KissMeData/079430/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195000	151510790	7550	7550	7550	7550	355
3	20250102	194900	151510790	7550	7550	7550	7550	0
4	20250102	194800	151510790	7550	7550	7550	7550	0
5	20250102	194700	151510790	7550	7550	7550	7550	0
6	20250102	194600	151510790	7550	7550	7550	7550	0
7	20250102	194500	151510790	7550	7550	7550	7550	0
8	20250102	194400	151510790	7550	7550	7550	7550	0
9	20250102	194300	151510790	7550	7550	7550	7550	0
10	20250102	194200	151510790	7550	7550	7550	7550	0
11	20250102	194100	151510790	7550	7550	7550	7550	0
12	20250102	194000	151510790	7550	7550	7550	7550	0
13	20250102	193900	151510790	7550	7550	7550	7550	0
14	20250102	193800	151510790	7550	7550	7550	7550	0
15	20250102	193700	151510790	7550	7550	7550	7550	0
16	20250102	193600	151510790	7550	7550	7550	7550	0
17	20250102	193500	151510790	7550	7550	7550	7550	0
18	20250102	193400	151510790	7550	7550	7550	7550	0
19	20250102	193300	151510790	7550	7550	7550	7550	0
20	20250102	193200	151510790	7550	7550	7550	7550	0
21	20250102	193100	151510790	7550	7550	7550	7550	0
22	20250102	193000	151510790	7550	7550	7550	7550	0
23	20250102	192900	151510790	7550	7550	7550	7550	0
24	20250102	192800	151510790	7550	7550	7550	7550	0
25	20250102	192700	151510790	7550	7550	7550	7550	0
26	20250102	192600	151510790	7550	7550	7550	7550	0
27	20250102	192500	151510790	7550	7550	7550	7550	0
28	20250102	192400	151510790	7550	7550	7550	7550	0
29	20250102	192300	151510790	7550	7550	7550	7550	0
30	20250102	192200	151510790	7550	7550	7550	7550	0
31	20250102	192100	151510790	7550	7550	7550	7550	0
32	20250102	192000	151510790	7550	7550	7550	7550	355
33	20250102	191900	151510790	7550	7550	7550	7550	0
34	20250102	191800	151510790	7550	7550	7550	7550	0
35	20250102	191700	151510790	7550	7550	7550	7550	0
36	20250102	191600	151510790	7550	7550	7550	7550	0
37	20250102	191500	151510790	7550	7550	7550	7550	0
38	20250102	191400	151510790	7550	7550	7550	7550	0
39	20250102	191300	151510790	7550	7550	7550	7550	0
40	20250102	191200	151510790	7550	7550	7550	7550	0
41	20250102	191100	151510790	7550	7550	7550	7550	0
42	20250102	191000	151510790	7550	7550	7550	7550	0
43	20250102	190900	151510790	7550	7550	7550	7550	0
44	20250102	190800	151510790	7550	7550	7550	7550	0
45	20250102	190700	151510790	7550	7550	7550	7550	0
46	20250102	190600	151510790	7550	7550	7550	7550	0
47	20250102	190500	151510790	7550	7550	7550	7550	0
48	20250102	190400	151510790	7550	7550	7550	7550	0
49	20250102	190300	151510790	7550	7550	7550	7550	0
50	20250102	190200	151510790	7550	7550	7550	7550	0
51	20250102	190100	151510790	7550	7550	7550	7550	0
52	20250102	190000	151510790	7550	7550	7550	7550	0
53	20250102	185900	151510790	7550	7550	7550	7550	0
54	20250102	185800	151510790	7550	7550	7550	7550	0
55	20250102	185700	151510790	7550	7550	7550	7550	0
56	20250102	185600	151510790	7550	7550	7550	7550	0
57	20250102	185500	151510790	7550	7550	7550	7550	0
58	20250102	185400	151510790	7550	7550	7550	7550	0
59	20250102	185300	151510790	7550	7550	7550	7550	0
60	20250102	185200	151510790	7550	7550	7550	7550	0
61	20250102	185100	151510790	7550	7550	7550	7550	0
62	20250102	185000	151510790	7550	7550	7550	7550	355
63	20250102	184900	151510790	7550	7550	7550	7550	0
64	20250102	184800	151510790	7550	7550	7550	7550	0
65	20250102	184700	151510790	7550	7550	7550	7550	0
66	20250102	184600	151510790	7550	7550	7550	7550	0
67	20250102	184500	151510790	7550	7550	7550	7550	0
68	20250102	184400	151510790	7550	7550	7550	7550	0
69	20250102	184300	151510790	7550	7550	7550	7550	0
70	20250102	184200	151510790	7550	7550	7550	7550	0
71	20250102	184100	151510790	7550	7550	7550	7550	0
72	20250102	184000	151510790	7550	7550	7550	7550	0
73	20250102	183900	151510790	7550	7550	7550	7550	0
74	20250102	183800	151510790	7550	7550	7550	7550	0
75	20250102	183700	151510790	7550	7550	7550	7550	0
