KissMeData/002800/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183800	244039670	5660	5660	5660	5660	194
3	20250113	183700	244039670	5660	5660	5660	5660	0
4	20250113	183600	244039670	5660	5660	5660	5660	0
5	20250113	183500	244039670	5660	5660	5660	5660	0
6	20250113	183400	244039670	5660	5660	5660	5660	0
7	20250113	183300	244039670	5660	5660	5660	5660	0
8	20250113	183200	244039670	5660	5660	5660	5660	0
9	20250113	183100	244039670	5660	5660	5660	5660	0
10	20250113	183000	244039670	5660	5660	5660	5660	0
11	20250113	182900	244039670	5660	5660	5660	5660	0
12	20250113	182800	244039670	5660	5660	5660	5660	0
13	20250113	182700	244039670	5660	5660	5660	5660	0
14	20250113	182600	244039670	5660	5660	5660	5660	0
15	20250113	182500	244039670	5660	5660	5660	5660	0
16	20250113	182400	244039670	5660	5660	5660	5660	0
17	20250113	182300	244039670	5660	5660	5660	5660	0
18	20250113	182200	244039670	5660	5660	5660	5660	0
19	20250113	182100	244039670	5660	5660	5660	5660	0
20	20250113	182000	244039670	5660	5660	5660	5660	0
21	20250113	181900	244039670	5660	5660	5660	5660	0
22	20250113	181800	244039670	5660	5660	5660	5660	0
23	20250113	181700	244039670	5660	5660	5660	5660	0
24	20250113	181600	244039670	5660	5660	5660	5660	0
25	20250113	181500	244039670	5660	5660	5660	5660	0
26	20250113	181400	244039670	5660	5660	5660	5660	0
27	20250113	181300	244039670	5660	5660	5660	5660	0
28	20250113	181200	244039670	5660	5660	5660	5660	0
29	20250113	181100	244039670	5660	5660	5660	5660	0
30	20250113	181000	244039670	5660	5660	5660	5660	0
31	20250113	180900	244039670	5660	5660	5660	5660	0
32	20250113	180800	244039670	5660	5660	5660	5660	194
33	20250113	180700	244039670	5660	5660	5660	5660	0
34	20250113	180600	244039670	5660	5660	5660	5660	0
35	20250113	180500	244039670	5660	5660	5660	5660	0
36	20250113	180400	244039670	5660	5660	5660	5660	0
37	20250113	180300	244039670	5660	5660	5660	5660	0
38	20250113	180200	244039670	5660	5660	5660	5660	0
39	20250113	180100	244039670	5660	5660	5660	5660	0
40	20250113	180000	244039670	5660	5660	5660	5660	0
41	20250113	175900	244039670	5660	5660	5660	5660	0
42	20250113	175800	244039670	5660	5660	5660	5660	0
43	20250113	175700	244039670	5660	5660	5660	5660	0
44	20250113	175600	244039670	5660	5660	5660	5660	0
45	20250113	175500	244039670	5660	5660	5660	5660	0
46	20250113	175400	244039670	5660	5660	5660	5660	0
47	20250113	175300	244039670	5660	5660	5660	5660	0
48	20250113	175200	244039670	5660	5660	5660	5660	0
49	20250113	175100	244039670	5660	5660	5660	5660	0
50	20250113	175000	244039670	5660	5660	5660	5660	0
51	20250113	174900	244039670	5660	5660	5660	5660	0
52	20250113	174800	244039670	5660	5660	5660	5660	0
53	20250113	174700	244039670	5660	5660	5660	5660	0
54	20250113	174600	244039670	5660	5660	5660	5660	0
55	20250113	174500	244039670	5660	5660	5660	5660	0
56	20250113	174400	244039670	5660	5660	5660	5660	0
57	20250113	174300	244039670	5660	5660	5660	5660	0
58	20250113	174200	244039670	5660	5660	5660	5660	0
59	20250113	174100	244039670	5660	5660	5660	5660	0
60	20250113	174000	244039670	5660	5660	5660	5660	0
61	20250113	173900	244039670	5660	5660	5660	5660	0
62	20250113	173800	244039670	5660	5660	5660	5660	194
63	20250113	173700	244039670	5660	5660	5660	5660	0
64	20250113	173600	244039670	5660	5660	5660	5660	0
65	20250113	173500	244039670	5660	5660	5660	5660	0
66	20250113	173400	244039670	5660	5660	5660	5660	0
67	20250113	173300	244039670	5660	5660	5660	5660	0
68	20250113	173200	244039670	5660	5660	5660	5660	0
69	20250113	173100	244039670	5660	5660	5660	5660	0
70	20250113	173000	244039670	5660	5660	5660	5660	0
71	20250113	172900	244039670	5660	5660	5660	5660	0
72	20250113	172800	244039670	5660	5660	5660	5660	0
73	20250113	172700	244039670	5660	5660	5660	5660	0
74	20250113	172600	244039670	5660	5660	5660	5660	0
