KissMeData/039340/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	192400	271222860	5570	5570	5570	5570	399
3	20250109	192300	271222860	5570	5570	5570	5570	0
4	20250109	192200	271222860	5570	5570	5570	5570	0
5	20250109	192100	271222860	5570	5570	5570	5570	0
6	20250109	192000	271222860	5570	5570	5570	5570	0
7	20250109	191900	271222860	5570	5570	5570	5570	0
8	20250109	191800	271222860	5570	5570	5570	5570	0
9	20250109	191700	271222860	5570	5570	5570	5570	0
10	20250109	191600	271222860	5570	5570	5570	5570	0
11	20250109	191500	271222860	5570	5570	5570	5570	0
12	20250109	191400	271222860	5570	5570	5570	5570	0
13	20250109	191300	271222860	5570	5570	5570	5570	0
14	20250109	191200	271222860	5570	5570	5570	5570	0
15	20250109	191100	271222860	5570	5570	5570	5570	0
16	20250109	191000	271222860	5570	5570	5570	5570	0
17	20250109	190900	271222860	5570	5570	5570	5570	0
18	20250109	190800	271222860	5570	5570	5570	5570	0
19	20250109	190700	271222860	5570	5570	5570	5570	0
20	20250109	190600	271222860	5570	5570	5570	5570	0
21	20250109	190500	271222860	5570	5570	5570	5570	0
22	20250109	190400	271222860	5570	5570	5570	5570	0
23	20250109	190300	271222860	5570	5570	5570	5570	0
24	20250109	190200	271222860	5570	5570	5570	5570	0
25	20250109	190100	271222860	5570	5570	5570	5570	0
26	20250109	190000	271222860	5570	5570	5570	5570	0
27	20250109	185900	271222860	5570	5570	5570	5570	0
28	20250109	185800	271222860	5570	5570	5570	5570	0
29	20250109	185700	271222860	5570	5570	5570	5570	0
30	20250109	185600	271222860	5570	5570	5570	5570	0
31	20250109	185500	271222860	5570	5570	5570	5570	0
32	20250109	185400	271222860	5570	5570	5570	5570	399
33	20250109	185300	271222860	5570	5570	5570	5570	0
34	20250109	185200	271222860	5570	5570	5570	5570	0
35	20250109	185100	271222860	5570	5570	5570	5570	0
36	20250109	185000	271222860	5570	5570	5570	5570	0
37	20250109	184900	271222860	5570	5570	5570	5570	0
38	20250109	184800	271222860	5570	5570	5570	5570	0
39	20250109	184700	271222860	5570	5570	5570	5570	0
40	20250109	184600	271222860	5570	5570	5570	5570	0
41	20250109	184500	271222860	5570	5570	5570	5570	0
42	20250109	184400	271222860	5570	5570	5570	5570	0
43	20250109	184300	271222860	5570	5570	5570	5570	0
44	20250109	184200	271222860	5570	5570	5570	5570	0
45	20250109	184100	271222860	5570	5570	5570	5570	0
46	20250109	184000	271222860	5570	5570	5570	5570	0
47	20250109	183900	271222860	5570	5570	5570	5570	0
48	20250109	183800	271222860	5570	5570	5570	5570	0
49	20250109	183700	271222860	5570	5570	5570	5570	0
50	20250109	183600	271222860	5570	5570	5570	5570	0
51	20250109	183500	271222860	5570	5570	5570	5570	0
52	20250109	183400	271222860	5570	5570	5570	5570	0
53	20250109	183300	271222860	5570	5570	5570	5570	0
54	20250109	183200	271222860	5570	5570	5570	5570	0
55	20250109	183100	271222860	5570	5570	5570	5570	0
56	20250109	183000	271222860	5570	5570	5570	5570	0
57	20250109	182900	271222860	5570	5570	5570	5570	0
58	20250109	182800	271222860	5570	5570	5570	5570	0
59	20250109	182700	271222860	5570	5570	5570	5570	0
60	20250109	182600	271222860	5570	5570	5570	5570	0
61	20250109	182500	271222860	5570	5570	5570	5570	0
62	20250109	182400	271222860	5570	5570	5570	5570	399
63	20250109	182300	271222860	5570	5570	5570	5570	0
64	20250109	182200	271222860	5570	5570	5570	5570	0
65	20250109	182100	271222860	5570	5570	5570	5570	0
66	20250109	182000	271222860	5570	5570	5570	5570	0
67	20250109	181900	271222860	5570	5570	5570	5570	0
68	20250109	181800	271222860	5570	5570	5570	5570	0
69	20250109	181700	271222860	5570	5570	5570	5570	0
70	20250109	181600	271222860	5570	5570	5570	5570	0
71	20250109	181500	271222860	5570	5570	5570	5570	0
72	20250109	181400	271222860	5570	5570	5570	5570	0
73	20250109	181300	271222860	5570	5570	5570	5570	0
74	20250109	181200	271222860	5570	5570	5570	5570	0
75	20250109	181100	271222860	5570	5570	5570	5570	0
76	20250109	181000	271222860	5570	5570	5570	5570	0
77	20250109	180900	271222860	5570	5570	5570	5570	0
78	20250109	180800	271222860	5570	5570	5570	5570	0
79	20250109	180700	271222860	5570	5570	5570	5570	0
80	20250109	180600	271222860	5570	5570	5570	5570	0
