KissMeData/079810/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	195400	456105830	5650	5650	5650	5650	412
3	20250106	195300	456105830	5650	5650	5650	5650	0
4	20250106	195200	456105830	5650	5650	5650	5650	0
5	20250106	195100	456105830	5650	5650	5650	5650	0
6	20250106	195000	456105830	5650	5650	5650	5650	0
7	20250106	194900	456105830	5650	5650	5650	5650	0
8	20250106	194800	456105830	5650	5650	5650	5650	0
9	20250106	194700	456105830	5650	5650	5650	5650	0
10	20250106	194600	456105830	5650	5650	5650	5650	0
11	20250106	194500	456105830	5650	5650	5650	5650	0
12	20250106	194400	456105830	5650	5650	5650	5650	0
13	20250106	194300	456105830	5650	5650	5650	5650	0
14	20250106	194200	456105830	5650	5650	5650	5650	0
15	20250106	194100	456105830	5650	5650	5650	5650	0
16	20250106	194000	456105830	5650	5650	5650	5650	0
17	20250106	193900	456105830	5650	5650	5650	5650	0
18	20250106	193800	456105830	5650	5650	5650	5650	0
19	20250106	193700	456105830	5650	5650	5650	5650	0
20	20250106	193600	456105830	5650	5650	5650	5650	0
21	20250106	193500	456105830	5650	5650	5650	5650	0
22	20250106	193400	456105830	5650	5650	5650	5650	0
23	20250106	193300	456105830	5650	5650	5650	5650	0
24	20250106	193200	456105830	5650	5650	5650	5650	0
25	20250106	193100	456105830	5650	5650	5650	5650	0
26	20250106	193000	456105830	5650	5650	5650	5650	0
27	20250106	192900	456105830	5650	5650	5650	5650	0
28	20250106	192800	456105830	5650	5650	5650	5650	0
29	20250106	192700	456105830	5650	5650	5650	5650	0
30	20250106	192600	456105830	5650	5650	5650	5650	0
31	20250106	192500	456105830	5650	5650	5650	5650	0
32	20250106	192400	456105830	5650	5650	5650	5650	412
33	20250106	192300	456105830	5650	5650	5650	5650	0
34	20250106	192200	456105830	5650	5650	5650	5650	0
35	20250106	192100	456105830	5650	5650	5650	5650	0
36	20250106	192000	456105830	5650	5650	5650	5650	0
37	20250106	191900	456105830	5650	5650	5650	5650	0
38	20250106	191800	456105830	5650	5650	5650	5650	0
39	20250106	191700	456105830	5650	5650	5650	5650	0
40	20250106	191600	456105830	5650	5650	5650	5650	0
41	20250106	191500	456105830	5650	5650	5650	5650	0
42	20250106	191400	456105830	5650	5650	5650	5650	0
43	20250106	191300	456105830	5650	5650	5650	5650	0
44	20250106	191200	456105830	5650	5650	5650	5650	0
45	20250106	191100	456105830	5650	5650	5650	5650	0
46	20250106	191000	456105830	5650	5650	5650	5650	0
47	20250106	190900	456105830	5650	5650	5650	5650	0
48	20250106	190800	456105830	5650	5650	5650	5650	0
49	20250106	190700	456105830	5650	5650	5650	5650	0
50	20250106	190600	456105830	5650	5650	5650	5650	0
51	20250106	190500	456105830	5650	5650	5650	5650	0
52	20250106	190400	456105830	5650	5650	5650	5650	0
53	20250106	190300	456105830	5650	5650	5650	5650	0
54	20250106	190200	456105830	5650	5650	5650	5650	0
55	20250106	190100	456105830	5650	5650	5650	5650	0
56	20250106	190000	456105830	5650	5650	5650	5650	0
57	20250106	185900	456105830	5650	5650	5650	5650	0
58	20250106	185800	456105830	5650	5650	5650	5650	0
59	20250106	185700	456105830	5650	5650	5650	5650	0
60	20250106	185600	456105830	5650	5650	5650	5650	0
61	20250106	185500	456105830	5650	5650	5650	5650	0
62	20250106	185400	456105830	5650	5650	5650	5650	412
63	20250106	185300	456105830	5650	5650	5650	5650	0
64	20250106	185200	456105830	5650	5650	5650	5650	0
65	20250106	185100	456105830	5650	5650	5650	5650	0
66	20250106	185000	456105830	5650	5650	5650	5650	0
67	20250106	184900	456105830	5650	5650	5650	5650	0
68	20250106	184800	456105830	5650	5650	5650	5650	0
69	20250106	184700	456105830	5650	5650	5650	5650	0
70	20250106	184600	456105830	5650	5650	5650	5650	0
71	20250106	184500	456105830	5650	5650	5650	5650	0
72	20250106	184400	456105830	5650	5650	5650	5650	0
73	20250106	184300	456105830	5650	5650	5650	5650	0
74	20250106	184200	456105830	5650	5650	5650	5650	0
75	20250106	184100	456105830	5650	5650	5650	5650	0
76	20250106	184000	456105830	5650	5650	5650	5650	0
77	20250106	183900	456105830	5650	5650	5650	5650	0
78	20250106	183800	456105830	5650	5650	5650	5650	0
79	20250106	183700	456105830	5650	5650	5650	5650	0
80	20250106	183600	456105830	5650	5650	5650	5650	0
81	20250106	183500	456105830	5650	5650	5650	5650	0
82	20250106	183400	456105830	5650	5650	5650	5650	0
83	20250106	183300	456105830	5650	5650	5650	5650	0
84	20250106	183200	456105830	5650	5650	5650	5650	0
