KissMeData/041910/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192600	192925500	5820	5820	5820	5820	223
3	20250106	192500	192925500	5820	5820	5820	5820	0
4	20250106	192400	192925500	5820	5820	5820	5820	0
5	20250106	192300	192925500	5820	5820	5820	5820	0
6	20250106	192200	192925500	5820	5820	5820	5820	0
7	20250106	192100	192925500	5820	5820	5820	5820	0
8	20250106	192000	192925500	5820	5820	5820	5820	0
9	20250106	191900	192925500	5820	5820	5820	5820	0
10	20250106	191800	192925500	5820	5820	5820	5820	0
11	20250106	191700	192925500	5820	5820	5820	5820	0
12	20250106	191600	192925500	5820	5820	5820	5820	0
13	20250106	191500	192925500	5820	5820	5820	5820	0
14	20250106	191400	192925500	5820	5820	5820	5820	0
15	20250106	191300	192925500	5820	5820	5820	5820	0
16	20250106	191200	192925500	5820	5820	5820	5820	0
17	20250106	191100	192925500	5820	5820	5820	5820	0
18	20250106	191000	192925500	5820	5820	5820	5820	0
19	20250106	190900	192925500	5820	5820	5820	5820	0
20	20250106	190800	192925500	5820	5820	5820	5820	0
21	20250106	190700	192925500	5820	5820	5820	5820	0
22	20250106	190600	192925500	5820	5820	5820	5820	0
23	20250106	190500	192925500	5820	5820	5820	5820	0
24	20250106	190400	192925500	5820	5820	5820	5820	0
25	20250106	190300	192925500	5820	5820	5820	5820	0
26	20250106	190200	192925500	5820	5820	5820	5820	0
27	20250106	190100	192925500	5820	5820	5820	5820	0
28	20250106	190000	192925500	5820	5820	5820	5820	0
29	20250106	185900	192925500	5820	5820	5820	5820	0
30	20250106	185800	192925500	5820	5820	5820	5820	0
31	20250106	185700	192925500	5820	5820	5820	5820	0
32	20250106	185600	192925500	5820	5820	5820	5820	223
33	20250106	185500	192925500	5820	5820	5820	5820	0
34	20250106	185400	192925500	5820	5820	5820	5820	0
35	20250106	185300	192925500	5820	5820	5820	5820	0
36	20250106	185200	192925500	5820	5820	5820	5820	0
37	20250106	185100	192925500	5820	5820	5820	5820	0
38	20250106	185000	192925500	5820	5820	5820	5820	0
39	20250106	184900	192925500	5820	5820	5820	5820	0
40	20250106	184800	192925500	5820	5820	5820	5820	0
41	20250106	184700	192925500	5820	5820	5820	5820	0
42	20250106	184600	192925500	5820	5820	5820	5820	0
43	20250106	184500	192925500	5820	5820	5820	5820	0
44	20250106	184400	192925500	5820	5820	5820	5820	0
45	20250106	184300	192925500	5820	5820	5820	5820	0
46	20250106	184200	192925500	5820	5820	5820	5820	0
47	20250106	184100	192925500	5820	5820	5820	5820	0
48	20250106	184000	192925500	5820	5820	5820	5820	0
49	20250106	183900	192925500	5820	5820	5820	5820	0
50	20250106	183800	192925500	5820	5820	5820	5820	0
51	20250106	183700	192925500	5820	5820	5820	5820	0
52	20250106	183600	192925500	5820	5820	5820	5820	0
53	20250106	183500	192925500	5820	5820	5820	5820	0
54	20250106	183400	192925500	5820	5820	5820	5820	0
55	20250106	183300	192925500	5820	5820	5820	5820	0
56	20250106	183200	192925500	5820	5820	5820	5820	0
57	20250106	183100	192925500	5820	5820	5820	5820	0
58	20250106	183000	192925500	5820	5820	5820	5820	0
59	20250106	182900	192925500	5820	5820	5820	5820	0
60	20250106	182800	192925500	5820	5820	5820	5820	0
61	20250106	182700	192925500	5820	5820	5820	5820	0
62	20250106	182600	192925500	5820	5820	5820	5820	223
63	20250106	182500	192925500	5820	5820	5820	5820	0
64	20250106	182400	192925500	5820	5820	5820	5820	0
65	20250106	182300	192925500	5820	5820	5820	5820	0