76	20250102	183600	151510790	7550	7550	7550	7550	0
77	20250102	183500	151510790	7550	7550	7550	7550	0
78	20250102	183400	151510790	7550	7550	7550	7550	0
79	20250102	183300	151510790	7550	7550	7550	7550	0
80	20250102	183200	151510790	7550	7550	7550	7550	0
81	20250102	183100	151510790	7550	7550	7550	7550	0
82	20250102	183000	151510790	7550	7550	7550	7550	0
83	20250102	182900	151510790	7550	7550	7550	7550	0
84	20250102	182800	151510790	7550	7550	7550	7550	0
85	20250102	182700	151510790	7550	7550	7550	7550	0
86	20250102	182600	151510790	7550	7550	7550	7550	0
87	20250102	182500	151510790	7550	7550	7550	7550	0
88	20250102	182400	151510790	7550	7550	7550	7550	0
89	20250102	182300	151510790	7550	7550	7550	7550	0
90	20250102	182200	151510790	7550	7550	7550	7550	0
91	20250102	182100	151510790	7550	7550	7550	7550	0
92	20250102	182000	151510790	7550	7550	7550	7550	355
93	20250102	181900	151510790	7550	7550	7550	7550	0
94	20250102	181800	151510790	7550	7550	7550	7550	0
95	20250102	181700	151510790	7550	7550	7550	7550	0
96	20250102	181600	151510790	7550	7550	7550	7550	0
97	20250102	181500	151510790	7550	7550	7550	7550	0
98	20250102	181400	151510790	7550	7550	7550	7550	0
99	20250102	181300	151510790	7550	7550	7550	7550	0
100	20250102	181200	151510790	7550	7550	7550	7550	0
101	20250102	181100	151510790	7550	7550	7550	7550	0
102	20250102	181000	151510790	7550	7550	7550	7550	0
103	20250102	180900	151510790	7550	7550	7550	7550	0
104	20250102	180800	151510790	7550	7550	7550	7550	0
105	20250102	180700	151510790	7550	7550	7550	7550	0
106	20250102	180600	151510790	7550	7550	7550	7550	0
107	20250102	180500	151510790	7550	7550	7550	7550	0
108	20250102	180400	151510790	7550	7550	7550	7550	0
109	20250102	180300	151510790	7550	7550	7550	7550	0
110	20250102	180200	151510790	7550	7550	7550	7550	0
111	20250102	180100	151510790	7550	7550	7550	7550	0
112	20250102	180000	151510790	7550	7550	7550	7550	0
113	20250102	175900	151510790	7550	7550	7550	7550	0
114	20250102	175800	151510790	7550	7550	7550	7550	0
115	20250102	175700	151510790	7550	7550	7550	7550	0
116	20250102	175600	151510790	7550	7550	7550	7550	0
117	20250102	175500	151510790	7550	7550	7550	7550	0
118	20250102	175400	151510790	7550	7550	7550	7550	0
119	20250102	175300	151510790	7550	7550	7550	7550	0
120	20250102	175200	151510790	7550	7550	7550	7550	0
121	20250102	175100	151510790	7550	7550	7550	7550	0
122	20250102	175000	151510790	7550	7550	7550	7550	355
123	20250102	174900	151510790	7550	7550	7550	7550	0
124	20250102	174800	151510790	7550	7550	7550	7550	0
125	20250102	174700	151510790	7550	7550	7550	7550	0
126	20250102	174600	151510790	7550	7550	7550	7550	0
127	20250102	174500	151510790	7550	7550	7550	7550	0
128	20250102	174400	151510790	7550	7550	7550	7550	0
129	20250102	174300	151510790	7550	7550	7550	7550	0
130	20250102	174200	151510790	7550	7550	7550	7550	0
131	20250102	174100	151510790	7550	7550	7550	7550	0
132	20250102	174000	151510790	7550	7550	7550	7550	0
133	20250102	173900	151510790	7550	7550	7550	7550	0
134	20250102	173800	151510790	7550	7550	7550	7550	0
135	20250102	173700	151510790	7550	7550	7550	7550	0
136	20250102	173600	151510790	7550	7550	7550	7550	0
137	20250102	173500	151510790	7550	7550	7550	7550	0
138	20250102	173400	151510790	7550	7550	7550	7550	0
139	20250102	173300	151510790	7550	7550	7550	7550	0
140	20250102	173200	151510790	7550	7550	7550	7550	0
141	20250102	173100	151510790	7550	7550	7550	7550	0
142	20250102	173000	151510790	7550	7550	7550	7550	0
143	20250102	172900	151510790	7550	7550	7550	7550	0
144	20250102	172800	151510790	7550	7550	7550	7550	0
145	20250102	172700	151510790	7550	7550	7550	7550	0
146	20250102	172600	151510790	7550	7550	7550	7550	0
147	20250102	172500	151510790	7550	7550	7550	7550	0
148	20250102	172400	151510790	7550	7550	7550	7550	0
149	20250102	172300	151510790	7550	7550	7550	7550	0