81	20250109	180500	271222860	5570	5570	5570	5570	0
82	20250109	180400	271222860	5570	5570	5570	5570	0
83	20250109	180300	271222860	5570	5570	5570	5570	0
84	20250109	180200	271222860	5570	5570	5570	5570	0
85	20250109	180100	271222860	5570	5570	5570	5570	0
86	20250109	180000	271222860	5570	5570	5570	5570	0
87	20250109	175900	271222860	5570	5570	5570	5570	0
88	20250109	175800	271222860	5570	5570	5570	5570	0
89	20250109	175700	271222860	5570	5570	5570	5570	0
90	20250109	175600	271222860	5570	5570	5570	5570	0
91	20250109	175500	271222860	5570	5570	5570	5570	0
92	20250109	175400	271222860	5570	5570	5570	5570	399
93	20250109	175300	271222860	5570	5570	5570	5570	0
94	20250109	175200	271222860	5570	5570	5570	5570	0
95	20250109	175100	271222860	5570	5570	5570	5570	0
96	20250109	175000	271222860	5570	5570	5570	5570	0
97	20250109	174900	271222860	5570	5570	5570	5570	0
98	20250109	174800	271222860	5570	5570	5570	5570	0
99	20250109	174700	271222860	5570	5570	5570	5570	0
100	20250109	174600	271222860	5570	5570	5570	5570	0
101	20250109	174500	271222860	5570	5570	5570	5570	0
102	20250109	174400	271222860	5570	5570	5570	5570	0
103	20250109	174300	271222860	5570	5570	5570	5570	0
104	20250109	174200	271222860	5570	5570	5570	5570	0
105	20250109	174100	271222860	5570	5570	5570	5570	0
106	20250109	174000	271222860	5570	5570	5570	5570	0
107	20250109	173900	271222860	5570	5570	5570	5570	0
108	20250109	173800	271222860	5570	5570	5570	5570	0
109	20250109	173700	271222860	5570	5570	5570	5570	0
110	20250109	173600	271222860	5570	5570	5570	5570	0
111	20250109	173500	271222860	5570	5570	5570	5570	0
112	20250109	173400	271222860	5570	5570	5570	5570	0
113	20250109	173300	271222860	5570	5570	5570	5570	0
114	20250109	173200	271222860	5570	5570	5570	5570	0
115	20250109	173100	271222860	5570	5570	5570	5570	0
116	20250109	173000	271222860	5570	5570	5570	5570	0
117	20250109	172900	271222860	5570	5570	5570	5570	0
118	20250109	172800	271222860	5570	5570	5570	5570	0
119	20250109	172700	271222860	5570	5570	5570	5570	0
120	20250109	172600	271222860	5570	5570	5570	5570	0
121	20250109	172500	271222860	5570	5570	5570	5570	0
122	20250109	172400	271222860	5570	5570	5570	5570	399
123	20250109	172300	271222860	5570	5570	5570	5570	0
124	20250109	172200	271222860	5570	5570	5570	5570	0
125	20250109	172100	271222860	5570	5570	5570	5570	0
126	20250109	172000	271222860	5570	5570	5570	5570	0
127	20250109	171900	271222860	5570	5570	5570	5570	0
128	20250109	171800	271222860	5570	5570	5570	5570	0
129	20250109	171700	271222860	5570	5570	5570	5570	0
130	20250109	171600	271222860	5570	5570	5570	5570	0
131	20250109	171500	271222860	5570	5570	5570	5570	0
132	20250109	171400	271222860	5570	5570	5570	5570	0
133	20250109	171300	271222860	5570	5570	5570	5570	0
134	20250109	171200	271222860	5570	5570	5570	5570	0
135	20250109	171100	271222860	5570	5570	5570	5570	0
136	20250109	171000	271222860	5570	5570	5570	5570	0
137	20250109	170900	271222860	5570	5570	5570	5570	0
138	20250109	170800	271222860	5570	5570	5570	5570	0
139	20250109	170700	271222860	5570	5570	5570	5570	0
140	20250109	170600	271222860	5570	5570	5570	5570	0
141	20250109	170500	271222860	5570	5570	5570	5570	0
142	20250109	170400	271222860	5570	5570	5570	5570	0
143	20250109	170300	271222860	5570	5570	5570	5570	0
144	20250109	170200	271222860	5570	5570	5570	5570	0
145	20250109	170100	271222860	5570	5570	5570	5570	0
146	20250109	170000	271222860	5570	5570	5570	5570	0
147	20250109	165900	271222860	5570	5570	5570	5570	0
148	20250109	165800	271222860	5570	5570	5570	5570	0
149	20250109	165700	271222860	5570	5570	5570	5570	0
150	20250109	165600	271222860	5570	5570	5570	5570	0
151	20250109	165500	271222860	5570	5570	5570	5570	0
152	20250109	165400	271222860	5570	5570	5570	5570	399
153	20250109	165300	271222860	5570	5570	5570	5570	0
154	20250109	165200	271222860	5570	5570	5570	5570	0
155	20250109	165100	271222860	5570	5570	5570	5570	0
156	20250109	165000	271222860	5570	5570	5570	5570	0
157	20250109	164900	271222860	5570	5570	5570	5570	0
158	20250109	164800	271222860	5570	5570	5570	5570	0