85	20250106	183100	456105830	5650	5650	5650	5650	0
86	20250106	183000	456105830	5650	5650	5650	5650	0
87	20250106	182900	456105830	5650	5650	5650	5650	0
88	20250106	182800	456105830	5650	5650	5650	5650	0
89	20250106	182700	456105830	5650	5650	5650	5650	0
90	20250106	182600	456105830	5650	5650	5650	5650	0
91	20250106	182500	456105830	5650	5650	5650	5650	0
92	20250106	182400	456105830	5650	5650	5650	5650	412
93	20250106	182300	456105830	5650	5650	5650	5650	0
94	20250106	182200	456105830	5650	5650	5650	5650	0
95	20250106	182100	456105830	5650	5650	5650	5650	0
96	20250106	182000	456105830	5650	5650	5650	5650	0
97	20250106	181900	456105830	5650	5650	5650	5650	0
98	20250106	181800	456105830	5650	5650	5650	5650	0
99	20250106	181700	456105830	5650	5650	5650	5650	0
100	20250106	181600	456105830	5650	5650	5650	5650	0
101	20250106	181500	456105830	5650	5650	5650	5650	0
102	20250106	181400	456105830	5650	5650	5650	5650	0
103	20250106	181300	456105830	5650	5650	5650	5650	0
104	20250106	181200	456105830	5650	5650	5650	5650	0
105	20250106	181100	456105830	5650	5650	5650	5650	0
106	20250106	181000	456105830	5650	5650	5650	5650	0
107	20250106	180900	456105830	5650	5650	5650	5650	0
108	20250106	180800	456105830	5650	5650	5650	5650	0
109	20250106	180700	456105830	5650	5650	5650	5650	0
110	20250106	180600	456105830	5650	5650	5650	5650	0
111	20250106	180500	456105830	5650	5650	5650	5650	0
112	20250106	180400	456105830	5650	5650	5650	5650	0
113	20250106	180300	456105830	5650	5650	5650	5650	0
114	20250106	180200	456105830	5650	5650	5650	5650	0
115	20250106	180100	456105830	5650	5650	5650	5650	0
116	20250106	180000	456105830	5650	5650	5650	5650	0
117	20250106	175900	456105830	5650	5650	5650	5650	0
118	20250106	175800	456105830	5650	5650	5650	5650	0
119	20250106	175700	456105830	5650	5650	5650	5650	0
120	20250106	175600	456105830	5650	5650	5650	5650	0
121	20250106	175500	456105830	5650	5650	5650	5650	0
122	20250106	175400	456105830	5650	5650	5650	5650	412
123	20250106	175300	456105830	5650	5650	5650	5650	0
124	20250106	175200	456105830	5650	5650	5650	5650	0
125	20250106	175100	456105830	5650	5650	5650	5650	0
126	20250106	175000	456105830	5650	5650	5650	5650	0
127	20250106	174900	456105830	5650	5650	5650	5650	0
128	20250106	174800	456105830	5650	5650	5650	5650	0
129	20250106	174700	456105830	5650	5650	5650	5650	0
130	20250106	174600	456105830	5650	5650	5650	5650	0
131	20250106	174500	456105830	5650	5650	5650	5650	0
132	20250106	174400	456105830	5650	5650	5650	5650	0
133	20250106	174300	456105830	5650	5650	5650	5650	0
134	20250106	174200	456105830	5650	5650	5650	5650	0
135	20250106	174100	456105830	5650	5650	5650	5650	0
136	20250106	174000	456105830	5650	5650	5650	5650	0
137	20250106	173900	456105830	5650	5650	5650	5650	0
138	20250106	173800	456105830	5650	5650	5650	5650	0
139	20250106	173700	456105830	5650	5650	5650	5650	0
140	20250106	173600	456105830	5650	5650	5650	5650	0
141	20250106	173500	456105830	5650	5650	5650	5650	0
142	20250106	173400	456105830	5650	5650	5650	5650	0
143	20250106	173300	456105830	5650	5650	5650	5650	0
144	20250106	173200	456105830	5650	5650	5650	5650	0
145	20250106	173100	456105830	5650	5650	5650	5650	0
146	20250106	173000	456105830	5650	5650	5650	5650	0
147	20250106	172900	456105830	5650	5650	5650	5650	0
148	20250106	172800	456105830	5650	5650	5650	5650	0
149	20250106	172700	456105830	5650	5650	5650	5650	0
150	20250106	172600	456105830	5650	5650	5650	5650	0
151	20250106	172500	456105830	5650	5650	5650	5650	0
152	20250106	172400	456105830	5650	5650	5650	5650	412
153	20250106	172300	456105830	5650	5650	5650	5650	0
154	20250106	172200	456105830	5650	5650	5650	5650	0
155	20250106	172100	456105830	5650	5650	5650	5650	0
156	20250106	172000	456105830	5650	5650	5650	5650	0
157	20250106	171900	456105830	5650	5650	5650	5650	0
158	20250106	171800	456105830	5650	5650	5650	5650	0
159	20250106	171700	456105830	5650	5650	5650	5650	0
160	20250106	171600	456105830	5650	5650	5650	5650	0
161	20250106	171500	456105830	5650	5650	5650	5650	0
162	20250106	171400	456105830	5650	5650	5650	5650	0
163	20250106	171300	456105830	5650	5650	5650	5650	0
164	20250106	171200	456105830	5650	5650	5650	5650	0
165	20250106	171100	456105830	5650	5650	5650	5650	0
166	20250106	171000	456105830	5650	5650	5650	5650	0
167	20250106	170900	456105830	5650	5650	5650	5650	0
