0
166	20250114	155400	149787800	5670	5670	5670	5670	0
167	20250114	155300	149787800	5670	5670	5670	5670	0
168	20250114	155200	149787800	5670	5670	5670	5670	0
169	20250114	155100	149787800	5670	5670	5670	5670	0
170	20250114	155000	149787800	5670	5670	5670	5670	0
171	20250114	154900	149787800	5670	5670	5670	5670	0
172	20250114	154800	149787800	5670	5670	5670	5670	0
173	20250114	154700	149787800	5670	5670	5670	5670	0
174	20250114	154600	149787800	5670	5670	5670	5670	0
175	20250114	154500	149787800	5670	5670	5670	5670	0
176	20250114	154400	149787800	5670	5670	5670	5670	0
177	20250114	154300	149787800	5670	5670	5670	5670	0
178	20250114	154200	149787800	5670	5670	5670	5670	0
179	20250114	154100	149787800	5670	5670	5670	5670	0
180	20250114	154000	149787800	5670	5670	5670	5670	0
181	20250114	153900	149787800	5670	5670	5670	5670	0
182	20250114	153800	149787800	5670	5670	5670	5670	157
183	20250114	153700	149787800	5670	5670	5670	5670	0
184	20250114	153600	149787800	5670	5670	5670	5670	0
185	20250114	153500	149787800	5670	5670	5670	5670	0
186	20250114	153400	149787800	5670	5670	5670	5670	0
187	20250114	153300	149787800	5670	5670	5670	5670	0
188	20250114	153200	149787800	5670	5670	5670	5670	0
189	20250114	153100	149787800	5670	5670	5670	5670	0
190	20250114	153000	149787800	5670	5670	5670	5670	157
191	20250114	152900	148897610	5670	5670	5670	5670	0
192	20250114	152800	148897610	5670	5670	5670	5670	0
193	20250114	152700	148897610	5670	5670	5670	5670	0
194	20250114	152600	148897610	5670	5670	5670	5670	0
195	20250114	152500	148897610	5670	5670	5670	5670	0
196	20250114	152400	148897610	5670	5670	5670	5670	0
197	20250114	152300	148897610	5670	5670	5670	5670	0
198	20250114	152200	148897610	5670	5670	5670	5670	0
199	20250114	152100	148897610	5670	5670	5670	5670	0
200	20250114	152000	148897610	5670	5670	5670	5670	0
201	20250114	151900	148897610	5670	5670	5670	5670	13
202	20250114	151800	148823900	5670	5670	5670	5670	1
203	20250114	151700	148818230	5660	5660	5660	5660	100
204	20250114	151600	148252230	5660	5660	5660	5660	0
205	20250114	151500	148252230	5660	5660	5660	5660	0
206	20250114	151400	148252230	5660	5660	5660	5660	0
207	20250114	151300	148252230	5660	5660	5660	5660	0
208	20250114	151200	148252230	5660	5660	5660	5660	249
209	20250114	151100	146842890	5660	5660	5660	5660	0
210	20250114	151000	146842890	5660	5660	5660	5660	0
211	20250114	150900	146842890	5660	5660	5660	5660	836
212	20250114	150800	142111130	5670	5670	5670	5670	0
213	20250114	150700	142111130	5670	5670	5670	5670	0
214	20250114	150600	142111130	5670	5670	5670	5670	0
215	20250114	150500	142111130	5670	5670	5670	5670	0
216	20250114	150400	142111130	5670	5670	5670	5670	0
217	20250114	150300	142111130	5670	5670	5670	5670	0
218	20250114	150200	142111130	5670	5670	5670	5670	4
219	20250114	150100	142088450	5660	5660	5660	5660	0
220	20250114	150000	142088450	5660	5660	5660	5660	81
221	20250114	145900	141629990	5660	5660	5660	5660	0
222	20250114	145800	141629990	5660	5660	5660	5660	119
223	20250114	145700	140956450	5660	5660	5660	5660	0
224	20250114	145600	140956450	5660	5660	5660	5660	0