159	20250109	164700	271222860	5570	5570	5570	5570	0
160	20250109	164600	271222860	5570	5570	5570	5570	0
161	20250109	164500	271222860	5570	5570	5570	5570	0
162	20250109	164400	271222860	5570	5570	5570	5570	0
163	20250109	164300	271222860	5570	5570	5570	5570	0
164	20250109	164200	271222860	5570	5570	5570	5570	0
165	20250109	164100	271222860	5570	5570	5570	5570	0
166	20250109	164000	271222860	5570	5570	5570	5570	0
167	20250109	163900	271222860	5570	5570	5570	5570	0
168	20250109	163800	271222860	5570	5570	5570	5570	0
169	20250109	163700	271222860	5570	5570	5570	5570	0
170	20250109	163600	271222860	5570	5570	5570	5570	0
171	20250109	163500	271222860	5570	5570	5570	5570	0
172	20250109	163400	271222860	5570	5570	5570	5570	0
173	20250109	163300	271222860	5570	5570	5570	5570	0
174	20250109	163200	271222860	5570	5570	5570	5570	0
175	20250109	163100	271222860	5570	5570	5570	5570	0
176	20250109	163000	271222860	5570	5570	5570	5570	0
177	20250109	162900	271222860	5570	5570	5570	5570	0
178	20250109	162800	271222860	5570	5570	5570	5570	0
179	20250109	162700	271222860	5570	5570	5570	5570	0
180	20250109	162600	271222860	5570	5570	5570	5570	0
181	20250109	162500	271222860	5570	5570	5570	5570	0
182	20250109	162400	271222860	5570	5570	5570	5570	399
183	20250109	162300	271222860	5570	5570	5570	5570	0
184	20250109	162200	271222860	5570	5570	5570	5570	0
185	20250109	162100	271222860	5570	5570	5570	5570	0
186	20250109	162000	271222860	5570	5570	5570	5570	0
187	20250109	161900	271222860	5570	5570	5570	5570	0
188	20250109	161800	271222860	5570	5570	5570	5570	0
189	20250109	161700	271222860	5570	5570	5570	5570	0
190	20250109	161600	271222860	5570	5570	5570	5570	0
191	20250109	161500	271222860	5570	5570	5570	5570	0
192	20250109	161400	271222860	5570	5570	5570	5570	0
193	20250109	161300	271222860	5570	5570	5570	5570	0
194	20250109	161200	271222860	5570	5570	5570	5570	0
195	20250109	161100	271222860	5570	5570	5570	5570	0
196	20250109	161000	271222860	5570	5570	5570	5570	0
197	20250109	160900	271222860	5570	5570	5570	5570	0
198	20250109	160800	271222860	5570	5570	5570	5570	0
199	20250109	160700	271222860	5570	5570	5570	5570	0
200	20250109	160600	271222860	5570	5570	5570	5570	0
201	20250109	160500	271222860	5570	5570	5570	5570	0
202	20250109	160400	271222860	5570	5570	5570	5570	0
203	20250109	160300	271222860	5570	5570	5570	5570	0
204	20250109	160200	271222860	5570	5570	5570	5570	0
205	20250109	160100	271222860	5570	5570	5570	5570	0
206	20250109	160000	271222860	5570	5570	5570	5570	0
207	20250109	155900	271222860	5570	5570	5570	5570	0
208	20250109	155800	271222860	5570	5570	5570	5570	0
209	20250109	155700	271222860	5570	5570	5570	5570	0
210	20250109	155600	271222860	5570	5570	5570	5570	0
211	20250109	155500	271222860	5570	5570	5570	5570	0
212	20250109	155400	271222860	5570	5570	5570	5570	399
213	20250109	155300	271222860	5570	5570	5570	5570	0
214	20250109	155200	271222860	5570	5570	5570	5570	0
215	20250109	155100	271222860	5570	5570	5570	5570	0
216	20250109	155000	271222860	5570	5570	5570	5570	0
217	20250109	154900	271222860	5570	5570	5570	5570	0
218	20250109	154800	271222860	5570	5570	5570	5570	0
219	20250109	154700	271222860	5570	5570	5570	5570	0
220	20250109	154600	271222860	5570	5570	5570	5570	0
221	20250109	154500	271222860	5570	5570	5570	5570	0
222	20250109	154400	271222860	5570	5570	5570	5570	0
223	20250109	154300	271222860	5570	5570	5570	5570	0
224	20250109	154200	271222860	5570	5570	5570	5570	0
225	20250109	154100	271222860	5570	5570	5570	5570	0
226	20250109	154000	271222860	5570	5570	5570	5570	0
227	20250109	153900	271222860	5570	5570	5570	5570	0
228	20250109	153800	271222860	5570	5570	5570	5570	0
229	20250109	153700	271222860	5570	5570	5570	5570	0
230	20250109	153600	271222860	5570	5570	5570	5570	0
231	20250109	153500	271222860	5570	5570	5570	5570	0
232	20250109	153400	271222860	5570	5570	5570	5570	0
233	20250109	153300	271222860	5570	5570	5570	5570	0
234	20250109	153200	271222860	5570	5570	5570	5570	0
235	20250109	153100	271222860	5570	5570	5570	5570	0
236	20250109	153000	271222860	5570	5570	5570	5570	399