168	20250106	170800	456105830	5650	5650	5650	5650	0
169	20250106	170700	456105830	5650	5650	5650	5650	0
170	20250106	170600	456105830	5650	5650	5650	5650	0
171	20250106	170500	456105830	5650	5650	5650	5650	0
172	20250106	170400	456105830	5650	5650	5650	5650	0
173	20250106	170300	456105830	5650	5650	5650	5650	0
174	20250106	170200	456105830	5650	5650	5650	5650	0
175	20250106	170100	456105830	5650	5650	5650	5650	0
176	20250106	170000	456105830	5650	5650	5650	5650	0
177	20250106	165900	456105830	5650	5650	5650	5650	0
178	20250106	165800	456105830	5650	5650	5650	5650	0
179	20250106	165700	456105830	5650	5650	5650	5650	0
180	20250106	165600	456105830	5650	5650	5650	5650	0
181	20250106	165500	456105830	5650	5650	5650	5650	0
182	20250106	165400	456105830	5650	5650	5650	5650	412
183	20250106	165300	456105830	5650	5650	5650	5650	0
184	20250106	165200	456105830	5650	5650	5650	5650	0
185	20250106	165100	456105830	5650	5650	5650	5650	0
186	20250106	165000	456105830	5650	5650	5650	5650	0
187	20250106	164900	456105830	5650	5650	5650	5650	0
188	20250106	164800	456105830	5650	5650	5650	5650	0
189	20250106	164700	456105830	5650	5650	5650	5650	0
190	20250106	164600	456105830	5650	5650	5650	5650	0
191	20250106	164500	456105830	5650	5650	5650	5650	0
192	20250106	164400	456105830	5650	5650	5650	5650	0
193	20250106	164300	456105830	5650	5650	5650	5650	0
194	20250106	164200	456105830	5650	5650	5650	5650	0
195	20250106	164100	456105830	5650	5650	5650	5650	0
196	20250106	164000	456105830	5650	5650	5650	5650	0
197	20250106	163900	456105830	5650	5650	5650	5650	0
198	20250106	163800	456105830	5650	5650	5650	5650	0
199	20250106	163700	456105830	5650	5650	5650	5650	0
200	20250106	163600	456105830	5650	5650	5650	5650	0
201	20250106	163500	456105830	5650	5650	5650	5650	0
202	20250106	163400	456105830	5650	5650	5650	5650	0
203	20250106	163300	456105830	5650	5650	5650	5650	0
204	20250106	163200	456105830	5650	5650	5650	5650	0
205	20250106	163100	456105830	5650	5650	5650	5650	0
206	20250106	163000	456105830	5650	5650	5650	5650	0
207	20250106	162900	456105830	5650	5650	5650	5650	0
208	20250106	162800	456105830	5650	5650	5650	5650	0
209	20250106	162700	456105830	5650	5650	5650	5650	0
210	20250106	162600	456105830	5650	5650	5650	5650	0
211	20250106	162500	456105830	5650	5650	5650	5650	0
212	20250106	162400	456105830	5650	5650	5650	5650	412
213	20250106	162300	456105830	5650	5650	5650	5650	0
214	20250106	162200	456105830	5650	5650	5650	5650	0
215	20250106	162100	456105830	5650	5650	5650	5650	0
216	20250106	162000	456105830	5650	5650	5650	5650	0
217	20250106	161900	456105830	5650	5650	5650	5650	0
218	20250106	161800	456105830	5650	5650	5650	5650	0
219	20250106	161700	456105830	5650	5650	5650	5650	0
220	20250106	161600	456105830	5650	5650	5650	5650	0
221	20250106	161500	456105830	5650	5650	5650	5650	0
222	20250106	161400	456105830	5650	5650	5650	5650	0
223	20250106	161300	456105830	5650	5650	5650	5650	0
224	20250106	161200	456105830	5650	5650	5650	5650	0
225	20250106	161100	456105830	5650	5650	5650	5650	0
226	20250106	161000	456105830	5650	5650	5650	5650	0
227	20250106	160900	456105830	5650	5650	5650	5650	0
228	20250106	160800	456105830	5650	5650	5650	5650	0
229	20250106	160700	456105830	5650	5650	5650	5650	0
230	20250106	160600	456105830	5650	5650	5650	5650	0
231	20250106	160500	456105830	5650	5650	5650	5650	0
232	20250106	160400	456105830	5650	5650	5650	5650	0
233	20250106	160300	456105830	5650	5650	5650	5650	0
234	20250106	160200	456105830	5650	5650	5650	5650	0
235	20250106	160100	456105830	5650	5650	5650	5650	0
236	20250106	160000	456105830	5650	5650	5650	5650	0
237	20250106	155900	456105830	5650	5650	5650	5650	0
238	20250106	155800	456105830	5650	5650	5650	5650	0
239	20250106	155700	456105830	5650	5650	5650	5650	0
240	20250106	155600	456105830	5650	5650	5650	5650	0
241	20250106	155500	456105830	5650	5650	5650	5650	0
242	20250106	155400	456105830	5650	5650	5650	5650	412
243	20250106	155300	456105830	5650	5650	5650	5650	0
244	20250106	155200	456105830	5650	5650	5650	5650	0
245	20250106	155100	456105830	5650	5650	5650	5650	0
246	20250106	155000	456105830	5650	5650	5650	5650	0
247	20250106	154900	456105830	5650	5650	5650	5650	0
248	20250106	154800	456105830	5650	5650	5650	5650	0
249	20250106	154700	456105830	5650	5650	5650	5650	0