150	20250102	172200	151510790	7550	7550	7550	7550	0
151	20250102	172100	151510790	7550	7550	7550	7550	0
152	20250102	172000	151510790	7550	7550	7550	7550	355
153	20250102	171900	151510790	7550	7550	7550	7550	0
154	20250102	171800	151510790	7550	7550	7550	7550	0
155	20250102	171700	151510790	7550	7550	7550	7550	0
156	20250102	171600	151510790	7550	7550	7550	7550	0
157	20250102	171500	151510790	7550	7550	7550	7550	0
158	20250102	171400	151510790	7550	7550	7550	7550	0
159	20250102	171300	151510790	7550	7550	7550	7550	0
160	20250102	171200	151510790	7550	7550	7550	7550	0
161	20250102	171100	151510790	7550	7550	7550	7550	0
162	20250102	171000	151510790	7550	7550	7550	7550	0
163	20250102	170900	151510790	7550	7550	7550	7550	0
164	20250102	170800	151510790	7550	7550	7550	7550	0
165	20250102	170700	151510790	7550	7550	7550	7550	0
166	20250102	170600	151510790	7550	7550	7550	7550	0
167	20250102	170500	151510790	7550	7550	7550	7550	0
168	20250102	170400	151510790	7550	7550	7550	7550	0
169	20250102	170300	151510790	7550	7550	7550	7550	0
170	20250102	170200	151510790	7550	7550	7550	7550	0
171	20250102	170100	151510790	7550	7550	7550	7550	0
172	20250102	170000	151510790	7550	7550	7550	7550	0
173	20250102	165900	151510790	7550	7550	7550	7550	0
174	20250102	165800	151510790	7550	7550	7550	7550	0
175	20250102	165700	151510790	7550	7550	7550	7550	0
176	20250102	165600	151510790	7550	7550	7550	7550	0
177	20250102	165500	151510790	7550	7550	7550	7550	0
178	20250102	165400	151510790	7550	7550	7550	7550	0
179	20250102	165300	151510790	7550	7550	7550	7550	0
180	20250102	165200	151510790	7550	7550	7550	7550	0
181	20250102	165100	151510790	7550	7550	7550	7550	0
182	20250102	165000	151510790	7550	7550	7550	7550	355
183	20250102	164900	151510790	7550	7550	7550	7550	0
184	20250102	164800	151510790	7550	7550	7550	7550	0
185	20250102	164700	151510790	7550	7550	7550	7550	0
186	20250102	164600	151510790	7550	7550	7550	7550	0
187	20250102	164500	151510790	7550	7550	7550	7550	0
188	20250102	164400	151510790	7550	7550	7550	7550	0
189	20250102	164300	151510790	7550	7550	7550	7550	0
190	20250102	164200	151510790	7550	7550	7550	7550	0
191	20250102	164100	151510790	7550	7550	7550	7550	0
192	20250102	164000	151510790	7550	7550	7550	7550	0
193	20250102	163900	151510790	7550	7550	7550	7550	0
194	20250102	163800	151510790	7550	7550	7550	7550	0
195	20250102	163700	151510790	7550	7550	7550	7550	0
196	20250102	163600	151510790	7550	7550	7550	7550	0
197	20250102	163500	151510790	7550	7550	7550	7550	0
198	20250102	163400	151510790	7550	7550	7550	7550	0
199	20250102	163300	151510790	7550	7550	7550	7550	0
200	20250102	163200	151510790	7550	7550	7550	7550	0
201	20250102	163100	151510790	7550	7550	7550	7550	0
202	20250102	163000	151510790	7550	7550	7550	7550	0
203	20250102	162900	151510790	7550	7550	7550	7550	0
204	20250102	162800	151510790	7550	7550	7550	7550	0
205	20250102	162700	151510790	7550	7550	7550	7550	0
206	20250102	162600	151510790	7550	7550	7550	7550	0
207	20250102	162500	151510790	7550	7550	7550	7550	0
208	20250102	162400	151510790	7550	7550	7550	7550	0
209	20250102	162300	151510790	7550	7550	7550	7550	0
210	20250102	162200	151510790	7550	7550	7550	7550	0
211	20250102	162100	151510790	7550	7550	7550	7550	0
212	20250102	162000	151510790	7550	7550	7550	7550	355
213	20250102	161900	151510790	7550	7550	7550	7550	0
214	20250102	161800	151510790	7550	7550	7550	7550	0
215	20250102	161700	151510790	7550	7550	7550	7550	0
216	20250102	161600	151510790	7550	7550	7550	7550	0
217	20250102	161500	151510790	7550	7550	7550	7550	0
218	20250102	161400	151510790	7550	7550	7550	7550	0
219	20250102	161300	151510790	7550	7550	7550	7550	0
220	20250102	161200	151510790	7550	7550	7550	7550	0
221	20250102	161100	151510790	7550	7550	7550	7550	0
222	20250102	161000	151510790	7550	7550	7550	7550	0