225	20250114	145500	140956450	5660	5660	5660	5660	0
226	20250114	145400	140956450	5660	5660	5660	5660	0
227	20250114	145300	140956450	5660	5660	5660	5660	0
228	20250114	145200	140956450	5660	5660	5660	5660	0
229	20250114	145100	140956450	5660	5660	5660	5660	0
230	20250114	145000	140956450	5660	5660	5660	5660	237
231	20250114	144900	139615030	5650	5650	5650	5650	0
232	20250114	144800	139615030	5650	5650	5650	5650	0
233	20250114	144700	139615030	5650	5650	5650	5650	0
234	20250114	144600	139615030	5650	5650	5650	5650	50
235	20250114	144500	139332530	5650	5650	5650	5650	500
236	20250114	144400	136507530	5650	5650	5650	5650	0
237	20250114	144300	136507530	5650	5650	5650	5650	0
238	20250114	144200	136507530	5650	5650	5650	5650	0
239	20250114	144100	136507530	5650	5650	5650	5650	0
240	20250114	144000	136507530	5650	5650	5650	5650	0
241	20250114	143900	136507530	5650	5650	5650	5650	0
242	20250114	143800	136507530	5650	5650	5650	5650	0
243	20250114	143700	136507530	5650	5650	5650	5650	0
244	20250114	143600	136507530	5650	5650	5650	5650	0
245	20250114	143500	136507530	5650	5650	5650	5650	0
246	20250114	143400	136507530	5650	5650	5650	5650	0
247	20250114	143300	136507530	5650	5650	5650	5650	21
248	20250114	143200	136388880	5650	5650	5650	5650	1
249	20250114	143100	136383230	5650	5650	5650	5650	2
250	20250114	143000	136371930	5650	5650	5650	5650	0
251	20250114	142900	136371930	5650	5650	5650	5650	4
252	20250114	142800	136349330	5650	5650	5650	5650	10
253	20250114	142700	136292830	5630	5630	5630	5630	0
254	20250114	142600	136292830	5630	5630	5630	5630	0
255	20250114	142500	136292830	5630	5630	5630	5630	0
256	20250114	142400	136292830	5630	5630	5630	5630	0
257	20250114	142300	136292830	5630	5630	5630	5630	0
258	20250114	142200	136292830	5630	5630	5630	5630	0
259	20250114	142100	136292830	5630	5630	5630	5630	0
260	20250114	142000	136292830	5630	5630	5630	5630	0
261	20250114	141900	136292830	5630	5630	5630	5630	0
262	20250114	141800	136292830	5630	5630	5630	5630	0
263	20250114	141700	136292830	5630	5630	5630	5630	0
264	20250114	141600	136292830	5630	5630	5630	5630	0
265	20250114	141500	136292830	5630	5630	5630	5630	0
266	20250114	141400	136292830	5630	5630	5630	5630	0
267	20250114	141300	136292830	5630	5630	5630	5630	0
268	20250114	141200	136292830	5630	5630	5630	5630	0
269	20250114	141100	136292830	5630	5630	5630	5630	0
270	20250114	141000	136292830	5630	5630	5630	5630	0
271	20250114	140900	136292830	5630	5630	5630	5630	0
272	20250114	140800	136292830	5630	5630	5650	5630	80
273	20250114	140700	135841890	5630	5630	5630	5630	56
274	20250114	140600	135526610	5630	5630	5630	5630	0
275	20250114	140500	135526610	5630	5630	5630	5630	200
276	20250114	140400	134400610	5630	5630	5630	5630	1
277	20250114	140300	134394980	5630	5630	5630	5630	2
278	20250114	140200	134383720	5630	5630	5630	5630	176
279	20250114	140100	133392840	5630	5630	5630	5630	0
280	20250114	140000	133392840	5630	5630	5630	5630	3
281	20250114	135900	133375950	5640	5640	5640	5640	98
282	20250114	135800	132823230	5650	5650	5650	5650	1