75	20250113	172500	244039670	5660	5660	5660	5660	0
76	20250113	172400	244039670	5660	5660	5660	5660	0
77	20250113	172300	244039670	5660	5660	5660	5660	0
78	20250113	172200	244039670	5660	5660	5660	5660	0
79	20250113	172100	244039670	5660	5660	5660	5660	0
80	20250113	172000	244039670	5660	5660	5660	5660	0
81	20250113	171900	244039670	5660	5660	5660	5660	0
82	20250113	171800	244039670	5660	5660	5660	5660	0
83	20250113	171700	244039670	5660	5660	5660	5660	0
84	20250113	171600	244039670	5660	5660	5660	5660	0
85	20250113	171500	244039670	5660	5660	5660	5660	0
86	20250113	171400	244039670	5660	5660	5660	5660	0
87	20250113	171300	244039670	5660	5660	5660	5660	0
88	20250113	171200	244039670	5660	5660	5660	5660	0
89	20250113	171100	244039670	5660	5660	5660	5660	0
90	20250113	171000	244039670	5660	5660	5660	5660	0
91	20250113	170900	244039670	5660	5660	5660	5660	0
92	20250113	170800	244039670	5660	5660	5660	5660	194
93	20250113	170700	244039670	5660	5660	5660	5660	0
94	20250113	170600	244039670	5660	5660	5660	5660	0
95	20250113	170500	244039670	5660	5660	5660	5660	0
96	20250113	170400	244039670	5660	5660	5660	5660	0
97	20250113	170300	244039670	5660	5660	5660	5660	0
98	20250113	170200	244039670	5660	5660	5660	5660	0
99	20250113	170100	244039670	5660	5660	5660	5660	0
100	20250113	170000	244039670	5660	5660	5660	5660	0
101	20250113	165900	244039670	5660	5660	5660	5660	0
102	20250113	165800	244039670	5660	5660	5660	5660	0
103	20250113	165700	244039670	5660	5660	5660	5660	0
104	20250113	165600	244039670	5660	5660	5660	5660	0
105	20250113	165500	244039670	5660	5660	5660	5660	0
106	20250113	165400	244039670	5660	5660	5660	5660	0
107	20250113	165300	244039670	5660	5660	5660	5660	0
108	20250113	165200	244039670	5660	5660	5660	5660	0
109	20250113	165100	244039670	5660	5660	5660	5660	0
110	20250113	165000	244039670	5660	5660	5660	5660	0
111	20250113	164900	244039670	5660	5660	5660	5660	0
112	20250113	164800	244039670	5660	5660	5660	5660	0
113	20250113	164700	244039670	5660	5660	5660	5660	0
114	20250113	164600	244039670	5660	5660	5660	5660	0
115	20250113	164500	244039670	5660	5660	5660	5660	0
116	20250113	164400	244039670	5660	5660	5660	5660	0
117	20250113	164300	244039670	5660	5660	5660	5660	0
118	20250113	164200	244039670	5660	5660	5660	5660	0
119	20250113	164100	244039670	5660	5660	5660	5660	0
120	20250113	164000	244039670	5660	5660	5660	5660	0
121	20250113	163900	244039670	5660	5660	5660	5660	0
122	20250113	163800	244039670	5660	5660	5660	5660	194
123	20250113	163700	244039670	5660	5660	5660	5660	0
124	20250113	163600	244039670	5660	5660	5660	5660	0
125	20250113	163500	244039670	5660	5660	5660	5660	0
126	20250113	163400	244039670	5660	5660	5660	5660	0
127	20250113	163300	244039670	5660	5660	5660	5660	0
128	20250113	163200	244039670	5660	5660	5660	5660	0
129	20250113	163100	244039670	5660	5660	5660	5660	0
130	20250113	163000	244039670	5660	5660	5660	5660	0
131	20250113	162900	244039670	5660	5660	5660	5660	0
132	20250113	162800	244039670	5660	5660	5660	5660	0
133	20250113	162700	244039670	5660	5660	5660	5660	0
134	20250113	162600	244039670	5660	5660	5660	5660	0
135	20250113	162500	244039670	5660	5660	5660	5660	0
136	20250113	162400	244039670	5660	5660	5660	5660	0
137	20250113	162300	244039670	5660	5660	5660	5660	0
138	20250113	162200	244039670	5660	5660	5660	5660	0
139	20250113	162100	244039670	5660	5660	5660	5660	0
140	20250113	162000	244039670	5660	5660	5660	5660	0
141	20250113	161900	244039670	5660	5660	5660	5660	0
142	20250113	161800	244039670	5660	5660	5660	5660	0
143	20250113	161700	244039670	5660	5660	5660	5660	0
144	20250113	161600	244039670	5660	5660	5660	5660	0
145	20250113	161500	244039670	5660	5660	5660	5660	0
146	20250113	161400	244039670	5660	5660	5660	5660	0
147	20250113	161300	244039670	5660	5660	5660	5660	0