250	20250106	154600	456105830	5650	5650	5650	5650	0
251	20250106	154500	456105830	5650	5650	5650	5650	0
252	20250106	154400	456105830	5650	5650	5650	5650	0
253	20250106	154300	456105830	5650	5650	5650	5650	0
254	20250106	154200	456105830	5650	5650	5650	5650	0
255	20250106	154100	456105830	5650	5650	5650	5650	0
256	20250106	154000	456105830	5650	5650	5650	5650	0
257	20250106	153900	456105830	5650	5650	5650	5650	0
258	20250106	153800	456105830	5650	5650	5650	5650	0
259	20250106	153700	456105830	5650	5650	5650	5650	0
260	20250106	153600	456105830	5650	5650	5650	5650	0
261	20250106	153500	456105830	5650	5650	5650	5650	0
262	20250106	153400	456105830	5650	5650	5650	5650	0
263	20250106	153300	456105830	5650	5650	5650	5650	0
264	20250106	153200	456105830	5650	5650	5650	5650	0
265	20250106	153100	456105830	5650	5650	5650	5650	0
266	20250106	153000	456105830	5650	5650	5650	5650	412
267	20250106	152900	453778030	5640	5640	5640	5640	0
268	20250106	152800	453778030	5640	5640	5640	5640	0
269	20250106	152700	453778030	5640	5640	5640	5640	0
270	20250106	152600	453778030	5640	5640	5640	5640	0
271	20250106	152500	453778030	5640	5640	5640	5640	0
272	20250106	152400	453778030	5640	5640	5640	5640	0
273	20250106	152300	453778030	5640	5640	5640	5640	0
274	20250106	152200	453778030	5640	5640	5640	5640	0
275	20250106	152100	453778030	5640	5640	5640	5640	0
276	20250106	152000	453778030	5640	5640	5640	5640	0
277	20250106	151900	453778030	5640	5650	5660	5640	124
278	20250106	151800	453077780	5660	5650	5660	5650	364
279	20250106	151700	451020820	5660	5650	5660	5650	7
280	20250106	151600	450981220	5650	5640	5650	5640	302
281	20250106	151500	449275920	5640	5640	5640	5640	11
282	20250106	151400	449213880	5640	5640	5640	5640	1
283	20250106	151300	449208240	5650	5650	5650	5650	0
284	20250106	151200	449208240	5650	5650	5650	5650	6
285	20250106	151100	449174340	5650	5650	5650	5650	17
286	20250106	151000	449078290	5650	5650	5650	5650	30
287	20250106	150900	448908790	5650	5650	5650	5650	50
288	20250106	150800	448626290	5650	5650	5650	5650	30
289	20250106	150700	448456790	5650	5650	5650	5650	11
290	20250106	150600	448394640	5660	5660	5660	5660	0
291	20250106	150500	448394640	5660	5640	5660	5640	300
292	20250106	150400	446699560	5640	5640	5640	5640	0
293	20250106	150300	446699560	5640	5640	5640	5640	1
294	20250106	150200	446693920	5640	5640	5640	5640	68
295	20250106	150100	446310400	5630	5630	5630	5630	2
296	20250106	150000	446299140	5630	5630	5630	5630	30
297	20250106	145900	446130240	5630	5630	5630	5630	21
298	20250106	145800	446012010	5650	5650	5650	5650	0
299	20250106	145700	446012010	5650	5650	5650	5650	30
300	20250106	145600	445842510	5650	5650	5650	5650	1
301	20250106	145500	445836860	5650	5650	5650	5650	1
302	20250106	145400	445831210	5650	5650	5650	5650	124
303	20250106	145300	445130610	5660	5660	5660	5660	0
304	20250106	145200	445130610	5660	5660	5660	5660	500
305	20250106	145100	442300610	5660	5660	5660	5660	2
306	20250106	145000	442289290	5660	5660	5660	5660	0
307	20250106	144900	442289290	5660	5660	5660	5660	0
308	20250106	144800	442289290	5660	5660	5660	5660	0
309	20250106	144700	442289290	5660	5660	5660	5660	0
310	20250106	144600	442289290	5660	5660	5660	5660	33
311	20250106	144500	442102510	5650	5640	5660	5640	808
312	20250106	144400	437542750	5660	5660	5660	5660	0
313	20250106	144300	437542750	5660	5650	5660	5650	1362
314	20250106	144200	429847440	5650	5650	5650	5650	120
315	20250106	144100	429169440	5660	5660	5660	5660	71
316	20250106	144000	428767580	5660	5660	5660	5660	1
317	20250106	143900	428761920	5660	5660	5660	5660	1
318	20250106	143800	428756260	5660	5660	5660	5660	0
319	20250106	143700	428756260	5660	5660	5660	5660	568
320	20250106	143600	425541380	5660	5650	5660	5650	78
321	20250106	143500	425100200	5650	5650	5650	5650	10
322	20250106	143400	425043700	5650	5650	5650	5650	102
323	20250106	143300	424467400	5660	5660	5660	5660	0
324	20250106	143200	424467400	5660	5660	5660	5660	0
325	20250106	143100	424467400	5660	5650	5660	5650	19
326	20250106	143000	424359960	5660	5660	5660	5660	0
327	20250106	142900	424359960	5660	5660	5660	5660	0
328	20250106	142800	424359960	5660	5650	5660	5650	5
329	20250106	142700	424331680	5650	5660	5660	5650	167
330	20250106	142600	423388120	5660	5660	5660	5660	0
331	20250106	142500	423388120	5660	5650	5660	5650	1371