283	20250114	135700	132817580	5640	5640	5640	5640	306
284	20250114	135600	131091740	5640	5640	5640	5640	0
285	20250114	135500	131091740	5640	5640	5640	5640	24
286	20250114	135400	130956380	5650	5650	5650	5640	1875
287	20250114	135300	120368530	5640	5640	5640	5640	1
288	20250114	135200	120362890	5640	5650	5650	5640	356
289	20250114	135100	118352050	5650	5650	5650	5650	0
290	20250114	135000	118352050	5650	5650	5650	5650	0
291	20250114	134900	118352050	5650	5650	5650	5650	0
292	20250114	134800	118352050	5650	5650	5650	5650	5
293	20250114	134700	118323800	5670	5670	5670	5670	0
294	20250114	134600	118323800	5670	5670	5670	5670	0
295	20250114	134500	118323800	5670	5670	5670	5670	0
296	20250114	134400	118323800	5670	5670	5670	5670	0
297	20250114	134300	118323800	5670	5670	5670	5670	0
298	20250114	134200	118323800	5670	5670	5670	5670	0
299	20250114	134100	118323800	5670	5670	5670	5670	0
300	20250114	134000	118323800	5670	5670	5670	5670	0
301	20250114	133900	118323800	5670	5670	5670	5670	0
302	20250114	133800	118323800	5670	5670	5670	5670	0
303	20250114	133700	118323800	5670	5670	5670	5670	8
304	20250114	133600	118278440	5650	5650	5650	5650	0
305	20250114	133500	118278440	5650	5650	5650	5650	0
306	20250114	133400	118278440	5650	5650	5650	5650	54
307	20250114	133300	117973340	5650	5650	5650	5650	1
308	20250114	133200	117967690	5650	5650	5650	5650	0
309	20250114	133100	117967690	5650	5660	5660	5650	1338
310	20250114	133000	110405650	5670	5670	5670	5670	0
311	20250114	132900	110405650	5670	5670	5670	5670	0
312	20250114	132800	110405650	5670	5670	5670	5670	0
313	20250114	132700	110405650	5670	5670	5670	5670	0
314	20250114	132600	110405650	5670	5670	5670	5670	0
315	20250114	132500	110405650	5670	5670	5670	5670	0
316	20250114	132400	110405650	5670	5670	5670	5670	0
317	20250114	132300	110405650	5670	5670	5670	5670	0
318	20250114	132200	110405650	5670	5670	5670	5670	0
319	20250114	132100	110405650	5670	5670	5670	5670	519
320	20250114	132000	107462920	5660	5660	5660	5660	0
321	20250114	131900	107462920	5660	5660	5660	5660	0
322	20250114	131800	107462920	5660	5660	5660	5660	2
323	20250114	131700	107451600	5660	5670	5670	5660	312
324	20250114	131600	105682580	5660	5660	5660	5660	0
325	20250114	131500	105682580	5660	5660	5660	5660	0
326	20250114	131400	105682580	5660	5660	5660	5660	0
327	20250114	131300	105682580	5660	5660	5660	5660	0
328	20250114	131200	105682580	5660	5660	5660	5660	2
329	20250114	131100	105671260	5670	5670	5670	5670	0
330	20250114	131000	105671260	5670	5670	5670	5670	0
331	20250114	130900	105671260	5670	5670	5670	5670	360
332	20250114	130800	103630060	5660	5660	5660	5660	0
333	20250114	130700	103630060	5660	5660	5660	5660	0
334	20250114	130600	103630060	5660	5660	5660	5660	2
335	20250114	130500	103618740	5660	5660	5660	5660	0
336	20250114	130400	103618740	5660	5660	5660	5660	0
337	20250114	130300	103618740	5660	5660	5660	5650	554
338	20250114	130200	100483120	5670	5670	5670	5670	6
339	20250114	130100	100449100	5680	5680	5680	5680	7
340	20250114	130000	100409340	5680	5680	5680	5680	30
341	20250114	125900	100238940	5680	5680	5680	5680	0