237	20250109	152900	269000430	5660	5660	5660	5660	0
238	20250109	152800	269000430	5660	5660	5660	5660	0
239	20250109	152700	269000430	5660	5660	5660	5660	0
240	20250109	152600	269000430	5660	5660	5660	5660	0
241	20250109	152500	269000430	5660	5660	5660	5660	0
242	20250109	152400	269000430	5660	5660	5660	5660	0
243	20250109	152300	269000430	5660	5660	5660	5660	0
244	20250109	152200	269000430	5660	5660	5660	5660	0
245	20250109	152100	269000430	5660	5660	5660	5660	0
246	20250109	152000	269000430	5660	5660	5660	5660	0
247	20250109	151900	269000430	5660	5570	5660	5560	557
248	20250109	151800	265875860	5570	5580	5610	5570	401
249	20250109	151700	263638580	5610	5600	5610	5600	87
250	20250109	151600	263151370	5600	5590	5600	5590	274
251	20250109	151500	261619700	5610	5590	5610	5590	10
252	20250109	151400	261563780	5610	5600	5610	5600	62
253	20250109	151300	261216570	5600	5590	5610	5590	21
254	20250109	151200	261099150	5610	5600	5610	5600	718
255	20250109	151100	257078340	5610	5610	5610	5610	0
256	20250109	151000	257078340	5610	5610	5610	5610	0
257	20250109	150900	257078340	5610	5610	5610	5610	0
258	20250109	150800	257078340	5610	5610	5610	5610	0
259	20250109	150700	257078340	5610	5610	5610	5610	101
260	20250109	150600	256511730	5600	5600	5600	5600	0
261	20250109	150500	256511730	5600	5600	5600	5600	314
262	20250109	150400	254753330	5620	5610	5620	5610	23
263	20250109	150300	254624280	5620	5620	5620	5620	0
264	20250109	150200	254624280	5620	5620	5620	5620	0
265	20250109	150100	254624280	5620	5620	5620	5620	0
266	20250109	150000	254624280	5620	5620	5620	5620	0
267	20250109	145900	254624280	5620	5620	5620	5620	0
268	20250109	145800	254624280	5620	5620	5620	5620	0
269	20250109	145700	254624280	5620	5620	5620	5620	0
270	20250109	145600	254624280	5620	5620	5620	5620	33
271	20250109	145500	254438820	5630	5620	5630	5620	3
272	20250109	145400	254421940	5630	5620	5630	5620	76
273	20250109	145300	253994800	5630	5610	5630	5610	595
274	20250109	145200	250656560	5610	5620	5620	5610	400
275	20250109	145100	248412550	5630	5630	5630	5630	3570
276	20250109	145000	228313450	5640	5640	5640	5630	2083
277	20250109	144900	216565900	5650	5620	5660	5620	4790
278	20250109	144800	189521030	5620	5620	5620	5620	1
279	20250109	144700	189515410	5630	5620	5630	5620	5
280	20250109	144600	189487290	5620	5630	5630	5620	83
281	20250109	144500	189020010	5630	5630	5630	5630	70
282	20250109	144400	188625910	5650	5630	5650	5630	2
283	20250109	144300	188614630	5650	5630	5650	5630	36
284	20250109	144200	188411930	5630	5640	5640	5630	2
285	20250109	144100	188400660	5640	5630	5640	5630	7
286	20250109	144000	188361210	5650	5650	5650	5650	1
287	20250109	143900	188355560	5630	5630	5640	5630	13
288	20250109	143800	188282270	5640	5630	5640	5630	15
289	20250109	143700	188197800	5640	5640	5640	5640	0
290	20250109	143600	188197800	5640	5640	5640	5640	0
291	20250109	143500	188197800	5640	5640	5640	5640	1
292	20250109	143400	188192160	5620	5640	5640	5620	3
293	20250109	143300	188175260	5620	5620	5640	5620	8
294	20250109	143200	188130230	5640	5620	5650	5620	18
295	20250109	143100	188028940	5650	5630	5650	5630	61
296	20250109	143000	187685290	5630	5630	5630	5630	29
297	20250109	142900	187522020	5630	5630	5630	5630	355
298	20250109	142800	185523370	5640	5640	5640	5640	0
299	20250109	142700	185523370	5640	5640	5640	5640	0
300	20250109	142600	185523370	5640	5640	5640	5640	0
301	20250109	142500	185523370	5640	5640	5640	5640	0
302	20250109	142400	185523370	5640	5640	5640	5640	0
303	20250109	142300	185523370	5640	5640	5640	5640	0
304	20250109	142200	185523370	5640	5630	5640	5630	2
305	20250109	142100	185512100	5640	5640	5640	5640	0
306	20250109	142000	185512100	5640	5640	5640	5640	0
307	20250109	141900	185512100	5640	5640	5640	5640	0
308	20250109	141800	185512100	5640	5640	5640	5640	0
309	20250109	141700	185512100	5640	5640	5640	5640	1
310	20250109	141600	185506460	5630	5630	5630	5630	1
311	20250109	141500	185500830	5650	5640	5650	5640	2
312	20250109	141400	185489540	5650	5650	5650	5650	0
313	20250109	141300	185489540	5650	5650	5650	5650	0
314	20250109	141200	185489540	5650	5650	5650	5650	0