332	20250106	142400	415640140	5640	5640	5640	5640	238
333	20250106	142300	414297820	5640	5640	5640	5640	0
334	20250106	142200	414297820	5640	5640	5640	5640	28
335	20250106	142100	414139900	5640	5640	5640	5640	0
336	20250106	142000	414139900	5640	5650	5650	5640	2348
337	20250106	141900	400897110	5650	5650	5650	5650	3
338	20250106	141800	400880160	5650	5650	5650	5650	0
339	20250106	141700	400880160	5650	5650	5650	5650	1
340	20250106	141600	400874510	5650	5650	5650	5650	1
341	20250106	141500	400868860	5640	5640	5640	5640	0
342	20250106	141400	400868860	5640	5640	5640	5640	336
343	20250106	141300	398973820	5650	5640	5650	5640	4
344	20250106	141200	398951230	5640	5640	5640	5640	0
345	20250106	141100	398951230	5640	5640	5640	5640	4
346	20250106	141000	398928670	5640	5640	5640	5640	450
347	20250106	140900	396390670	5640	5640	5640	5640	38
348	20250106	140800	396176350	5640	5640	5640	5640	80
349	20250106	140700	395725150	5640	5640	5640	5640	1
350	20250106	140600	395719510	5640	5640	5640	5630	113
351	20250106	140500	395082460	5640	5640	5640	5640	0
352	20250106	140400	395082460	5640	5640	5640	5640	123
353	20250106	140300	394388740	5640	5640	5640	5640	53
354	20250106	140200	394089820	5640	5630	5640	5630	11
355	20250106	140100	394027790	5640	5640	5640	5640	85
356	20250106	140000	393548390	5640	5630	5640	5630	561
357	20250106	135900	390389850	5640	5640	5640	5640	68
358	20250106	135800	390006330	5640	5640	5640	5640	0
359	20250106	135700	390006330	5640	5640	5640	5640	0
360	20250106	135600	390006330	5640	5640	5640	5640	4
361	20250106	135500	389983770	5640	5640	5640	5640	100
362	20250106	135400	389419770	5640	5640	5640	5640	119
363	20250106	135300	388748610	5650	5650	5650	5650	0
364	20250106	135200	388748610	5650	5650	5650	5650	0
365	20250106	135100	388748610	5650	5650	5650	5650	0
366	20250106	135000	388748610	5650	5650	5650	5650	1
367	20250106	134900	388742960	5650	5640	5650	5640	39
368	20250106	134800	388522620	5630	5630	5630	5630	0
369	20250106	134700	388522620	5630	5630	5630	5630	0
370	20250106	134600	388522620	5630	5630	5630	5630	0
371	20250106	134500	388522620	5630	5630	5630	5630	12
372	20250106	134400	388455060	5630	5630	5630	5630	0
373	20250106	134300	388455060	5630	5630	5630	5630	50
374	20250106	134200	388173560	5630	5630	5630	5630	0
375	20250106	134100	388173560	5630	5630	5630	5630	0
376	20250106	134000	388173560	5630	5630	5630	5630	0
377	20250106	133900	388173560	5630	5630	5630	5630	0
378	20250106	133800	388173560	5630	5630	5630	5630	27
379	20250106	133700	388021550	5630	5630	5630	5630	0
380	20250106	133600	388021550	5630	5630	5630	5630	1
381	20250106	133500	388015920	5630	5630	5630	5630	229
382	20250106	133400	386726650	5630	5630	5630	5630	0
383	20250106	133300	386726650	5630	5630	5630	5630	0
384	20250106	133200	386726650	5630	5630	5630	5630	100
385	20250106	133100	386163650	5630	5630	5630	5630	5
386	20250106	133000	386135500	5630	5630	5630	5630	4
387	20250106	132900	386112980	5630	5630	5630	5630	1
388	20250106	132800	386107350	5660	5660	5660	5660	14
389	20250106	132700	386028110	5660	5660	5660	5630	185
390	20250106	132600	384984010	5660	5660	5660	5660	450
391	20250106	132500	382437010	5660	5660	5660	5660	0
392	20250106	132400	382437010	5660	5650	5660	5650	21
393	20250106	132300	382318170	5650	5650	5650	5650	10
394	20250106	132200	382261670	5630	5630	5630	5630	0
395	20250106	132100	382261670	5630	5630	5630	5630	1
396	20250106	132000	382256040	5630	5630	5630	5630	200
397	20250106	131900	381130040	5630	5630	5630	5630	0
398	20250106	131800	381130040	5630	5630	5630	5630	30
399	20250106	131700	380961140	5630	5640	5640	5630	173
400	20250106	131600	379986800	5650	5650	5650	5640	2437
401	20250106	131500	366228030	5670	5670	5670	5670	0
402	20250106	131400	366228030	5670	5670	5670	5670	0
403	20250106	131300	366228030	5670	5670	5670	5670	10
404	20250106	131200	366171330	5670	5670	5670	5670	201
405	20250106	131100	365031660	5670	5670	5670	5670	0
406	20250106	131000	365031660	5670	5670	5670	5670	0
407	20250106	130900	365031660	5670	5670	5670	5670	0
408	20250106	130800	365031660	5670	5660	5670	5650	466
409	20250106	130700	362394170	5670	5670	5670	5670	0
410	20250106	130600	362394170	5670	5670	5670	5670	40
411	20250106	130500	362167370	5670	5670	5670	5670	243
412	20250106	130400	360789560	5660	5660	5660	5660	0
413	20250106	130300	360789560	5660	5660	5660	5660	9