66	20250106	182200	192925500	5820	5820	5820	5820	0
67	20250106	182100	192925500	5820	5820	5820	5820	0
68	20250106	182000	192925500	5820	5820	5820	5820	0
69	20250106	181900	192925500	5820	5820	5820	5820	0
70	20250106	181800	192925500	5820	5820	5820	5820	0
71	20250106	181700	192925500	5820	5820	5820	5820	0
72	20250106	181600	192925500	5820	5820	5820	5820	0
73	20250106	181500	192925500	5820	5820	5820	5820	0
74	20250106	181400	192925500	5820	5820	5820	5820	0
75	20250106	181300	192925500	5820	5820	5820	5820	0
76	20250106	181200	192925500	5820	5820	5820	5820	0
77	20250106	181100	192925500	5820	5820	5820	5820	0
78	20250106	181000	192925500	5820	5820	5820	5820	0
79	20250106	180900	192925500	5820	5820	5820	5820	0
80	20250106	180800	192925500	5820	5820	5820	5820	0
81	20250106	180700	192925500	5820	5820	5820	5820	0
82	20250106	180600	192925500	5820	5820	5820	5820	0
83	20250106	180500	192925500	5820	5820	5820	5820	0
84	20250106	180400	192925500	5820	5820	5820	5820	0
85	20250106	180300	192925500	5820	5820	5820	5820	0
86	20250106	180200	192925500	5820	5820	5820	5820	0
87	20250106	180100	192925500	5820	5820	5820	5820	0
88	20250106	180000	192925500	5820	5820	5820	5820	0
89	20250106	175900	192925500	5820	5820	5820	5820	0
90	20250106	175800	192925500	5820	5820	5820	5820	0
91	20250106	175700	192925500	5820	5820	5820	5820	0
92	20250106	175600	192925500	5820	5820	5820	5820	223
93	20250106	175500	192925500	5820	5820	5820	5820	0
94	20250106	175400	192925500	5820	5820	5820	5820	0
95	20250106	175300	192925500	5820	5820	5820	5820	0
96	20250106	175200	192925500	5820	5820	5820	5820	0
97	20250106	175100	192925500	5820	5820	5820	5820	0
98	20250106	175000	192925500	5820	5820	5820	5820	0
99	20250106	174900	192925500	5820	5820	5820	5820	0
100	20250106	174800	192925500	5820	5820	5820	5820	0
101	20250106	174700	192925500	5820	5820	5820	5820	0
102	20250106	174600	192925500	5820	5820	5820	5820	0
103	20250106	174500	192925500	5820	5820	5820	5820	0
104	20250106	174400	192925500	5820	5820	5820	5820	0
105	20250106	174300	192925500	5820	5820	5820	5820	0
106	20250106	174200	192925500	5820	5820	5820	5820	0
107	20250106	174100	192925500	5820	5820	5820	5820	0
108	20250106	174000	192925500	5820	5820	5820	5820	0
109	20250106	173900	192925500	5820	5820	5820	5820	0
110	20250106	173800	192925500	5820	5820	5820	5820	0
111	20250106	173700	192925500	5820	5820	5820	5820	0
112	20250106	173600	192925500	5820	5820	5820	5820	0
113	20250106	173500	192925500	5820	5820	5820	5820	0
114	20250106	173400	192925500	5820	5820	5820	5820	0
115	20250106	173300	192925500	5820	5820	5820	5820	0
116	20250106	173200	192925500	5820	5820	5820	5820	0
117	20250106	173100	192925500	5820	5820	5820	5820	0
118	20250106	173000	192925500	5820	5820	5820	5820	0
119	20250106	172900	192925500	5820	5820	5820	5820	0
120	20250106	172800	192925500	5820	5820	5820	5820	0
121	20250106	172700	192925500	5820	5820	5820	5820	0
122	20250106	172600	192925500	5820	5820	5820	5820	223
123	20250106	172500	192925500	5820	5820	5820	5820	0
124	20250106	172400	192925500	5820	5820	5820	5820	0
125	20250106	172300	192925500	5820	5820	5820	5820	0
126	20250106	172200	192925500	5820	5820	5820	5820	0
127	20250106	172100	192925500	5820	5820	5820	5820	0
128	20250106	172000	192925500	5820	5820	5820	5820	0
129	20250106	171900	192925500	5820	5820	5820	5820	0
130	20250106	171800	192925500	5820	5820	5820	5820	0