315	20250109	141100	185489540	5650	5640	5650	5640	2
316	20250109	141000	185478250	5650	5640	5650	5640	6
317	20250109	140900	185444390	5650	5650	5650	5650	0
318	20250109	140800	185444390	5650	5650	5650	5650	0
319	20250109	140700	185444390	5650	5650	5650	5650	0
320	20250109	140600	185444390	5650	5630	5650	5630	5
321	20250109	140500	185416180	5650	5630	5650	5630	118
322	20250109	140400	184751800	5630	5630	5630	5630	0
323	20250109	140300	184751800	5630	5630	5630	5630	0
324	20250109	140200	184751800	5630	5630	5630	5630	0
325	20250109	140100	184751800	5630	5630	5630	5630	0
326	20250109	140000	184751800	5630	5630	5630	5630	313
327	20250109	135900	182989610	5650	5650	5650	5650	0
328	20250109	135800	182989610	5650	5650	5650	5650	0
329	20250109	135700	182989610	5650	5650	5650	5650	0
330	20250109	135600	182989610	5650	5650	5650	5650	0
331	20250109	135500	182989610	5650	5650	5650	5650	0
332	20250109	135400	182989610	5650	5650	5650	5650	0
333	20250109	135300	182989610	5650	5650	5650	5650	0
334	20250109	135200	182989610	5650	5650	5650	5650	1
335	20250109	135100	182983960	5630	5630	5630	5630	2
336	20250109	135000	182972700	5640	5640	5640	5640	0
337	20250109	134900	182972700	5640	5640	5640	5640	0
338	20250109	134800	182972700	5640	5640	5640	5640	0
339	20250109	134700	182972700	5640	5640	5640	5640	0
340	20250109	134600	182972700	5640	5640	5640	5640	717
341	20250109	134500	178928820	5640	5640	5640	5640	0
342	20250109	134400	178928820	5640	5640	5640	5640	0
343	20250109	134300	178928820	5640	5640	5640	5640	0
344	20250109	134200	178928820	5640	5630	5640	5630	7
345	20250109	134100	178889370	5630	5630	5630	5630	670
346	20250109	134000	175117270	5630	5620	5630	5620	32
347	20250109	133900	174937420	5630	5630	5630	5630	0
348	20250109	133800	174937420	5630	5630	5630	5630	0
349	20250109	133700	174937420	5630	5630	5630	5630	2
350	20250109	133600	174926160	5630	5630	5630	5630	0
351	20250109	133500	174926160	5630	5630	5630	5630	282
352	20250109	133400	173338500	5640	5640	5640	5640	0
353	20250109	133300	173338500	5640	5640	5640	5640	0
354	20250109	133200	173338500	5640	5640	5640	5640	0
355	20250109	133100	173338500	5640	5640	5640	5640	0
356	20250109	133000	173338500	5640	5630	5640	5630	365
357	20250109	132900	171283540	5640	5640	5640	5640	2
358	20250109	132800	171272260	5640	5630	5640	5630	12
359	20250109	132700	171204670	5640	5640	5640	5640	0
360	20250109	132600	171204670	5640	5640	5640	5640	0
361	20250109	132500	171204670	5640	5640	5640	5640	0
362	20250109	132400	171204670	5640	5640	5640	5640	2
363	20250109	132300	171193390	5630	5620	5630	5620	13
364	20250109	132200	171120210	5640	5620	5640	5620	6
365	20250109	132100	171086440	5610	5610	5620	5610	565
366	20250109	132000	167916740	5620	5640	5640	5620	876
367	20250109	131900	162988640	5630	5630	5630	5630	40
368	20250109	131800	162763440	5630	5630	5630	5630	347
369	20250109	131700	160809830	5640	5640	5640	5640	1
370	20250109	131600	160804190	5630	5630	5630	5630	720
371	20250109	131500	156750590	5640	5630	5650	5620	13
372	20250109	131400	156677340	5620	5620	5620	5620	2
373	20250109	131300	156666100	5650	5650	5650	5650	0
374	20250109	131200	156666100	5650	5650	5650	5650	1
375	20250109	131100	156660450	5640	5630	5640	5630	151
376	20250109	131000	155810230	5640	5630	5650	5630	422
377	20250109	130900	153434220	5630	5630	5640	5630	632
378	20250109	130800	149876030	5650	5650	5650	5650	0
379	20250109	130700	149876030	5650	5650	5650	5650	0
380	20250109	130600	149876030	5650	5630	5650	5630	5
381	20250109	130500	149847800	5650	5650	5650	5650	0
382	20250109	130400	149847800	5650	5650	5650	5650	0
383	20250109	130300	149847800	5650	5630	5650	5630	10
384	20250109	130200	149791390	5630	5640	5650	5630	6
385	20250109	130100	149757560	5650	5630	5650	5630	9
386	20250109	130000	149706790	5640	5630	5640	5630	772
387	20250109	125900	145353960	5630	5640	5640	5630	1013
388	20250109	125800	139650750	5650	5640	5650	5640	3
389	20250109	125700	139633810	5640	5640	5640	5640	1
390	20250109	125600	139628170	5650	5650	5650	5650	0
391	20250109	125500	139628170	5650	5650	5650	5650	0