342	20250114	125800	100238940	5680	5680	5680	5680	0
343	20250114	125700	100238940	5680	5660	5680	5660	30
344	20250114	125600	100069120	5660	5660	5660	5660	0
345	20250114	125500	100069120	5660	5660	5660	5660	0
346	20250114	125400	100069120	5660	5660	5660	5660	0
347	20250114	125300	100069120	5660	5660	5660	5660	64
348	20250114	125200	99706880	5670	5670	5670	5670	0
349	20250114	125100	99706880	5670	5670	5670	5670	0
350	20250114	125000	99706880	5670	5670	5670	5670	0
351	20250114	124900	99706880	5670	5670	5670	5670	0
352	20250114	124800	99706880	5670	5670	5670	5670	0
353	20250114	124700	99706880	5670	5670	5670	5670	0
354	20250114	124600	99706880	5670	5670	5670	5670	0
355	20250114	124500	99706880	5670	5680	5680	5670	32
356	20250114	124400	99525430	5670	5670	5670	5670	0
357	20250114	124300	99525430	5670	5670	5670	5670	0
358	20250114	124200	99525430	5670	5670	5670	5670	0
359	20250114	124100	99525430	5670	5670	5670	5670	500
360	20250114	124000	96690430	5690	5690	5690	5690	50
361	20250114	123900	96405930	5690	5690	5690	5690	1
362	20250114	123800	96400240	5680	5680	5680	5680	10
363	20250114	123700	96343440	5680	5680	5680	5680	0
364	20250114	123600	96343440	5680	5680	5680	5680	1
365	20250114	123500	96337760	5670	5670	5670	5670	0
366	20250114	123400	96337760	5670	5670	5670	5670	0
367	20250114	123300	96337760	5670	5670	5670	5670	0
368	20250114	123200	96337760	5670	5670	5670	5670	0
369	20250114	123100	96337760	5670	5670	5670	5670	0
370	20250114	123000	96337760	5670	5670	5670	5670	0
371	20250114	122900	96337760	5670	5670	5670	5670	0
372	20250114	122800	96337760	5670	5670	5670	5670	0
373	20250114	122700	96337760	5670	5670	5670	5670	0
374	20250114	122600	96337760	5670	5670	5670	5670	0
375	20250114	122500	96337760	5670	5670	5670	5670	149
376	20250114	122400	95492930	5670	5670	5670	5670	0
377	20250114	122300	95492930	5670	5670	5670	5670	0
378	20250114	122200	95492930	5670	5670	5670	5670	0
379	20250114	122100	95492930	5670	5670	5670	5670	0
380	20250114	122000	95492930	5670	5670	5670	5670	17
381	20250114	121900	95396540	5670	5670	5670	5670	0
382	20250114	121800	95396540	5670	5670	5670	5670	0
383	20250114	121700	95396540	5670	5670	5670	5670	0
384	20250114	121600	95396540	5670	5670	5670	5670	0
385	20250114	121500	95396540	5670	5670	5670	5670	0
386	20250114	121400	95396540	5670	5670	5670	5670	0
387	20250114	121300	95396540	5670	5670	5670	5670	0
388	20250114	121200	95396540	5670	5670	5670	5670	0
389	20250114	121100	95396540	5670	5670	5670	5670	0
390	20250114	121000	95396540	5670	5670	5670	5670	1
391	20250114	120900	95390870	5660	5660	5660	5660	0
392	20250114	120800	95390870	5660	5660	5660	5660	389
393	20250114	120700	93189130	5650	5650	5650	5650	207
394	20250114	120600	92019580	5650	5650	5650	5650	1
395	20250114	120500	92013930	5630	5630	5630	5630	0
396	20250114	120400	92013930	5630	5630	5630	5630	0
397	20250114	120300	92013930	5630	5630	5630	5630	0
398	20250114	120200	92013930	5630	5630	5630	5630	0
399	20250114	120100	92013930	5630	5630	5630	5630	30
400	20250114	120000	91845030	5630	5630	5630	5630	0
401	20250114	115900	91845030	5630	5630	5630	5630	0