148	20250113	161200	244039670	5660	5660	5660	5660	0
149	20250113	161100	244039670	5660	5660	5660	5660	0
150	20250113	161000	244039670	5660	5660	5660	5660	0
151	20250113	160900	244039670	5660	5660	5660	5660	0
152	20250113	160800	244039670	5660	5660	5660	5660	194
153	20250113	160700	244039670	5660	5660	5660	5660	0
154	20250113	160600	244039670	5660	5660	5660	5660	0
155	20250113	160500	244039670	5660	5660	5660	5660	0
156	20250113	160400	244039670	5660	5660	5660	5660	0
157	20250113	160300	244039670	5660	5660	5660	5660	0
158	20250113	160200	244039670	5660	5660	5660	5660	0
159	20250113	160100	244039670	5660	5660	5660	5660	0
160	20250113	160000	244039670	5660	5660	5660	5660	0
161	20250113	155900	244039670	5660	5660	5660	5660	0
162	20250113	155800	244039670	5660	5660	5660	5660	0
163	20250113	155700	244039670	5660	5660	5660	5660	0
164	20250113	155600	244039670	5660	5660	5660	5660	0
165	20250113	155500	244039670	5660	5660	5660	5660	0
166	20250113	155400	244039670	5660	5660	5660	5660	0
167	20250113	155300	244039670	5660	5660	5660	5660	0
168	20250113	155200	244039670	5660	5660	5660	5660	0
169	20250113	155100	244039670	5660	5660	5660	5660	0
170	20250113	155000	244039670	5660	5660	5660	5660	0
171	20250113	154900	244039670	5660	5660	5660	5660	0
172	20250113	154800	244039670	5660	5660	5660	5660	0
173	20250113	154700	244039670	5660	5660	5660	5660	0
174	20250113	154600	244039670	5660	5660	5660	5660	0
175	20250113	154500	244039670	5660	5660	5660	5660	0
176	20250113	154400	244039670	5660	5660	5660	5660	0
177	20250113	154300	244039670	5660	5660	5660	5660	0
178	20250113	154200	244039670	5660	5660	5660	5660	0
179	20250113	154100	244039670	5660	5660	5660	5660	0
180	20250113	154000	244039670	5660	5660	5660	5660	0
181	20250113	153900	244039670	5660	5660	5660	5660	0
182	20250113	153800	244039670	5660	5660	5660	5660	194
183	20250113	153700	244039670	5660	5660	5660	5660	0
184	20250113	153600	244039670	5660	5660	5660	5660	0
185	20250113	153500	244039670	5660	5660	5660	5660	0
186	20250113	153400	244039670	5660	5660	5660	5660	0
187	20250113	153300	244039670	5660	5660	5660	5660	0
188	20250113	153200	244039670	5660	5660	5660	5660	0
189	20250113	153100	244039670	5660	5660	5660	5660	0
190	20250113	153000	244039670	5660	5660	5660	5660	194
191	20250113	152900	242941630	5660	5660	5660	5660	0
192	20250113	152800	242941630	5660	5660	5660	5660	0
193	20250113	152700	242941630	5660	5660	5660	5660	0
194	20250113	152600	242941630	5660	5660	5660	5660	0
195	20250113	152500	242941630	5660	5660	5660	5660	0
196	20250113	152400	242941630	5660	5660	5660	5660	0
197	20250113	152300	242941630	5660	5660	5660	5660	0
198	20250113	152200	242941630	5660	5660	5660	5660	0
199	20250113	152100	242941630	5660	5660	5660	5660	0
200	20250113	152000	242941630	5660	5660	5660	5660	0
201	20250113	151900	242941630	5660	5670	5670	5660	30
202	20250113	151800	242771710	5670	5670	5670	5670	1
203	20250113	151700	242766040	5700	5700	5700	5700	0
204	20250113	151600	242766040	5700	5700	5700	5700	0
205	20250113	151500	242766040	5700	5700	5700	5700	0
206	20250113	151400	242766040	5700	5700	5700	5700	0
207	20250113	151300	242766040	5700	5700	5700	5700	0
208	20250113	151200	242766040	5700	5700	5700	5700	1
209	20250113	151100	242760340	5700	5700	5700	5700	0
210	20250113	151000	242760340	5700	5700	5700	5700	0
211	20250113	150900	242760340	5700	5700	5700	5700	0
212	20250113	150800	242760340	5700	5700	5700	5700	0
213	20250113	150700	242760340	5700	5700	5700	5700	0
214	20250113	150600	242760340	5700	5700	5700	5700	0
215	20250113	150500	242760340	5700	5700	5700	5700	0
216	20250113	150400	242760340	5700	5700	5700	5700	1
217	20250113	150300	242754640	5690	5690	5690	5690	0
218	20250113	150200	242754640	5690	5690	5690	5690	820
219	20250113	150100	238088840	5690	5690	5690	5690	490