414	20250106	130200	360738620	5670	5660	5670	5660	101
415	20250106	130100	360166660	5660	5660	5660	5660	0
416	20250106	130000	360166660	5660	5660	5660	5660	4
417	20250106	125900	360144020	5660	5660	5660	5660	101
418	20250106	125800	359572360	5660	5660	5660	5660	0
419	20250106	125700	359572360	5660	5660	5660	5660	0
420	20250106	125600	359572360	5660	5660	5660	5660	90
421	20250106	125500	359062960	5660	5660	5660	5660	125
422	20250106	125400	358355460	5660	5660	5660	5660	0
423	20250106	125300	358355460	5660	5660	5660	5660	1
424	20250106	125200	358349800	5670	5670	5670	5670	0
425	20250106	125100	358349800	5670	5670	5670	5670	286
426	20250106	125000	356728180	5670	5670	5670	5670	65
427	20250106	124900	356359630	5670	5670	5670	5670	0
428	20250106	124800	356359630	5670	5670	5670	5670	55
429	20250106	124700	356047780	5670	5670	5670	5670	79
430	20250106	124600	355599850	5670	5670	5670	5670	1
431	20250106	124500	355594180	5670	5660	5670	5660	1265
432	20250106	124400	348433780	5660	5660	5660	5660	35
433	20250106	124300	348235680	5660	5660	5660	5660	0
434	20250106	124200	348235680	5660	5660	5660	5660	26
435	20250106	124100	348088520	5660	5660	5660	5660	0
436	20250106	124000	348088520	5660	5660	5660	5660	0
437	20250106	123900	348088520	5660	5660	5660	5650	48
438	20250106	123800	347816950	5650	5660	5660	5650	197
439	20250106	123700	346702220	5660	5660	5660	5660	4
440	20250106	123600	346679580	5660	5660	5660	5660	32
441	20250106	123500	346498460	5650	5650	5650	5650	0
442	20250106	123400	346498460	5650	5660	5660	5650	101
443	20250106	123300	345927800	5660	5660	5660	5660	5
444	20250106	123200	345899500	5650	5650	5650	5650	503
445	20250106	123100	343057550	5660	5660	5660	5660	2
446	20250106	123000	343046230	5650	5650	5650	5650	10
447	20250106	122900	342989730	5650	5660	5660	5650	1121
448	20250106	122800	336645080	5650	5650	5650	5650	18
449	20250106	122700	336543380	5650	5650	5650	5650	12
450	20250106	122600	336475580	5650	5650	5650	5650	0
451	20250106	122500	336475580	5650	5650	5650	5650	0
452	20250106	122400	336475580	5650	5650	5650	5650	0
453	20250106	122300	336475580	5650	5650	5650	5650	0
454	20250106	122200	336475580	5650	5660	5660	5650	48
455	20250106	122100	336204040	5660	5670	5670	5660	82
456	20250106	122000	335739910	5670	5670	5670	5670	35
457	20250106	121900	335541460	5670	5670	5670	5670	7
458	20250106	121800	335501770	5670	5670	5670	5670	10
459	20250106	121700	335445070	5670	5670	5670	5670	1
460	20250106	121600	335439400	5670	5660	5670	5660	1584
461	20250106	121500	326468120	5660	5660	5670	5660	61
462	20250106	121400	326122850	5660	5660	5660	5660	501
463	20250106	121300	323287190	5660	5660	5660	5660	105
464	20250106	121200	322692890	5660	5660	5660	5660	1
465	20250106	121100	322687230	5650	5650	5650	5650	0
466	20250106	121000	322687230	5650	5650	5650	5650	500
467	20250106	120900	319862230	5650	5650	5650	5650	149
468	20250106	120800	319020380	5650	5650	5650	5650	5
469	20250106	120700	318992130	5650	5650	5650	5650	794
470	20250106	120600	314506030	5640	5640	5640	5640	6
471	20250106	120500	314472190	5640	5640	5640	5640	0
472	20250106	120400	314472190	5640	5640	5640	5640	5
473	20250106	120300	314443990	5650	5650	5650	5650	0
474	20250106	120200	314443990	5650	5650	5650	5650	0
475	20250106	120100	314443990	5650	5650	5650	5650	0
476	20250106	120000	314443990	5650	5650	5650	5650	1
477	20250106	115900	314438340	5640	5640	5640	5640	50
478	20250106	115800	314156340	5630	5630	5630	5630	18
479	20250106	115700	314055000	5630	5630	5630	5630	0
480	20250106	115600	314055000	5630	5630	5630	5630	4
481	20250106	115500	314032480	5640	5640	5640	5640	36
482	20250106	115400	313829440	5640	5650	5650	5640	156
483	20250106	115300	312948050	5650	5650	5650	5650	2
484	20250106	115200	312936750	5660	5660	5660	5660	0
485	20250106	115100	312936750	5660	5660	5660	5660	2
486	20250106	115000	312925430	5650	5650	5650	5650	574
487	20250106	114900	309682330	5650	5640	5650	5640	8
488	20250106	114800	309637170	5650	5650	5650	5650	5
489	20250106	114700	309608920	5650	5640	5650	5640	20
490	20250106	114600	309495930	5630	5640	5640	5630	2448
491	20250106	114500	295689220	5640	5640	5640	5640	0
492	20250106	114400	295689220	5640	5640	5640	5640	0
493	20250106	114300	295689220	5640	5650	5650	5640	54
494	20250106	114200	295384130	5650	5650	5650	5650	103