402	20250114	115800	91845030	5630	5630	5630	5630	0
403	20250114	115700	91845030	5630	5630	5630	5630	0
404	20250114	115600	91845030	5630	5630	5630	5630	0
405	20250114	115500	91845030	5630	5630	5630	5630	0
406	20250114	115400	91845030	5630	5630	5630	5630	0
407	20250114	115300	91845030	5630	5630	5630	5630	0
408	20250114	115200	91845030	5630	5630	5630	5630	78
409	20250114	115100	91405890	5630	5630	5630	5630	20
410	20250114	115000	91293290	5630	5630	5630	5630	0
411	20250114	114900	91293290	5630	5630	5630	5630	0
412	20250114	114800	91293290	5630	5630	5630	5630	0
413	20250114	114700	91293290	5630	5630	5630	5620	81
414	20250114	114600	90837950	5620	5620	5620	5620	0
415	20250114	114500	90837950	5620	5620	5620	5620	0
416	20250114	114400	90837950	5620	5620	5620	5620	0
417	20250114	114300	90837950	5620	5620	5620	5620	25
418	20250114	114200	90697450	5630	5630	5630	5630	0
419	20250114	114100	90697450	5630	5630	5630	5630	0
420	20250114	114000	90697450	5630	5630	5630	5630	32
421	20250114	113900	90517290	5630	5630	5630	5630	118
422	20250114	113800	89852950	5630	5630	5630	5630	0
423	20250114	113700	89852950	5630	5630	5630	5630	600
424	20250114	113600	86474950	5630	5630	5630	5630	0
425	20250114	113500	86474950	5630	5630	5630	5630	0
426	20250114	113400	86474950	5630	5630	5630	5630	0
427	20250114	113300	86474950	5630	5630	5630	5630	0
428	20250114	113200	86474950	5630	5630	5630	5630	0
429	20250114	113100	86474950	5630	5630	5630	5630	0
430	20250114	113000	86474950	5630	5630	5630	5630	0
431	20250114	112900	86474950	5630	5630	5630	5630	28
432	20250114	112800	86317310	5630	5630	5630	5630	2
433	20250114	112700	86306050	5640	5640	5640	5640	0
434	20250114	112600	86306050	5640	5640	5640	5640	0
435	20250114	112500	86306050	5640	5640	5640	5640	57
436	20250114	112400	85984570	5640	5640	5640	5640	73
437	20250114	112300	85572850	5640	5640	5640	5640	0
438	20250114	112200	85572850	5640	5640	5640	5640	0
439	20250114	112100	85572850	5640	5640	5640	5640	0
440	20250114	112000	85572850	5640	5640	5640	5640	0
441	20250114	111900	85572850	5640	5640	5640	5640	27
442	20250114	111800	85420570	5630	5630	5630	5630	0
443	20250114	111700	85420570	5630	5630	5630	5630	0
444	20250114	111600	85420570	5630	5630	5630	5630	10
445	20250114	111500	85364270	5630	5630	5630	5630	0
446	20250114	111400	85364270	5630	5630	5630	5630	0
447	20250114	111300	85364270	5630	5630	5630	5630	0
448	20250114	111200	85364270	5630	5630	5630	5630	0
449	20250114	111100	85364270	5630	5630	5630	5630	3
450	20250114	111000	85347380	5650	5630	5650	5630	42
451	20250114	110900	85110880	5630	5630	5630	5630	0
452	20250114	110800	85110880	5630	5630	5630	5630	111
453	20250114	110700	84485950	5630	5630	5630	5630	0
454	20250114	110600	84485950	5630	5630	5630	5630	0
455	20250114	110500	84485950	5630	5630	5630	5630	30
456	20250114	110400	84317050	5630	5630	5630	5630	11
457	20250114	110300	84255120	5650	5650	5650	5650	1
458	20250114	110200	84249470	5660	5660	5660	5660	0
459	20250114	110100	84249470	5660	5660	5660	5660	0
460	20250114	110000	84249470	5660	5660	5660	5660	0