220	20250113	150000	235300740	5660	5660	5660	5660	3
221	20250113	145900	235283760	5690	5690	5690	5690	12
222	20250113	145800	235215480	5690	5690	5690	5690	0
223	20250113	145700	235215480	5690	5690	5690	5690	50
224	20250113	145600	234930980	5690	5690	5690	5690	1
225	20250113	145500	234925290	5650	5650	5650	5650	58
226	20250113	145400	234597590	5660	5660	5660	5660	0
227	20250113	145300	234597590	5660	5660	5660	5660	0
228	20250113	145200	234597590	5660	5660	5660	5660	0
229	20250113	145100	234597590	5660	5660	5660	5660	0
230	20250113	145000	234597590	5660	5660	5660	5660	3
231	20250113	144900	234580610	5690	5690	5690	5690	1
232	20250113	144800	234574920	5690	5690	5690	5690	0
233	20250113	144700	234574920	5690	5690	5690	5690	0
234	20250113	144600	234574920	5690	5690	5690	5690	0
235	20250113	144500	234574920	5690	5690	5690	5690	300
236	20250113	144400	232867920	5690	5690	5690	5690	0
237	20250113	144300	232867920	5690	5690	5690	5690	1
238	20250113	144200	232862230	5680	5680	5680	5680	760
239	20250113	144100	228545430	5650	5650	5650	5650	0
240	20250113	144000	228545430	5650	5650	5650	5650	0
241	20250113	143900	228545430	5650	5650	5650	5650	0
242	20250113	143800	228545430	5650	5650	5650	5650	0
243	20250113	143700	228545430	5650	5650	5650	5650	0
244	20250113	143600	228545430	5650	5650	5650	5650	22
245	20250113	143500	228421130	5680	5680	5680	5680	0
246	20250113	143400	228421130	5680	5680	5680	5680	0
247	20250113	143300	228421130	5680	5680	5680	5680	390
248	20250113	143200	226205930	5660	5660	5660	5660	0
249	20250113	143100	226205930	5660	5660	5660	5660	0
250	20250113	143000	226205930	5660	5670	5670	5660	776
251	20250113	142900	221807470	5670	5670	5670	5670	0
252	20250113	142800	221807470	5670	5670	5670	5670	0
253	20250113	142700	221807470	5670	5670	5670	5670	0
254	20250113	142600	221807470	5670	5670	5670	5670	230
255	20250113	142500	220503370	5660	5660	5660	5660	0
256	20250113	142400	220503370	5660	5660	5660	5660	0
257	20250113	142300	220503370	5660	5660	5660	5660	0
258	20250113	142200	220503370	5660	5660	5660	5660	0
259	20250113	142100	220503370	5660	5660	5660	5660	0
260	20250113	142000	220503370	5660	5660	5660	5660	0
261	20250113	141900	220503370	5660	5660	5660	5660	200
262	20250113	141800	219371370	5660	5660	5660	5660	0
263	20250113	141700	219371370	5660	5660	5660	5660	0
264	20250113	141600	219371370	5660	5660	5660	5660	120
265	20250113	141500	218692170	5660	5660	5660	5660	0
266	20250113	141400	218692170	5660	5660	5660	5660	20
267	20250113	141300	218578970	5660	5660	5660	5660	0
268	20250113	141200	218578970	5660	5660	5660	5660	0
269	20250113	141100	218578970	5660	5660	5660	5660	0
270	20250113	141000	218578970	5660	5660	5660	5660	4
271	20250113	140900	218556330	5670	5670	5670	5670	0
272	20250113	140800	218556330	5670	5670	5670	5670	0
273	20250113	140700	218556330	5670	5670	5670	5670	0
274	20250113	140600	218556330	5670	5670	5670	5670	0
275	20250113	140500	218556330	5670	5670	5670	5670	0
276	20250113	140400	218556330	5670	5670	5670	5670	90
277	20250113	140300	218046030	5670	5670	5670	5670	50
278	20250113	140200	217762530	5670	5670	5670	5670	140
279	20250113	140100	216968730	5660	5660	5660	5660	10
280	20250113	140000	216912130	5670	5670	5670	5670	0
281	20250113	135900	216912130	5670	5670	5670	5670	0
282	20250113	135800	216912130	5670	5680	5680	5670	1359
283	20250113	135700	209202100	5670	5670	5670	5670	91
284	20250113	135600	208686130	5670	5670	5670	5670	1000
285	20250113	135500	203016130	5670	5670	5670	5670	1150
286	20250113	135400	196495630	5650	5650	5650	5650	0
287	20250113	135300	196495630	5650	5650	5650	5650	0
288	20250113	135200	196495630	5650	5650	5650	5650	176
289	20250113	135100	195501230	5650	5650	5650	5650	0
290	20250113	135000	195501230	5650	5650	5650	5650	0
291	20250113	134900	195501230	5650	5650	5650	5650	0