223	20250102	160900	151510790	7550	7550	7550	7550	0
224	20250102	160800	151510790	7550	7550	7550	7550	0
225	20250102	160700	151510790	7550	7550	7550	7550	0
226	20250102	160600	151510790	7550	7550	7550	7550	0
227	20250102	160500	151510790	7550	7550	7550	7550	0
228	20250102	160400	151510790	7550	7550	7550	7550	0
229	20250102	160300	151510790	7550	7550	7550	7550	0
230	20250102	160200	151510790	7550	7550	7550	7550	0
231	20250102	160100	151510790	7550	7550	7550	7550	0
232	20250102	160000	151510790	7550	7550	7550	7550	0
233	20250102	155900	151510790	7550	7550	7550	7550	0
234	20250102	155800	151510790	7550	7550	7550	7550	0
235	20250102	155700	151510790	7550	7550	7550	7550	0
236	20250102	155600	151510790	7550	7550	7550	7550	0
237	20250102	155500	151510790	7550	7550	7550	7550	0
238	20250102	155400	151510790	7550	7550	7550	7550	0
239	20250102	155300	151510790	7550	7550	7550	7550	0
240	20250102	155200	151510790	7550	7550	7550	7550	0
241	20250102	155100	151510790	7550	7550	7550	7550	0
242	20250102	155000	151510790	7550	7550	7550	7550	355
243	20250102	154900	151510790	7550	7550	7550	7550	0
244	20250102	154800	151510790	7550	7550	7550	7550	0
245	20250102	154700	151510790	7550	7550	7550	7550	0
246	20250102	154600	151510790	7550	7550	7550	7550	0
247	20250102	154500	151510790	7550	7550	7550	7550	0
248	20250102	154400	151510790	7550	7550	7550	7550	0
249	20250102	154300	151510790	7550	7550	7550	7550	0
250	20250102	154200	151510790	7550	7550	7550	7550	0
251	20250102	154100	151510790	7550	7550	7550	7550	0
252	20250102	154000	151510790	7550	7550	7550	7550	0
253	20250102	153900	151510790	7550	7550	7550	7550	0
254	20250102	153800	151510790	7550	7550	7550	7550	0
255	20250102	153700	151510790	7550	7550	7550	7550	0
256	20250102	153600	151510790	7550	7550	7550	7550	0
257	20250102	153500	151510790	7550	7550	7550	7550	0
258	20250102	153400	151510790	7550	7550	7550	7550	0
259	20250102	153300	151510790	7550	7550	7550	7550	0
260	20250102	153200	151510790	7550	7550	7550	7550	0
261	20250102	153100	151510790	7550	7550	7550	7550	0
262	20250102	153000	151510790	7550	7550	7550	7550	355
263	20250102	152900	148830540	7600	7600	7600	7600	0
264	20250102	152800	148830540	7600	7600	7600	7600	0
265	20250102	152700	148830540	7600	7600	7600	7600	0
266	20250102	152600	148830540	7600	7600	7600	7600	0
267	20250102	152500	148830540	7600	7600	7600	7600	0
268	20250102	152400	148830540	7600	7600	7600	7600	0
269	20250102	152300	148830540	7600	7600	7600	7600	0
270	20250102	152200	148830540	7600	7600	7600	7600	0
271	20250102	152100	148830540	7600	7600	7600	7600	0
272	20250102	152000	148830540	7600	7600	7600	7600	0
273	20250102	151900	148830540	7600	7560	7600	7560	157
274	20250102	151800	147642420	7560	7560	7560	7560	0
275	20250102	151700	147642420	7560	7560	7560	7560	167
276	20250102	151600	146379900	7560	7560	7560	7560	0
277	20250102	151500	146379900	7560	7560	7560	7560	0
278	20250102	151400	146379900	7560	7580	7580	7560	94
279	20250102	151300	145669060	7590	7590	7590	7590	0
280	20250102	151200	145669060	7590	7590	7590	7590	2
281	20250102	151100	145653880	7600	7600	7600	7600	1
282	20250102	151000	145646280	7560	7560	7560	7560	0
283	20250102	150900	145646280	7560	7560	7560	7560	0
284	20250102	150800	145646280	7560	7560	7560	7560	0
285	20250102	150700	145646280	7560	7560	7560	7560	0
286	20250102	150600	145646280	7560	7580	7580	7560	171
287	20250102	150500	144351890	7600	7590	7600	7580	76
288	20250102	150400	143775760	7600	7600	7600	7600	0
289	20250102	150300	143775760	7600	7600	7600	7600	3
290	20250102	150200	143752960	7600	7600	7600	7600	0
291	20250102	150100	143752960	7600	7600	7600	7600	99
292	20250102	150000	143000560	7600	7600	7600	7600	0
293	20250102	145900	143000560	7600	7600	7600	7600	0
294	20250102	145800	143000560	7600	7600	7600	7600	0
295	20250102	145700	143000560	7600	7600	7600	7600	343