461	20250114	105900	84249470	5660	5660	5660	5660	0
462	20250114	105800	84249470	5660	5660	5660	5660	0
463	20250114	105700	84249470	5660	5630	5660	5630	20
464	20250114	105600	84136780	5630	5630	5630	5630	180
465	20250114	105500	83123380	5630	5630	5630	5630	10
466	20250114	105400	83067080	5630	5630	5630	5630	95
467	20250114	105300	82532230	5620	5620	5620	5620	4200
468	20250114	105200	58928230	5630	5630	5630	5630	0
469	20250114	105100	58928230	5630	5630	5630	5630	15
470	20250114	105000	58843780	5630	5630	5630	5630	0
471	20250114	104900	58843780	5630	5630	5630	5630	500
472	20250114	104800	56028780	5650	5650	5650	5650	0
473	20250114	104700	56028780	5650	5640	5650	5630	1604
474	20250114	104600	46995820	5650	5650	5650	5650	0
475	20250114	104500	46995820	5650	5650	5650	5650	7
476	20250114	104400	46956270	5660	5660	5660	5660	0
477	20250114	104300	46956270	5660	5660	5660	5660	0
478	20250114	104200	46956270	5660	5660	5660	5660	0
479	20250114	104100	46956270	5660	5660	5660	5660	0
480	20250114	104000	46956270	5660	5660	5660	5660	0
481	20250114	103900	46956270	5660	5660	5660	5660	0
482	20250114	103800	46956270	5660	5660	5660	5660	0
483	20250114	103700	46956270	5660	5660	5660	5660	0
484	20250114	103600	46956270	5660	5660	5660	5660	0
485	20250114	103500	46956270	5660	5660	5660	5660	6
486	20250114	103400	46922310	5660	5660	5660	5660	0
487	20250114	103300	46922310	5660	5660	5660	5660	0
488	20250114	103200	46922310	5660	5660	5660	5660	1
489	20250114	103100	46916650	5650	5650	5650	5650	0
490	20250114	103000	46916650	5650	5650	5650	5650	0
491	20250114	102900	46916650	5650	5650	5650	5650	0
492	20250114	102800	46916650	5650	5650	5650	5650	0
493	20250114	102700	46916650	5650	5650	5650	5650	0
494	20250114	102600	46916650	5650	5650	5650	5650	1
495	20250114	102500	46911000	5660	5660	5660	5660	0
496	20250114	102400	46911000	5660	5660	5660	5660	0
497	20250114	102300	46911000	5660	5660	5660	5660	0
498	20250114	102200	46911000	5660	5660	5660	5660	0
499	20250114	102100	46911000	5660	5660	5660	5660	0
500	20250114	102000	46911000	5660	5660	5660	5660	0
501	20250114	101900	46911000	5660	5660	5660	5660	0
502	20250114	101800	46911000	5660	5660	5660	5660	10
503	20250114	101700	46854400	5660	5660	5660	5660	0
504	20250114	101600	46854400	5660	5660	5660	5660	0
505	20250114	101500	46854400	5660	5660	5660	5660	0
506	20250114	101400	46854400	5660	5660	5660	5660	30
507	20250114	101300	46684600	5670	5670	5670	5670	0
508	20250114	101200	46684600	5670	5670	5670	5670	1
509	20250114	101100	46678930	5650	5650	5650	5650	0
510	20250114	101000	46678930	5650	5650	5650	5650	4
511	20250114	100900	46656330	5650	5650	5650	5650	7
512	20250114	100800	46616780	5650	5650	5650	5650	0
513	20250114	100700	46616780	5650	5650	5650	5650	0
514	20250114	100600	46616780	5650	5650	5650	5650	1
515	20250114	100500	46611130	5670	5670	5670	5670	0
516	20250114	100400	46611130	5670	5660	5670	5660	10
517	20250114	100300	46554490	5650	5650	5650	5650	0
518	20250114	100200	46554490	5650	5650	5650	5650	184
519	20250114	100100	45514890	5650	5650	5650	5650	1516
520	20250114	100000	36949490	5660	5660	5660	5660	294