292	20250113	134800	195501230	5650	5650	5650	5650	0
293	20250113	134700	195501230	5650	5650	5650	5650	400
294	20250113	134600	193241230	5650	5650	5650	5650	0
295	20250113	134500	193241230	5650	5650	5650	5650	0
296	20250113	134400	193241230	5650	5650	5650	5650	22
297	20250113	134300	193116930	5670	5670	5670	5670	0
298	20250113	134200	193116930	5670	5670	5670	5670	0
299	20250113	134100	193116930	5670	5670	5670	5670	0
300	20250113	134000	193116930	5670	5670	5670	5670	0
301	20250113	133900	193116930	5670	5670	5670	5670	0
302	20250113	133800	193116930	5670	5670	5670	5670	0
303	20250113	133700	193116930	5670	5670	5670	5670	0
304	20250113	133600	193116930	5670	5670	5670	5670	0
305	20250113	133500	193116930	5670	5670	5670	5670	217
306	20250113	133400	191886540	5660	5660	5660	5660	0
307	20250113	133300	191886540	5660	5660	5660	5660	143
308	20250113	133200	191077160	5660	5660	5660	5660	0
309	20250113	133100	191077160	5660	5660	5660	5660	0
310	20250113	133000	191077160	5660	5660	5660	5660	137
311	20250113	132900	190301740	5660	5660	5660	5660	63
312	20250113	132800	189945160	5650	5650	5650	5650	0
313	20250113	132700	189945160	5650	5650	5650	5650	0
314	20250113	132600	189945160	5650	5650	5650	5650	0
315	20250113	132500	189945160	5650	5650	5650	5650	0
316	20250113	132400	189945160	5650	5650	5650	5650	0
317	20250113	132300	189945160	5650	5650	5650	5650	30
318	20250113	132200	189775660	5650	5650	5650	5650	47
319	20250113	132100	189510110	5670	5670	5670	5670	0
320	20250113	132000	189510110	5670	5670	5670	5670	0
321	20250113	131900	189510110	5670	5670	5670	5670	10
322	20250113	131800	189453410	5670	5670	5670	5670	0
323	20250113	131700	189453410	5670	5670	5670	5670	0
324	20250113	131600	189453410	5670	5670	5670	5670	1000
325	20250113	131500	183783410	5650	5650	5650	5650	0
326	20250113	131400	183783410	5650	5650	5650	5650	100
327	20250113	131300	183218410	5650	5650	5650	5650	0
328	20250113	131200	183218410	5650	5650	5650	5650	0
329	20250113	131100	183218410	5650	5650	5650	5650	0
330	20250113	131000	183218410	5650	5650	5650	5650	0
331	20250113	130900	183218410	5650	5650	5650	5650	0
332	20250113	130800	183218410	5650	5650	5650	5650	0
333	20250113	130700	183218410	5650	5650	5650	5650	0
334	20250113	130600	183218410	5650	5650	5650	5650	0
335	20250113	130500	183218410	5650	5650	5650	5650	0
336	20250113	130400	183218410	5650	5650	5650	5650	557
337	20250113	130300	180071360	5650	5650	5650	5650	0
338	20250113	130200	180071360	5650	5650	5650	5650	0
339	20250113	130100	180071360	5650	5650	5650	5650	0
340	20250113	130000	180071360	5650	5650	5650	5650	279
341	20250113	125900	178495010	5650	5650	5650	5650	0
342	20250113	125800	178495010	5650	5650	5650	5650	0
343	20250113	125700	178495010	5650	5650	5650	5650	0
344	20250113	125600	178495010	5650	5650	5650	5650	0
345	20250113	125500	178495010	5650	5650	5650	5650	0
346	20250113	125400	178495010	5650	5650	5650	5650	0
347	20250113	125300	178495010	5650	5650	5650	5650	0
348	20250113	125200	178495010	5650	5650	5650	5650	0
349	20250113	125100	178495010	5650	5650	5650	5650	0
350	20250113	125000	178495010	5650	5650	5650	5650	0
351	20250113	124900	178495010	5650	5650	5650	5650	0
352	20250113	124800	178495010	5650	5650	5650	5650	0
353	20250113	124700	178495010	5650	5650	5650	5650	0
354	20250113	124600	178495010	5650	5650	5650	5650	0
355	20250113	124500	178495010	5650	5650	5650	5650	0
356	20250113	124400	178495010	5650	5650	5650	5650	0
357	20250113	124300	178495010	5650	5650	5650	5650	0
358	20250113	124200	178495010	5650	5650	5650	5650	0
359	20250113	124100	178495010	5650	5650	5650	5650	0
360	20250113	124000	178495010	5650	5650	5650	5650	0
361	20250113	123900	178495010	5650	5650	5650	5650	1
362	20250113	123800	178489360	5650	5650	5650	5650	600
363	20250113	123700	175099360	5640	5640	5640	5640	1