495	20250106	114100	294802180	5660	5660	5660	5660	0
496	20250106	114000	294802180	5660	5660	5660	5660	88
497	20250106	113900	294304100	5660	5660	5660	5660	0
498	20250106	113800	294304100	5660	5660	5660	5660	0
499	20250106	113700	294304100	5660	5650	5660	5650	479
500	20250106	113600	291597550	5650	5650	5650	5650	0
501	20250106	113500	291597550	5650	5640	5650	5640	213
502	20250106	113400	290396100	5640	5640	5640	5640	191
503	20250106	113300	289318860	5650	5650	5650	5650	58
504	20250106	113200	288991160	5640	5640	5640	5640	0
505	20250106	113100	288991160	5640	5650	5650	5640	394
506	20250106	113000	286768970	5660	5660	5660	5660	0
507	20250106	112900	286768970	5660	5660	5660	5660	5
508	20250106	112800	286740670	5660	5640	5660	5640	6
509	20250106	112700	286706790	5640	5640	5640	5640	10
510	20250106	112600	286650390	5640	5640	5640	5640	0
511	20250106	112500	286650390	5640	5640	5640	5640	0
512	20250106	112400	286650390	5640	5660	5660	5640	1220
513	20250106	112300	279757650	5650	5650	5650	5650	0
514	20250106	112200	279757650	5650	5660	5660	5650	34
515	20250106	112100	279565480	5660	5660	5660	5660	51
516	20250106	112000	279276820	5650	5650	5660	5650	56
517	20250106	111900	278960340	5660	5660	5660	5650	105
518	20250106	111800	278367040	5660	5660	5660	5660	261
519	20250106	111700	276889780	5660	5660	5660	5660	11
520	20250106	111600	276827520	5660	5660	5660	5660	109
521	20250106	111500	276210580	5660	5660	5660	5660	293
522	20250106	111400	274552200	5650	5650	5650	5650	11
523	20250106	111300	274490050	5650	5650	5650	5650	0
524	20250106	111200	274490050	5650	5650	5650	5650	0
525	20250106	111100	274490050	5650	5650	5650	5650	127
526	20250106	111000	273772500	5650	5650	5660	5650	260
527	20250106	110900	272303440	5650	5650	5650	5650	17
528	20250106	110800	272207390	5650	5650	5650	5650	17
529	20250106	110700	272111340	5650	5650	5650	5650	47
530	20250106	110600	271845790	5650	5650	5650	5640	62
531	20250106	110500	271495700	5650	5650	5650	5650	100
532	20250106	110400	270930700	5650	5650	5650	5650	1035
533	20250106	110300	265082950	5640	5640	5640	5640	8
534	20250106	110200	265037830	5630	5630	5630	5630	0
535	20250106	110100	265037830	5630	5630	5630	5630	0
536	20250106	110000	265037830	5630	5640	5640	5630	22
537	20250106	105900	264913920	5640	5640	5640	5640	93
538	20250106	105800	264389400	5650	5650	5650	5650	168
539	20250106	105700	263440200	5650	5640	5650	5640	4
540	20250106	105600	263417610	5640	5620	5640	5620	4051
541	20250106	105500	240598320	5610	5610	5610	5610	0
542	20250106	105400	240598320	5610	5610	5610	5610	0
543	20250106	105300	240598320	5610	5620	5620	5610	447
544	20250106	105200	238090640	5620	5620	5620	5620	1
545	20250106	105100	238085020	5620	5610	5620	5610	2
546	20250106	105000	238073790	5620	5620	5620	5620	14
547	20250106	104900	237995110	5620	5620	5620	5620	312
548	20250106	104800	236241670	5630	5630	5630	5630	0
549	20250106	104700	236241670	5630	5630	5630	5630	0
550	20250106	104600	236241670	5630	5630	5630	5630	3
551	20250106	104500	236224780	5630	5630	5630	5630	35
552	20250106	104400	236027730	5630	5630	5630	5630	1
553	20250106	104300	236022100	5630	5630	5630	5630	0
554	20250106	104200	236022100	5630	5630	5630	5620	243
555	20250106	104100	234654700	5630	5630	5630	5630	85
556	20250106	104000	234176150	5630	5640	5640	5630	30
557	20250106	103900	234007050	5630	5630	5630	5630	0
558	20250106	103800	234007050	5630	5600	5640	5600	43
559	20250106	103700	233764940	5610	5610	5610	5610	0
560	20250106	103600	233764940	5610	5610	5610	5610	0
561	20250106	103500	233764940	5610	5620	5620	5610	17
562	20250106	103400	233669490	5610	5610	5610	5610	58
563	20250106	103300	233344110	5630	5630	5630	5630	2
564	20250106	103200	233332850	5630	5630	5630	5630	7
565	20250106	103100	233293440	5630	5620	5630	5620	33
566	20250106	103000	233107950	5610	5610	5610	5610	10
567	20250106	102900	233051850	5610	5610	5610	5610	0
568	20250106	102800	233051850	5610	5610	5610	5610	6
569	20250106	102700	233018190	5600	5600	5600	5600	0
570	20250106	102600	233018190	5600	5600	5600	5600	1000
571	20250106	102500	227418190	5600	5620	5620	5600	1667
572	20250106	102400	218052220	5620	5640	5640	5620	1253
573	20250106	102300	211000680	5650	5650	5650	5650	1
574	20250106	102200	210995030	5630	5650	5650	5630	1006
575	20250106	102100	205311150	5620	5620	5620	5620	0