296	20250102	145600	140393760	7590	7590	7590	7590	0
297	20250102	145500	140393760	7590	7590	7590	7590	0
298	20250102	145400	140393760	7590	7590	7590	7590	0
299	20250102	145300	140393760	7590	7590	7590	7590	242
300	20250102	145200	138556980	7580	7580	7580	7580	0
301	20250102	145100	138556980	7580	7580	7580	7580	2
302	20250102	145000	138541820	7580	7580	7580	7580	0
303	20250102	144900	138541820	7580	7580	7580	7580	0
304	20250102	144800	138541820	7580	7580	7580	7580	0
305	20250102	144700	138541820	7580	7590	7590	7580	125
306	20250102	144600	137594230	7590	7590	7590	7590	0
307	20250102	144500	137594230	7590	7590	7590	7590	0
308	20250102	144400	137594230	7590	7590	7590	7590	0
309	20250102	144300	137594230	7590	7590	7590	7590	1
310	20250102	144200	137586640	7570	7570	7570	7570	0
311	20250102	144100	137586640	7570	7570	7570	7570	0
312	20250102	144000	137586640	7570	7570	7570	7570	0
313	20250102	143900	137586640	7570	7570	7570	7570	0
314	20250102	143800	137586640	7570	7570	7570	7570	0
315	20250102	143700	137586640	7570	7570	7570	7570	0
316	20250102	143600	137586640	7570	7570	7570	7570	0
317	20250102	143500	137586640	7570	7570	7570	7570	0
318	20250102	143400	137586640	7570	7570	7570	7570	0
319	20250102	143300	137586640	7570	7570	7570	7570	0
320	20250102	143200	137586640	7570	7570	7570	7570	0
321	20250102	143100	137586640	7570	7570	7570	7570	0
322	20250102	143000	137586640	7570	7570	7570	7570	0
323	20250102	142900	137586640	7570	7570	7570	7570	5
324	20250102	142800	137548790	7570	7560	7570	7560	91
325	20250102	142700	136859970	7560	7560	7560	7560	90
326	20250102	142600	136179570	7540	7540	7540	7540	5
327	20250102	142500	136141870	7540	7540	7540	7540	15
328	20250102	142400	136028770	7540	7540	7540	7540	10
329	20250102	142300	135953370	7540	7540	7540	7540	5
330	20250102	142200	135915670	7560	7550	7560	7550	2
331	20250102	142100	135900560	7550	7550	7550	7550	19
332	20250102	142000	135757110	7550	7550	7550	7550	0
333	20250102	141900	135757110	7550	7550	7550	7550	100
334	20250102	141800	135002110	7550	7540	7550	7540	11
335	20250102	141700	134919160	7540	7540	7540	7540	810
336	20250102	141600	128811760	7540	7540	7540	7540	231
337	20250102	141500	127070020	7540	7520	7540	7520	323
338	20250102	141400	124634800	7520	7520	7520	7520	5
339	20250102	141300	124597200	7520	7520	7540	7520	295
340	20250102	141200	122378780	7520	7540	7540	7520	351
341	20250102	141100	119734980	7540	7540	7540	7540	34
342	20250102	141000	119478620	7540	7540	7540	7540	5
343	20250102	140900	119440920	7550	7550	7550	7550	869
344	20250102	140800	112879970	7550	7560	7560	7550	625
345	20250102	140700	108155020	7570	7570	7570	7570	11
346	20250102	140600	108071750	7570	7570	7570	7570	360
347	20250102	140500	105346550	7570	7580	7580	7570	1005
348	20250102	140400	97735720	7580	7580	7580	7580	26
349	20250102	140300	97538640	7580	7580	7580	7580	10
350	20250102	140200	97462840	7580	7580	7580	7580	5
351	20250102	140100	97424940	7580	7580	7580	7580	15
352	20250102	140000	97311240	7580	7580	7580	7580	10
353	20250102	135900	97235440	7580	7580	7580	7580	5
354	20250102	135800	97197540	7590	7590	7590	7590	1
355	20250102	135700	97189950	7580	7580	7580	7580	5
356	20250102	135600	97152050	7580	7580	7580	7580	20
357	20250102	135500	97000450	7580	7580	7580	7580	2
358	20250102	135400	96985290	7590	7590	7590	7590	9
359	20250102	135300	96916980	7590	7590	7590	7590	30
360	20250102	135200	96689280	7590	7590	7590	7590	0
361	20250102	135100	96689280	7590	7590	7590	7590	9
362	20250102	135000	96620970	7590	7590	7590	7590	5
363	20250102	134900	96583020	7590	7590	7590	7590	10
364	20250102	134800	96507120	7590	7590	7590	7590	5
365	20250102	134700	96469170	7580	7580	7580	7580	5
366	20250102	134600	96431270	7580	7580	7580	7580	10
367	20250102	134500	96355470	7580	7580	7580	7580	5
368	20250102	134400	96317570	7580	7580	7580	7580	10
369	20250102	134300	96241770	7580	7580	7580	7580	10