364	20250113	123600	175093720	5640	5640	5650	5640	63
365	20250113	123500	174738390	5640	5640	5640	5640	112
366	20250113	123400	174106710	5640	5640	5640	5640	0
367	20250113	123300	174106710	5640	5640	5640	5640	0
368	20250113	123200	174106710	5640	5640	5640	5640	258
369	20250113	123100	172651590	5650	5650	5650	5650	298
370	20250113	123000	170967890	5650	5650	5650	5650	2
371	20250113	122900	170956590	5650	5650	5650	5650	400
372	20250113	122800	168696590	5640	5640	5640	5640	1
373	20250113	122700	168690950	5640	5640	5640	5640	57
374	20250113	122600	168369470	5670	5670	5670	5670	0
375	20250113	122500	168369470	5670	5670	5670	5670	0
376	20250113	122400	168369470	5670	5670	5670	5670	1
377	20250113	122300	168363800	5640	5640	5640	5640	0
378	20250113	122200	168363800	5640	5650	5650	5640	3022
379	20250113	122100	151295780	5660	5660	5660	5660	15
380	20250113	122000	151210880	5650	5650	5650	5650	0
381	20250113	121900	151210880	5650	5650	5650	5650	0
382	20250113	121800	151210880	5650	5650	5650	5650	0
383	20250113	121700	151210880	5650	5650	5650	5650	0
384	20250113	121600	151210880	5650	5650	5650	5650	0
385	20250113	121500	151210880	5650	5650	5650	5650	0
386	20250113	121400	151210880	5650	5650	5650	5650	0
387	20250113	121300	151210880	5650	5650	5650	5650	0
388	20250113	121200	151210880	5650	5650	5650	5650	0
389	20250113	121100	151210880	5650	5650	5650	5650	0
390	20250113	121000	151210880	5650	5650	5650	5650	0
391	20250113	120900	151210880	5650	5650	5650	5650	0
392	20250113	120800	151210880	5650	5650	5650	5650	0
393	20250113	120700	151210880	5650	5650	5650	5650	0
394	20250113	120600	151210880	5650	5650	5650	5650	0
395	20250113	120500	151210880	5650	5650	5650	5650	0
396	20250113	120400	151210880	5650	5650	5650	5650	0
397	20250113	120300	151210880	5650	5650	5650	5650	0
398	20250113	120200	151210880	5650	5650	5650	5650	0
399	20250113	120100	151210880	5650	5650	5650	5650	32
400	20250113	120000	151030080	5650	5650	5650	5650	0
401	20250113	115900	151030080	5650	5650	5650	5650	18
402	20250113	115800	150928380	5650	5660	5660	5650	83
403	20250113	115700	150458780	5690	5690	5690	5690	30
404	20250113	115600	150288080	5700	5700	5700	5700	0
405	20250113	115500	150288080	5700	5700	5700	5700	0
406	20250113	115400	150288080	5700	5700	5700	5700	0
407	20250113	115300	150288080	5700	5700	5700	5700	0
408	20250113	115200	150288080	5700	5670	5700	5670	148
409	20250113	115100	149447490	5650	5650	5650	5650	0
410	20250113	115000	149447490	5650	5650	5650	5650	0
411	20250113	114900	149447490	5650	5650	5650	5650	0
412	20250113	114800	149447490	5650	5650	5650	5650	0
413	20250113	114700	149447490	5650	5650	5650	5650	0
414	20250113	114600	149447490	5650	5650	5650	5650	0
415	20250113	114500	149447490	5650	5650	5650	5650	0
416	20250113	114400	149447490	5650	5650	5650	5650	0
417	20250113	114300	149447490	5650	5650	5650	5650	0
418	20250113	114200	149447490	5650	5650	5650	5650	0
419	20250113	114100	149447490	5650	5650	5650	5650	0
420	20250113	114000	149447490	5650	5650	5650	5650	0
421	20250113	113900	149447490	5650	5650	5650	5650	0
422	20250113	113800	149447490	5650	5650	5650	5650	0
423	20250113	113700	149447490	5650	5650	5650	5650	0
424	20250113	113600	149447490	5650	5650	5650	5650	0
425	20250113	113500	149447490	5650	5650	5650	5650	0
426	20250113	113400	149447490	5650	5650	5650	5650	0
427	20250113	113300	149447490	5650	5650	5650	5650	0
428	20250113	113200	149447490	5650	5650	5650	5650	0
429	20250113	113100	149447490	5650	5650	5650	5650	100
430	20250113	113000	148882490	5660	5660	5660	5660	0
431	20250113	112900	148882490	5660	5660	5660	5660	0
432	20250113	112800	148882490	5660	5660	5660	5660	0
433	20250113	112700	148882490	5660	5660	5660	5660	0
434	20250113	112600	148882490	5660	5670	5670	5660	8
435	20250113	112500	148837200	5650	5650	5650	5650	0