576	20250106	102000	205311150	5620	5640	5640	5620	261
577	20250106	101900	203841480	5640	5650	5650	5640	28
578	20250106	101800	203683550	5640	5650	5650	5640	3
579	20250106	101700	203666620	5650	5650	5650	5650	38
580	20250106	101600	203451920	5640	5640	5640	5640	81
581	20250106	101500	202995080	5640	5630	5640	5630	51
582	20250106	101400	202707580	5640	5650	5650	5640	2075
583	20250106	101300	190984560	5640	5630	5640	5630	1247
584	20250106	101200	183954210	5620	5620	5620	5620	348
585	20250106	101100	181998450	5620	5620	5620	5620	97
586	20250106	101000	181453310	5620	5620	5620	5620	15
587	20250106	100900	181369010	5620	5610	5620	5610	312
588	20250106	100800	179615640	5610	5610	5610	5610	168
589	20250106	100700	178673160	5620	5620	5620	5620	16
590	20250106	100600	178583240	5590	5590	5590	5590	0
591	20250106	100500	178583240	5590	5590	5590	5590	0
592	20250106	100400	178583240	5590	5610	5610	5590	318
593	20250106	100300	176800130	5610	5610	5610	5610	35
594	20250106	100200	176603780	5600	5600	5600	5600	40
595	20250106	100100	176379780	5610	5610	5610	5610	6
596	20250106	100000	176346120	5620	5610	5620	5610	5
597	20250106	095900	176318060	5610	5610	5610	5610	22
598	20250106	095800	176194640	5620	5620	5620	5620	5
599	20250106	095700	176166540	5630	5630	5630	5630	0
600	20250106	095600	176166540	5630	5630	5630	5630	0
601	20250106	095500	176166540	5630	5630	5630	5580	697
602	20250106	095400	172255240	5630	5620	5630	5620	600
603	20250106	095300	168881240	5620	5590	5620	5590	58
604	20250106	095200	168555430	5600	5600	5600	5600	0
605	20250106	095100	168555430	5600	5620	5620	5600	23
606	20250106	095000	168426500	5620	5600	5620	5600	14
607	20250106	094900	168347840	5620	5610	5620	5610	2008
608	20250106	094800	157080870	5610	5600	5610	5600	110
609	20250106	094700	156463870	5600	5600	5600	5600	21
610	20250106	094600	156346270	5600	5590	5600	5590	1124
611	20250106	094500	150051900	5590	5590	5590	5590	358
612	20250106	094400	148050680	5570	5570	5570	5570	0
613	20250106	094300	148050680	5570	5580	5580	5570	224
614	20250106	094200	146802750	5580	5580	5580	5580	0
615	20250106	094100	146802750	5580	5560	5580	5560	546
616	20250106	094000	143766010	5560	5560	5560	5560	452
617	20250106	093900	141252890	5560	5560	5560	5560	35
618	20250106	093800	141058290	5570	5560	5570	5560	1565
619	20250106	093700	132356240	5570	5570	5570	5570	36
620	20250106	093600	132155720	5570	5570	5570	5570	0
621	20250106	093500	132155720	5570	5580	5580	5560	404
622	20250106	093400	129906600	5580	5560	5580	5560	23
623	20250106	093300	129778700	5560	5560	5560	5560	31
624	20250106	093200	129606340	5570	5570	5570	5570	13
625	20250106	093100	129533930	5560	5560	5560	5560	0
626	20250106	093000	129533930	5560	5560	5560	5560	118
627	20250106	092900	128877850	5560	5560	5560	5560	5
628	20250106	092800	128850050	5560	5560	5560	5550	49
629	20250106	092700	128577690	5560	5560	5560	5560	126
630	20250106	092600	127877130	5560	5550	5560	5550	34
631	20250106	092500	127688110	5560	5560	5560	5560	1
632	20250106	092400	127682550	5550	5560	5560	5550	110
633	20250106	092300	127071950	5570	5570	5570	5570	1
634	20250106	092200	127066380	5560	5550	5560	5550	468
635	20250106	092100	124464860	5550	5560	5560	5550	864
636	20250106	092000	119666660	5560	5580	5590	5560	449
637	20250106	091900	117168090	5570	5590	5590	5570	232
638	20250106	091800	115874450	5560	5560	5570	5560	536
639	20250106	091700	112891290	5560	5580	5620	5560	2111
640	20250106	091600	101138820	5580	5580	5580	5570	144
641	20250106	091500	100336340	5570	5630	5630	5570	1092
642	20250106	091400	94232100	5630	5630	5630	5630	356
643	20250106	091300	92227820	5630	5620	5630	5620	4503
644	20250106	091200	66877520	5580	5620	5620	5580	2564
645	20250106	091100	52544210	5620	5630	5630	5620	136
646	20250106	091000	51779250	5630	5590	5630	5580	619
647	20250106	090900	48324300	5580	5600	5640	5580	782
648	20250106	090800	43945890	5600	5570	5610	5570	1658
649	20250106	090700	34652440	5570	5570	5570	5560	388
650	20250106	090600	32491300	5570	5570	5570	5570	98
651	20250106	090500	31945440	5570	5520	5570	5520	926
652	20250106	090400	26810350	5500	5500	5500	5480	2071
653	20250106	090300	15440480	5500	5500	5500	5500	148
654	20250106	090200	14626480	5480	5460	5510	5460	2231
655	20250106	090100	2389590	5450	5470	5470	5450	52
656	20250106	090000	2105990	5470	5500	5500	5470	384