392	20250109	125400	139628170	5650	5650	5650	5650	0
393	20250109	125300	139628170	5650	5650	5650	5650	0
394	20250109	125200	139628170	5650	5640	5650	5640	2
395	20250109	125100	139616880	5650	5640	5650	5640	14
396	20250109	125000	139537900	5650	5650	5650	5650	0
397	20250109	124900	139537900	5650	5650	5650	5650	0
398	20250109	124800	139537900	5650	5650	5650	5650	0
399	20250109	124700	139537900	5650	5650	5650	5650	0
400	20250109	124600	139537900	5650	5650	5650	5650	0
401	20250109	124500	139537900	5650	5650	5650	5650	0
402	20250109	124400	139537900	5650	5650	5650	5650	0
403	20250109	124300	139537900	5650	5650	5650	5650	0
404	20250109	124200	139537900	5650	5650	5650	5650	0
405	20250109	124100	139537900	5650	5650	5650	5650	0
406	20250109	124000	139537900	5650	5650	5650	5650	0
407	20250109	123900	139537900	5650	5650	5650	5650	0
408	20250109	123800	139537900	5650	5650	5650	5650	1
409	20250109	123700	139532250	5640	5640	5640	5640	3
410	20250109	123600	139515330	5650	5640	5650	5640	2
411	20250109	123500	139504040	5650	5650	5650	5650	0
412	20250109	123400	139504040	5650	5650	5650	5650	0
413	20250109	123300	139504040	5650	5650	5650	5650	0
414	20250109	123200	139504040	5650	5650	5650	5650	0
415	20250109	123100	139504040	5650	5650	5650	5650	0
416	20250109	123000	139504040	5650	5650	5650	5650	0
417	20250109	122900	139504040	5650	5640	5650	5640	3
418	20250109	122800	139487110	5640	5640	5640	5640	2
419	20250109	122700	139475830	5650	5650	5650	5650	1
420	20250109	122600	139470180	5640	5640	5640	5640	5
421	20250109	122500	139441980	5650	5640	5650	5640	3
422	20250109	122400	139425050	5650	5640	5650	5640	6
423	20250109	122300	139391190	5660	5640	5660	5640	2
424	20250109	122200	139379890	5640	5640	5640	5640	0
425	20250109	122100	139379890	5640	5640	5640	5640	0
426	20250109	122000	139379890	5640	5640	5640	5640	1
427	20250109	121900	139374250	5670	5640	5670	5640	46
428	20250109	121800	139114370	5650	5640	5650	5640	48
429	20250109	121700	138843450	5630	5630	5630	5630	0
430	20250109	121600	138843450	5630	5630	5650	5630	23
431	20250109	121500	138713750	5640	5630	5650	5620	8
432	20250109	121400	138668690	5640	5630	5640	5630	49
433	20250109	121300	138392810	5640	5640	5640	5640	425
434	20250109	121200	135995810	5640	5640	5640	5640	13
435	20250109	121100	135922490	5640	5640	5640	5640	0
436	20250109	121000	135922490	5640	5640	5640	5640	0
437	20250109	120900	135922490	5640	5640	5640	5640	0
438	20250109	120800	135922490	5640	5640	5640	5640	23
439	20250109	120700	135792770	5640	5640	5640	5640	0
440	20250109	120600	135792770	5640	5640	5640	5640	72
441	20250109	120500	135386690	5640	5650	5660	5640	17
442	20250109	120400	135290760	5650	5650	5650	5650	0
443	20250109	120300	135290760	5650	5650	5650	5650	0
444	20250109	120200	135290760	5650	5650	5650	5650	0
445	20250109	120100	135290760	5650	5650	5650	5650	7
446	20250109	120000	135251210	5650	5650	5650	5650	0
447	20250109	115900	135251210	5650	5650	5650	5650	0
448	20250109	115800	135251210	5650	5650	5650	5650	0
449	20250109	115700	135251210	5650	5650	5650	5650	0
450	20250109	115600	135251210	5650	5650	5650	5650	0
451	20250109	115500	135251210	5650	5650	5650	5650	0
452	20250109	115400	135251210	5650	5650	5650	5650	0
453	20250109	115300	135251210	5650	5650	5650	5650	0
454	20250109	115200	135251210	5650	5650	5650	5650	0
455	20250109	115100	135251210	5650	5650	5650	5650	0
456	20250109	115000	135251210	5650	5650	5650	5650	3
457	20250109	114900	135234260	5670	5670	5670	5670	0
458	20250109	114800	135234260	5670	5670	5670	5670	0
459	20250109	114700	135234260	5670	5670	5670	5670	0
460	20250109	114600	135234260	5670	5670	5670	5670	0
461	20250109	114500	135234260	5670	5670	5670	5670	0
462	20250109	114400	135234260	5670	5650	5670	5650	2
463	20250109	114300	135222940	5670	5670	5670	5670	0
464	20250109	114200	135222940	5670	5670	5670	5670	0
465	20250109	114100	135222940	5670	5670	5670	5670	0
466	20250109	114000	135222940	5670	5670	5670	5670	0
467	20250109	113900	135222940	5670	5670	5670	5670	0
468	20250109	113800	135222940	5670	5670	5670	5670	0
469	20250109	113700	135222940	5670	5670	5670	5670	0