436	20250113	112400	148837200	5650	5650	5650	5650	0
437	20250113	112300	148837200	5650	5650	5650	5650	0
438	20250113	112200	148837200	5650	5650	5650	5650	40
439	20250113	112100	148611200	5670	5670	5670	5670	0
440	20250113	112000	148611200	5670	5680	5680	5670	80
441	20250113	111900	148157300	5680	5650	5680	5640	250
442	20250113	111800	146740890	5640	5640	5640	5640	0
443	20250113	111700	146740890	5640	5640	5640	5640	2
444	20250113	111600	146729610	5640	5640	5640	5640	0
445	20250113	111500	146729610	5640	5640	5640	5640	0
446	20250113	111400	146729610	5640	5640	5640	5640	16
447	20250113	111300	146639370	5640	5640	5640	5640	0
448	20250113	111200	146639370	5640	5640	5640	5640	0
449	20250113	111100	146639370	5640	5640	5640	5640	0
450	20250113	111000	146639370	5640	5640	5640	5640	0
451	20250113	110900	146639370	5640	5640	5640	5640	0
452	20250113	110800	146639370	5640	5640	5640	5640	0
453	20250113	110700	146639370	5640	5640	5640	5640	0
454	20250113	110600	146639370	5640	5640	5640	5640	0
455	20250113	110500	146639370	5640	5640	5640	5640	0
456	20250113	110400	146639370	5640	5640	5640	5640	0
457	20250113	110300	146639370	5640	5640	5640	5640	0
458	20250113	110200	146639370	5640	5640	5640	5640	0
459	20250113	110100	146639370	5640	5640	5640	5640	20
460	20250113	110000	146526570	5650	5650	5650	5650	0
461	20250113	105900	146526570	5650	5650	5650	5650	38
462	20250113	105800	146311870	5650	5650	5650	5650	12
463	20250113	105700	146244070	5690	5690	5690	5690	0
464	20250113	105600	146244070	5690	5690	5690	5690	0
465	20250113	105500	146244070	5690	5660	5690	5660	12
466	20250113	105400	146176120	5660	5660	5660	5660	114
467	20250113	105300	145530880	5660	5660	5660	5660	86
468	20250113	105200	145044120	5630	5630	5630	5630	0
469	20250113	105100	145044120	5630	5630	5630	5630	0
470	20250113	105000	145044120	5630	5630	5630	5630	0
471	20250113	104900	145044120	5630	5630	5630	5630	400
472	20250113	104800	142792120	5630	5630	5630	5630	38
473	20250113	104700	142578180	5660	5660	5660	5660	0
474	20250113	104600	142578180	5660	5660	5660	5660	0
475	20250113	104500	142578180	5660	5660	5660	5660	0
476	20250113	104400	142578180	5660	5660	5660	5660	0
477	20250113	104300	142578180	5660	5660	5660	5660	0
478	20250113	104200	142578180	5660	5660	5660	5660	0
479	20250113	104100	142578180	5660	5660	5660	5660	7
480	20250113	104000	142538560	5640	5640	5640	5640	0
481	20250113	103900	142538560	5640	5640	5640	5640	0
482	20250113	103800	142538560	5640	5640	5640	5640	0
483	20250113	103700	142538560	5640	5630	5640	5630	589
484	20250113	103600	139217600	5640	5630	5640	5630	18
485	20250113	103500	139116250	5640	5640	5640	5640	2000
486	20250113	103400	127836250	5640	5650	5650	5640	2281
487	20250113	103300	114956310	5650	5650	5650	5650	0
488	20250113	103200	114956310	5650	5660	5660	5650	503
489	20250113	103100	112114330	5690	5690	5690	5690	0
490	20250113	103000	112114330	5690	5690	5690	5690	0
491	20250113	102900	112114330	5690	5690	5690	5690	0
492	20250113	102800	112114330	5690	5690	5690	5690	0
493	20250113	102700	112114330	5690	5690	5690	5690	0
494	20250113	102600	112114330	5690	5690	5690	5690	0
495	20250113	102500	112114330	5690	5690	5690	5690	0
496	20250113	102400	112114330	5690	5690	5690	5690	0
497	20250113	102300	112114330	5690	5690	5690	5690	0
498	20250113	102200	112114330	5690	5690	5690	5690	0
499	20250113	102100	112114330	5690	5690	5690	5690	0
500	20250113	102000	112114330	5690	5690	5690	5690	0
501	20250113	101900	112114330	5690	5690	5690	5690	0
502	20250113	101800	112114330	5690	5690	5690	5690	0
503	20250113	101700	112114330	5690	5690	5690	5690	0
504	20250113	101600	112114330	5690	5690	5690	5690	1
505	20250113	101500	112108640	5640	5650	5650	5640	328
506	20250113	101400	110258010	5700	5700	5700	5700	0
507	20250113	101300	110258010	5700	5700	5700	5700	0