521	20250114	095900	35285450	5670	5670	5670	5670	1
522	20250114	095800	35279780	5660	5660	5660	5660	102
523	20250114	095700	34702460	5660	5660	5660	5660	1098
524	20250114	095600	28487780	5670	5670	5670	5670	280
525	20250114	095500	26900180	5670	5670	5670	5670	1
526	20250114	095400	26894510	5680	5680	5680	5680	0
527	20250114	095300	26894510	5680	5680	5680	5680	0
528	20250114	095200	26894510	5680	5680	5680	5680	0
529	20250114	095100	26894510	5680	5680	5680	5680	0
530	20250114	095000	26894510	5680	5680	5680	5680	8
531	20250114	094900	26849070	5680	5680	5680	5680	0
532	20250114	094800	26849070	5680	5680	5680	5680	0
533	20250114	094700	26849070	5680	5680	5680	5680	0
534	20250114	094600	26849070	5680	5680	5680	5680	0
535	20250114	094500	26849070	5680	5680	5680	5680	2
536	20250114	094400	26837710	5690	5690	5690	5690	0
537	20250114	094300	26837710	5690	5690	5690	5690	1
538	20250114	094200	26832020	5690	5690	5690	5690	0
539	20250114	094100	26832020	5690	5690	5690	5690	1
540	20250114	094000	26826330	5690	5690	5690	5690	0
541	20250114	093900	26826330	5690	5690	5690	5690	25
542	20250114	093800	26684080	5690	5690	5690	5690	0
543	20250114	093700	26684080	5690	5690	5690	5690	1
544	20250114	093600	26678390	5690	5690	5690	5690	0
545	20250114	093500	26678390	5690	5690	5690	5690	0
546	20250114	093400	26678390	5690	5690	5690	5690	0
547	20250114	093300	26678390	5690	5690	5690	5690	0
548	20250114	093200	26678390	5690	5690	5690	5690	0
549	20250114	093100	26678390	5690	5690	5690	5690	0
550	20250114	093000	26678390	5690	5690	5690	5690	0
551	20250114	092900	26678390	5690	5690	5690	5690	0
552	20250114	092800	26678390	5690	5690	5690	5690	0
553	20250114	092700	26678390	5690	5690	5690	5690	0
554	20250114	092600	26678390	5690	5690	5690	5690	0
555	20250114	092500	26678390	5690	5690	5690	5690	0
556	20250114	092400	26678390	5690	5690	5690	5690	0
557	20250114	092300	26678390	5690	5690	5690	5690	0
558	20250114	092200	26678390	5690	5690	5690	5690	1
559	20250114	092100	26672700	5680	5680	5680	5680	0
560	20250114	092000	26672700	5680	5680	5680	5680	99
561	20250114	091900	26110380	5680	5680	5680	5680	0
562	20250114	091800	26110380	5680	5680	5680	5680	1
563	20250114	091700	26104700	5690	5690	5690	5690	0
564	20250114	091600	26104700	5690	5690	5690	5690	0
565	20250114	091500	26104700	5690	5690	5690	5690	0
566	20250114	091400	26104700	5690	5660	5690	5650	2042
567	20250114	091300	14564780	5660	5660	5660	5660	335
568	20250114	091200	12668680	5690	5690	5690	5690	6
569	20250114	091100	12634540	5690	5660	5690	5660	132
570	20250114	091000	11886460	5680	5670	5680	5670	1231
571	20250114	090900	4898340	5670	5670	5670	5670	418
572	20250114	090800	2528280	5650	5650	5650	5650	62
573	20250114	090700	2177980	5690	5690	5690	5690	0
574	20250114	090600	2177980	5690	5690	5690	5690	0
575	20250114	090500	2177980	5690	5690	5690	5690	0
576	20250114	090400	2177980	5690	5690	5690	5690	0
577	20250114	090300	2177980	5690	5690	5690	5690	2
578	20250114	090200	2166600	5690	5690	5690	5690	1
579	20250114	090100	2160910	5690	5690	5690	5690	1
580	20250114	090000	2155220	5660	5620	5660	5620	383