470	20250109	113600	135222940	5670	5650	5670	5650	7
471	20250109	113500	135183340	5660	5660	5660	5660	1
472	20250109	113400	135177680	5650	5650	5650	5650	4
473	20250109	113300	135155080	5670	5670	5670	5670	0
474	20250109	113200	135155080	5670	5660	5670	5650	43
475	20250109	113100	134912100	5640	5650	5680	5640	586
476	20250109	113000	131604850	5650	5650	5650	5650	0
477	20250109	112900	131604850	5650	5650	5650	5650	0
478	20250109	112800	131604850	5650	5670	5670	5650	3262
479	20250109	112700	113142800	5680	5680	5680	5680	0
480	20250109	112600	113142800	5680	5680	5680	5680	0
481	20250109	112500	113142800	5680	5680	5680	5680	0
482	20250109	112400	113142800	5680	5690	5690	5680	18
483	20250109	112300	113040550	5680	5680	5680	5680	0
484	20250109	112200	113040550	5680	5680	5680	5680	0
485	20250109	112100	113040550	5680	5670	5680	5670	20
486	20250109	112000	112927120	5660	5660	5660	5660	0
487	20250109	111900	112927120	5660	5660	5660	5660	151
488	20250109	111800	112072460	5670	5670	5670	5670	0
489	20250109	111700	112072460	5670	5670	5670	5670	0
490	20250109	111600	112072460	5670	5670	5670	5670	34
491	20250109	111500	111879680	5660	5660	5660	5660	13
492	20250109	111400	111806100	5670	5670	5670	5670	0
493	20250109	111300	111806100	5670	5670	5670	5670	0
494	20250109	111200	111806100	5670	5670	5670	5670	304
495	20250109	111100	110082420	5670	5670	5670	5670	0
496	20250109	111000	110082420	5670	5670	5670	5670	123
497	20250109	110900	109385010	5680	5680	5680	5680	12
498	20250109	110800	109316850	5690	5690	5690	5690	0
499	20250109	110700	109316850	5690	5690	5690	5690	0
500	20250109	110600	109316850	5690	5690	5690	5690	0
501	20250109	110500	109316850	5690	5690	5690	5690	0
502	20250109	110400	109316850	5690	5690	5690	5690	0
503	20250109	110300	109316850	5690	5690	5690	5690	1
504	20250109	110200	109311160	5680	5680	5680	5680	0
505	20250109	110100	109311160	5680	5680	5680	5680	0
506	20250109	110000	109311160	5680	5680	5680	5680	0
507	20250109	105900	109311160	5680	5680	5680	5680	40
508	20250109	105800	109083960	5680	5680	5680	5680	0
509	20250109	105700	109083960	5680	5680	5680	5680	0
510	20250109	105600	109083960	5680	5670	5680	5670	40
511	20250109	105500	108856960	5670	5670	5670	5670	0
512	20250109	105400	108856960	5670	5670	5670	5670	98
513	20250109	105300	108301300	5670	5670	5670	5670	0
514	20250109	105200	108301300	5670	5670	5670	5670	0
515	20250109	105100	108301300	5670	5670	5670	5670	0
516	20250109	105000	108301300	5670	5670	5670	5670	0
517	20250109	104900	108301300	5670	5670	5670	5670	0
518	20250109	104800	108301300	5670	5670	5670	5670	0
519	20250109	104700	108301300	5670	5670	5670	5670	100
520	20250109	104600	107734300	5670	5670	5670	5670	0
521	20250109	104500	107734300	5670	5670	5670	5670	120
522	20250109	104400	107053900	5670	5670	5670	5670	74
523	20250109	104300	106634320	5670	5670	5670	5670	0
524	20250109	104200	106634320	5670	5670	5680	5660	106
525	20250109	104100	106033810	5660	5660	5660	5660	0
526	20250109	104000	106033810	5660	5660	5660	5660	0
527	20250109	103900	106033810	5660	5670	5670	5660	835
528	20250109	103800	101307690	5670	5670	5670	5670	0
529	20250109	103700	101307690	5670	5670	5670	5670	2
530	20250109	103600	101296350	5690	5690	5690	5690	0
531	20250109	103500	101296350	5690	5690	5690	5690	0
532	20250109	103400	101296350	5690	5690	5690	5690	0
533	20250109	103300	101296350	5690	5690	5690	5690	0
534	20250109	103200	101296350	5690	5690	5690	5690	0
535	20250109	103100	101296350	5690	5690	5690	5690	0
536	20250109	103000	101296350	5690	5690	5690	5690	0
537	20250109	102900	101296350	5690	5690	5690	5690	4
538	20250109	102800	101273590	5670	5670	5680	5670	319
539	20250109	102700	99464830	5670	5670	5670	5670	284
540	20250109	102600	97854550	5670	5670	5670	5670	0
541	20250109	102500	97854550	5670	5690	5690	5670	5577
542	20250109	102400	66204330	5700	5700	5700	5690	88
543	20250109	102300	65702950	5700	5690	5700	5690	46
544	20250109	102200	65440910	5700	5690	5700	5690	138
545	20250109	102100	64655470	5700	5690	5700	5690	4
546	20250109	102000	64632690	5680	5660	5690	5660	407
547	20250109	101900	62318890	5680	5680	5680	5680	0