370	20250102	134200	96165970	7580	7590	7590	7580	25
371	20250102	134100	95976230	7610	7610	7610	7610	0
372	20250102	134000	95976230	7610	7610	7610	7610	110
373	20250102	133900	95139130	7610	7590	7610	7590	6
374	20250102	133800	95093570	7590	7590	7590	7590	5
375	20250102	133700	95055620	7590	7590	7590	7590	40
376	20250102	133600	94752020	7590	7590	7590	7590	5
377	20250102	133500	94714070	7590	7590	7590	7590	23
378	20250102	133400	94539500	7610	7600	7610	7600	204
379	20250102	133300	92987160	7600	7600	7600	7600	5
380	20250102	133200	92949160	7590	7590	7590	7590	15
381	20250102	133100	92835310	7580	7580	7580	7580	10
382	20250102	133000	92759510	7580	7580	7580	7580	107
383	20250102	132900	91948450	7600	7600	7600	7600	10
384	20250102	132800	91872450	7600	7580	7600	7580	2090
385	20250102	132700	76008670	7590	7590	7590	7590	0
386	20250102	132600	76008670	7590	7570	7590	7570	18
387	20250102	132500	75872150	7570	7590	7590	7570	437
388	20250102	132400	72563180	7590	7610	7610	7590	525
389	20250102	132300	68573090	7610	7610	7610	7610	205
390	20250102	132200	67013040	7610	7610	7610	7610	10
391	20250102	132100	66936940	7610	7610	7610	7610	5
392	20250102	132000	66898890	7610	7610	7610	7610	14
393	20250102	131900	66792350	7610	7610	7610	7610	5
394	20250102	131800	66754300	7650	7650	7650	7650	0
395	20250102	131700	66754300	7650	7650	7650	7650	0
396	20250102	131600	66754300	7650	7650	7650	7650	0
397	20250102	131500	66754300	7650	7650	7650	7650	0
398	20250102	131400	66754300	7650	7650	7650	7650	0
399	20250102	131300	66754300	7650	7650	7650	7650	0
400	20250102	131200	66754300	7650	7650	7650	7650	0
401	20250102	131100	66754300	7650	7650	7650	7650	0
402	20250102	131000	66754300	7650	7650	7650	7650	0
403	20250102	130900	66754300	7650	7650	7650	7650	0
404	20250102	130800	66754300	7650	7610	7650	7610	2
405	20250102	130700	66739040	7650	7650	7650	7650	0
406	20250102	130600	66739040	7650	7650	7650	7650	11
407	20250102	130500	66654890	7650	7650	7650	7650	0
408	20250102	130400	66654890	7650	7650	7650	7650	1
409	20250102	130300	66647240	7650	7650	7650	7650	0
410	20250102	130200	66647240	7650	7650	7650	7650	0
411	20250102	130100	66647240	7650	7650	7650	7650	50
412	20250102	130000	66264740	7650	7650	7650	7650	0
413	20250102	125900	66264740	7650	7650	7650	7650	3
414	20250102	125800	66241790	7620	7620	7620	7620	0
415	20250102	125700	66241790	7620	7620	7620	7620	22
416	20250102	125600	66074150	7650	7650	7650	7650	0
417	20250102	125500	66074150	7650	7650	7650	7650	1
418	20250102	125400	66066500	7620	7620	7620	7620	0
419	20250102	125300	66066500	7620	7620	7620	7620	0
420	20250102	125200	66066500	7620	7620	7620	7620	0
421	20250102	125100	66066500	7620	7620	7620	7620	1
422	20250102	125000	66058880	7610	7680	7680	7610	15
423	20250102	124900	65944660	7610	7690	7690	7610	539
424	20250102	124800	61841510	7630	7630	7630	7630	0
425	20250102	124700	61841510	7630	7630	7630	7630	111
426	20250102	124600	60994580	7620	7620	7620	7620	0
427	20250102	124500	60994580	7620	7620	7620	7620	0
428	20250102	124400	60994580	7620	7630	7630	7620	66
429	20250102	124300	60491010	7650	7650	7650	7650	0
430	20250102	124200	60491010	7650	7650	7650	7650	2
431	20250102	124100	60475710	7650	7640	7660	7640	127
432	20250102	124000	59504000	7650	7650	7650	7650	1
433	20250102	123900	59496350	7650	7650	7650	7650	0
434	20250102	123800	59496350	7650	7650	7650	7650	1
435	20250102	123700	59488700	7650	7650	7650	7650	0
436	20250102	123600	59488700	7650	7650	7650	7650	0
437	20250102	123500	59488700	7650	7650	7650	7650	0
438	20250102	123400	59488700	7650	7650	7650	7650	0
439	20250102	123300	59488700	7650	7650	7650	7650	1
440	20250102	123200	59481050	7640	7640	7640	7640	1
441	20250102	123100	59473410	7640	7640	7640	7640	0
442	20250102	123000	59473410	7640	7640	7640	7640	103
443	20250102	122900	58686490	7640	7640	7640	7640	1