508	20250113	101200	110258010	5700	5690	5700	5690	658
509	20250113	101100	106513980	5660	5660	5660	5660	0
510	20250113	101000	106513980	5660	5690	5690	5660	1571
511	20250113	100900	97592660	5660	5660	5660	5660	0
512	20250113	100800	97592660	5660	5660	5660	5660	0
513	20250113	100700	97592660	5660	5660	5660	5660	0
514	20250113	100600	97592660	5660	5680	5680	5660	1400
515	20250113	100500	89643660	5670	5670	5670	5670	500
516	20250113	100400	86808660	5690	5690	5690	5690	1
517	20250113	100300	86802970	5660	5660	5660	5660	0
518	20250113	100200	86802970	5660	5660	5660	5660	3
519	20250113	100100	86785990	5690	5690	5690	5690	1
520	20250113	100000	86780300	5670	5660	5670	5660	1262
521	20250113	095900	79625370	5650	5650	5650	5650	0
522	20250113	095800	79625370	5650	5650	5650	5650	0
523	20250113	095700	79625370	5650	5650	5650	5650	0
524	20250113	095600	79625370	5650	5650	5650	5650	0
525	20250113	095500	79625370	5650	5650	5650	5650	0
526	20250113	095400	79625370	5650	5650	5650	5650	0
527	20250113	095300	79625370	5650	5650	5650	5650	0
528	20250113	095200	79625370	5650	5650	5650	5650	0
529	20250113	095100	79625370	5650	5650	5650	5650	6
530	20250113	095000	79591470	5670	5670	5670	5670	1
531	20250113	094900	79585800	5670	5670	5670	5670	0
532	20250113	094800	79585800	5670	5670	5670	5670	1
533	20250113	094700	79580130	5650	5650	5650	5650	0
534	20250113	094600	79580130	5650	5650	5650	5650	0
535	20250113	094500	79580130	5650	5650	5650	5650	0
536	20250113	094400	79580130	5650	5650	5650	5650	7
537	20250113	094300	79540580	5650	5650	5650	5650	0
538	20250113	094200	79540580	5650	5650	5650	5650	0
539	20250113	094100	79540580	5650	5650	5650	5650	0
540	20250113	094000	79540580	5650	5650	5650	5650	0
541	20250113	093900	79540580	5650	5650	5650	5650	9
542	20250113	093800	79489730	5670	5670	5670	5670	0
543	20250113	093700	79489730	5670	5670	5670	5670	0
544	20250113	093600	79489730	5670	5670	5670	5670	0
545	20250113	093500	79489730	5670	5670	5670	5670	463
546	20250113	093400	76864520	5670	5670	5670	5670	0
547	20250113	093300	76864520	5670	5670	5670	5670	0
548	20250113	093200	76864520	5670	5670	5670	5670	36
549	20250113	093100	76660400	5670	5670	5670	5670	0
550	20250113	093000	76660400	5670	5670	5670	5670	0
551	20250113	092900	76660400	5670	5670	5670	5670	0
552	20250113	092800	76660400	5670	5670	5670	5670	1
553	20250113	092700	76654730	5630	5630	5630	5630	0
554	20250113	092600	76654730	5630	5670	5670	5630	1002
555	20250113	092500	71013350	5630	5650	5650	5630	1000
556	20250113	092400	65377050	5650	5680	5680	5640	1569
557	20250113	092300	56521760	5650	5680	5680	5650	1000
558	20250113	092200	50867580	5680	5680	5680	5680	0
559	20250113	092100	50867580	5680	5680	5680	5680	0
560	20250113	092000	50867580	5680	5670	5700	5670	1511
561	20250113	091900	42294680	5670	5680	5680	5670	111
562	20250113	091800	41664300	5680	5680	5680	5680	10
563	20250113	091700	41607500	5680	5680	5680	5680	166
564	20250113	091600	40664620	5680	5680	5680	5680	0
565	20250113	091500	40664620	5680	5680	5680	5680	5
566	20250113	091400	40636220	5710	5710	5710	5710	0
567	20250113	091300	40636220	5710	5710	5710	5710	0
568	20250113	091200	40636220	5710	5710	5710	5710	0
569	20250113	091100	40636220	5710	5710	5710	5710	2
570	20250113	091000	40624800	5670	5670	5670	5670	0
571	20250113	090900	40624800	5670	5670	5670	5670	67
572	20250113	090800	40244910	5670	5670	5670	5670	100
573	20250113	090700	39677910	5670	5680	5680	5670	400
574	20250113	090600	37409780	5680	5740	5750	5680	10
575	20250113	090500	37352430	5760	5660	5760	5660	967
576	20250113	090400	31798300	5650	5650	5650	5650	0
577	20250113	090300	31798300	5650	5650	5650	5650	0
578	20250113	090200	31798300	5650	5650	5650	5650	0
579	20250113	090100	31798300	5650	5660	5660	5650	128
580	20250113	090000	31075000	5650	5650	5650	5650	5500