548	20250109	101800	62318890	5680	5660	5680	5650	20
549	20250109	101700	62205650	5650	5640	5670	5640	4
550	20250109	101600	62183050	5670	5670	5670	5670	0
551	20250109	101500	62183050	5670	5670	5670	5640	190
552	20250109	101400	61111390	5650	5650	5660	5650	127
553	20250109	101300	60392630	5660	5650	5660	5650	3
554	20250109	101200	60375670	5660	5660	5660	5660	0
555	20250109	101100	60375670	5660	5660	5660	5660	0
556	20250109	101000	60375670	5660	5660	5660	5660	0
557	20250109	100900	60375670	5660	5660	5660	5660	0
558	20250109	100800	60375670	5660	5660	5660	5660	0
559	20250109	100700	60375670	5660	5650	5660	5650	2
560	20250109	100600	60364360	5660	5650	5660	5650	2
561	20250109	100500	60353050	5660	5660	5660	5660	0
562	20250109	100400	60353050	5660	5650	5660	5650	3
563	20250109	100300	60336090	5660	5660	5660	5660	0
564	20250109	100200	60336090	5660	5660	5660	5660	0
565	20250109	100100	60336090	5660	5650	5660	5650	2
566	20250109	100000	60324780	5670	5670	5670	5670	0
567	20250109	095900	60324780	5670	5670	5670	5670	0
568	20250109	095800	60324780	5670	5670	5670	5670	0
569	20250109	095700	60324780	5670	5640	5670	5640	4
570	20250109	095600	60302180	5670	5640	5670	5640	596
571	20250109	095500	56930170	5660	5660	5660	5660	0
572	20250109	095400	56930170	5660	5660	5660	5660	0
573	20250109	095300	56930170	5660	5650	5660	5650	101
574	20250109	095200	56359510	5650	5670	5680	5650	851
575	20250109	095100	51546820	5680	5680	5680	5680	0
576	20250109	095000	51546820	5680	5680	5680	5680	1
577	20250109	094900	51541140	5660	5660	5680	5660	289
578	20250109	094800	49902670	5650	5650	5650	5640	174
579	20250109	094700	48920660	5670	5670	5740	5660	900
580	20250109	094600	43799280	5690	5670	5700	5670	275
581	20250109	094500	42239880	5670	5670	5670	5670	54
582	20250109	094400	41933700	5670	5650	5670	5650	679
583	20250109	094300	38085850	5650	5630	5650	5630	2413
584	20250109	094200	24479200	5630	5630	5630	5630	19
585	20250109	094100	24372230	5630	5620	5630	5620	409
586	20250109	094000	22073520	5620	5620	5620	5620	0
587	20250109	093900	22073520	5620	5620	5620	5620	0
588	20250109	093800	22073520	5620	5610	5620	5600	247
589	20250109	093700	20687870	5620	5620	5620	5620	0
590	20250109	093600	20687870	5620	5620	5620	5620	0
591	20250109	093500	20687870	5620	5610	5620	5610	11
592	20250109	093400	20626110	5600	5600	5600	5600	108
593	20250109	093300	20021310	5610	5600	5620	5600	9
594	20250109	093200	19970790	5620	5600	5620	5600	34
595	20250109	093100	19780370	5600	5600	5600	5600	100
596	20250109	093000	19220370	5600	5600	5600	5600	0
597	20250109	092900	19220370	5600	5600	5600	5600	0
598	20250109	092800	19220370	5600	5600	5600	5600	0
599	20250109	092700	19220370	5600	5600	5600	5600	376
600	20250109	092600	17114770	5600	5610	5620	5600	253
601	20250109	092500	15697850	5600	5600	5610	5600	135
602	20250109	092400	14941840	5600	5590	5600	5590	298
603	20250109	092300	13276000	5600	5600	5600	5600	0
604	20250109	092200	13276000	5600	5590	5600	5590	11
605	20250109	092100	13214500	5590	5580	5590	5580	4
606	20250109	092000	13192170	5580	5580	5580	5580	0
607	20250109	091900	13192170	5580	5580	5580	5580	207
608	20250109	091800	12037110	5580	5580	5590	5570	1463
609	20250109	091700	3885390	5600	5580	5600	5570	165
610	20250109	091600	2965690	5590	5590	5590	5590	0
611	20250109	091500	2965690	5590	5590	5590	5590	0
612	20250109	091400	2965690	5590	5590	5590	5590	0
613	20250109	091300	2965690	5590	5590	5590	5590	0
614	20250109	091200	2965690	5590	5580	5590	5580	179
615	20250109	091100	1966860	5590	5590	5590	5590	0
616	20250109	091000	1966860	5590	5590	5590	5590	0
617	20250109	090900	1966860	5590	5590	5590	5590	0
618	20250109	090800	1966860	5590	5590	5590	5590	0
619	20250109	090700	1966860	5590	5590	5590	5590	0
620	20250109	090600	1966860	5590	5590	5590	5590	0
621	20250109	090500	1966860	5590	5590	5590	5590	0
622	20250109	090400	1966860	5590	5590	5590	5590	0
623	20250109	090300	1966860	5590	5590	5590	5590	50
624	20250109	090200	1687360	5590	5590	5590	5590	178
625	20250109	090100	692340	5600	5600	5600	5600	5
626	20250109	090000	664340	5630	5630	5630	5630	118