444	20250102	122800	58678850	7640	7640	7640	7640	1
445	20250102	122700	58671210	7640	7640	7640	7640	0
446	20250102	122600	58671210	7640	7640	7640	7640	0
447	20250102	122500	58671210	7640	7640	7640	7640	2
448	20250102	122400	58655930	7640	7640	7640	7640	0
449	20250102	122300	58655930	7640	7640	7640	7640	0
450	20250102	122200	58655930	7640	7640	7640	7640	0
451	20250102	122100	58655930	7640	7640	7640	7640	1
452	20250102	122000	58648290	7640	7640	7640	7640	0
453	20250102	121900	58648290	7640	7640	7640	7640	0
454	20250102	121800	58648290	7640	7640	7640	7640	0
455	20250102	121700	58648290	7640	7640	7640	7640	0
456	20250102	121600	58648290	7640	7640	7640	7640	1
457	20250102	121500	58640650	7630	7630	7630	7630	0
458	20250102	121400	58640650	7630	7630	7630	7630	0
459	20250102	121300	58640650	7630	7630	7630	7630	0
460	20250102	121200	58640650	7630	7630	7630	7630	0
461	20250102	121100	58640650	7630	7630	7630	7630	290
462	20250102	121000	56427950	7610	7610	7610	7610	0
463	20250102	120900	56427950	7610	7610	7610	7610	3
464	20250102	120800	56405120	7610	7610	7610	7610	0
465	20250102	120700	56405120	7610	7610	7610	7610	0
466	20250102	120600	56405120	7610	7610	7610	7610	0
467	20250102	120500	56405120	7610	7610	7610	7610	0
468	20250102	120400	56405120	7610	7610	7610	7610	82
469	20250102	120300	55781100	7620	7620	7620	7620	0
470	20250102	120200	55781100	7620	7620	7620	7620	0
471	20250102	120100	55781100	7620	7620	7620	7620	0
472	20250102	120000	55781100	7620	7620	7620	7620	24
473	20250102	115900	55598220	7630	7630	7630	7630	2
474	20250102	115800	55582960	7630	7630	7630	7630	0
475	20250102	115700	55582960	7630	7630	7630	7630	0
476	20250102	115600	55582960	7630	7630	7630	7630	7
477	20250102	115500	55529550	7630	7630	7630	7630	1
478	20250102	115400	55521920	7630	7630	7630	7630	0
479	20250102	115300	55521920	7630	7630	7630	7630	0
480	20250102	115200	55521920	7630	7630	7630	7630	20
481	20250102	115100	55369320	7610	7610	7610	7610	0
482	20250102	115000	55369320	7610	7610	7610	7610	0
483	20250102	114900	55369320	7610	7610	7610	7610	0
484	20250102	114800	55369320	7610	7610	7610	7610	0
485	20250102	114700	55369320	7610	7630	7630	7610	115
486	20250102	114600	54492560	7630	7620	7630	7620	22
487	20250102	114500	54324910	7630	7630	7630	7630	1
488	20250102	114400	54317280	7620	7620	7620	7620	0
489	20250102	114300	54317280	7620	7620	7620	7620	0
490	20250102	114200	54317280	7620	7620	7620	7620	0
491	20250102	114100	54317280	7620	7630	7630	7620	62
492	20250102	114000	53844830	7630	7630	7630	7620	5
493	20250102	113900	53806700	7620	7620	7620	7620	3
494	20250102	113800	53783840	7630	7630	7640	7630	3
495	20250102	113700	53760940	7630	7630	7630	7630	1
496	20250102	113600	53753310	7650	7650	7650	7650	0
497	20250102	113500	53753310	7650	7650	7650	7650	3
498	20250102	113400	53730360	7650	7650	7650	7650	1
499	20250102	113300	53722710	7630	7630	7630	7630	0
500	20250102	113200	53722710	7630	7630	7630	7630	8
501	20250102	113100	53661670	7650	7650	7650	7650	0
502	20250102	113000	53661670	7650	7650	7650	7650	0
503	20250102	112900	53661670	7650	7650	7650	7650	1
504	20250102	112800	53654020	7630	7630	7630	7630	54
505	20250102	112700	53242000	7630	7630	7630	7630	1
506	20250102	112600	53234370	7650	7650	7650	7650	0
507	20250102	112500	53234370	7650	7650	7650	7650	1
508	20250102	112400	53226720	7630	7650	7650	7630	13
509	20250102	112300	53127400	7650	7650	7650	7650	2
510	20250102	112200	53112100	7640	7620	7640	7620	100
511	20250102	112100	52349300	7600	7600	7600	7600	24
512	20250102	112000	52166900	7620	7620	7620	7620	60
513	20250102	111900	51709700	7600	7620	7620	7600	672
514	20250102	111800	46599850	7620	7620	7620	7620	2
515	20250102	111700	46584610	7610	7610	7610	7610	0
516	20250102	111600	46584610	7610	7630	7630	7610	136
517	20250102	111500	45548510	7650	7650	7650	7650	1
518	20250102	111400	45540860	7630	7650	7650	7630	371
519	20250102	111300	42709970	7650	7650	7650	7650	9
520	20250102	111200	42641120	7660	7660	7660	7660	0
521	20250102	111100	42641120	7660	7660	7660	7660	0
522	20250102	111000	42641120	7660	7660	7660	7660	0
523	20250102	110900	42641120	7660	7660	7660	7660	71
524	20250102	110800	42097260	7650	7650	7650	7650	0
525	20250102	110700	42097260	7650	7650	7650	7650	0
526	20250102	110600	42097260	7650	7650	7650	7650	0
527	20250102	110500	42097260	7650	7650	7650	7650	0
528	20250102	110400	42097260	7650	7650	7650	7650	106
529	20250102	110300	41286360	7700	7700	7700	7700	0
530	20250102	110200	41286360	7700	7700	7700	7700	20
531	20250102	110100	41132360	7660	7660	7660	7660	0
532	20250102	110000	41132360	7660	7670	7670	7660	33
533	20250102	105900	40879560	7700	7700	7700	7700	1
534	20250102	105800	40871860	7700	7700	7700	7700	28
535	20250102	105700	40656260	7700	7700	7700	7700	0
536	20250102	105600	40656260	7700	7670	7700	7670	57
537	20250102	105500	40219040	7700	7700	7700	7700	1
538	20250102	105400	40211340	7660	7660	7660	7660	0
539	20250102	105300	40211340	7660	7660	7660	7660	0
540	20250102	105200	40211340	7660	7660	7660	7660	20
541	20250102	105100	40058140	7660	7660	7660	7660	0
542	20250102	105000	40058140	7660	7660	7660	7660	10
543	20250102	104900	39981540	7640	7640	7640	7640	0
544	20250102	104800	39981540	7640	7640	7640	7640	1
545	20250102	104700	39973900	7640	7660	7660	7640	46
546	20250102	104600	39622190	7670	7670	7670	7670	0
547	20250102	104500	39622190	7670	7680	7680	7670	73
548	20250102	104400	39062180	7720	7720	7720	7720	0
549	20250102	104300	39062180	7720	7720	7720	7720	0
550	20250102	104200	39062180	7720	7720	7720	7720	1
551	20250102	104100	39054460	7730	7730	7730	7730	0
552	20250102	104000	39054460	7730	7730	7730	7730	0
553	20250102	103900	39054460	7730	7730	7730	7730	0
554	20250102	103800	39054460	7730	7730	7730	7730	0
555	20250102	103700	39054460	7730	7730	7730	7730	10
556	20250102	103600	38977160	7730	7730	7730	7730	12
557	20250102	103500	38884400	7680	7710	7720	7680	124
558	20250102	103400	37930880	7740	7740	7740	7740	1
559	20250102	103300	37923140	7710	7710	7710	7710	0
560	20250102	103200	37923140	7710	7730	7730	7710	14
561	20250102	103100	37814950	7740	7740	7740	7740	0
562	20250102	103000	37814950	7740	7740	7740	7740	0
563	20250102	102900	37814950	7740	7750	7750	7740	21
564	20250102	102800	37652210	7750	7750	7750	7750	0
565	20250102	102700	37652210	7750	7750	7750	7750	0
566	20250102	102600	37652210	7750	7750	7750	7750	1
567	20250102	102500	37644460	7750	7750	7750	7750	1
568	20250102	102400	37636710	7700	7700	7700	7700	0
569	20250102	102300	37636710	7700	7700	7700	7700	42
570	20250102	102200	37313310	7690	7680	7690	7680	42
571	20250102	102100	36990370	7690	7690	7690	7690	11
572	20250102	102000	36905780	7690	7690	7690	7690	0
573	20250102	101900	36905780	7690	7690	7690	7690	0
574	20250102	101800	36905780	7690	7690	7690	7690	100
575	20250102	101700	36136780	7610	7610	7610	7610	0
576	20250102	101600	36136780	7610	7610	7610	7610	0
577	20250102	101500	36136780	7610	7610	7620	7600	2547
578	20250102	101400	16730090	7610	7630	7630	7610	1729
579	20250102	101300	3554830	7620	7620	7620	7620	128
580	20250102	101200	2579470	7620	7620	7620	7620	0
581	20250102	101100	2579470	7620	7620	7620	7620	0
582	20250102	101000	2579470	7620	7620	7620	7620	0
583	20250102	100900	2579470	7620	7630	7630	7620	193
584	20250102	100800	1107190	7740	7740	7740	7740	1
585	20250102	100700	1099450	7730	7730	7730	7730	0
586	20250102	100600	1099450	7730	7730	7730	7730	2
587	20250102	100500	1083990	7640	7640	7640	7640	0
588	20250102	100400	1083990	7640	7750	7750	7640	31
589	20250102	100300	846930	7630	7630	7630	7630	0
590	20250102	100200	846930	7630	7630	7630	7630	0
591	20250102	100100	846930	7630	7630	7630	7630	0
592	20250102	100000	846930	7630	7630	7630	7630	111