131	20250106	171700	192925500	5820	5820	5820	5820	0
132	20250106	171600	192925500	5820	5820	5820	5820	0
133	20250106	171500	192925500	5820	5820	5820	5820	0
134	20250106	171400	192925500	5820	5820	5820	5820	0
135	20250106	171300	192925500	5820	5820	5820	5820	0
136	20250106	171200	192925500	5820	5820	5820	5820	0
137	20250106	171100	192925500	5820	5820	5820	5820	0
138	20250106	171000	192925500	5820	5820	5820	5820	0
139	20250106	170900	192925500	5820	5820	5820	5820	0
140	20250106	170800	192925500	5820	5820	5820	5820	0
141	20250106	170700	192925500	5820	5820	5820	5820	0
142	20250106	170600	192925500	5820	5820	5820	5820	0
143	20250106	170500	192925500	5820	5820	5820	5820	0
144	20250106	170400	192925500	5820	5820	5820	5820	0
145	20250106	170300	192925500	5820	5820	5820	5820	0
146	20250106	170200	192925500	5820	5820	5820	5820	0
147	20250106	170100	192925500	5820	5820	5820	5820	0
148	20250106	170000	192925500	5820	5820	5820	5820	0
149	20250106	165900	192925500	5820	5820	5820	5820	0
150	20250106	165800	192925500	5820	5820	5820	5820	0
151	20250106	165700	192925500	5820	5820	5820	5820	0
152	20250106	165600	192925500	5820	5820	5820	5820	223
153	20250106	165500	192925500	5820	5820	5820	5820	0
154	20250106	165400	192925500	5820	5820	5820	5820	0
155	20250106	165300	192925500	5820	5820	5820	5820	0
156	20250106	165200	192925500	5820	5820	5820	5820	0
157	20250106	165100	192925500	5820	5820	5820	5820	0
158	20250106	165000	192925500	5820	5820	5820	5820	0
159	20250106	164900	192925500	5820	5820	5820	5820	0
160	20250106	164800	192925500	5820	5820	5820	5820	0
161	20250106	164700	192925500	5820	5820	5820	5820	0
162	20250106	164600	192925500	5820	5820	5820	5820	0
163	20250106	164500	192925500	5820	5820	5820	5820	0
164	20250106	164400	192925500	5820	5820	5820	5820	0
165	20250106	164300	192925500	5820	5820	5820	5820	0
166	20250106	164200	192925500	5820	5820	5820	5820	0
167	20250106	164100	192925500	5820	5820	5820	5820	0
168	20250106	164000	192925500	5820	5820	5820	5820	0
169	20250106	163900	192925500	5820	5820	5820	5820	0
170	20250106	163800	192925500	5820	5820	5820	5820	0
171	20250106	163700	192925500	5820	5820	5820	5820	0
172	20250106	163600	192925500	5820	5820	5820	5820	0
173	20250106	163500	192925500	5820	5820	5820	5820	0
174	20250106	163400	192925500	5820	5820	5820	5820	0
175	20250106	163300	192925500	5820	5820	5820	5820	0
176	20250106	163200	192925500	5820	5820	5820	5820	0
177	20250106	163100	192925500	5820	5820	5820	5820	0
178	20250106	163000	192925500	5820	5820	5820	5820	0
179	20250106	162900	192925500	5820	5820	5820	5820	0
180	20250106	162800	192925500	5820	5820	5820	5820	0
181	20250106	162700	192925500	5820	5820	5820	5820	0
182	20250106	162600	192925500	5820	5820	5820	5820	223
183	20250106	162500	192925500	5820	5820	5820	5820	0
184	20250106	162400	192925500	5820	5820	5820	5820	0
185	20250106	162300	192925500	5820	5820	5820	5820	0
186	20250106	162200	192925500	5820	5820	5820	5820	0
187	20250106	162100	192925500	5820	5820	5820	5820	0
188	20250106	162000	192925500	5820	5820	5820	5820	0
189	20250106	161900	192925500	5820	5820	5820	5820	0
190	20250106	161800	192925500	5820	5820	5820	5820	0
191	20250106	161700	192925500	5820	5820	5820	5820	0
192	20250106	161600	192925500	5820	5820	5820	5820	0
193	20250106	161500	192925500	5820	5820	5820	5820	0
194	20250106	161400	192925500	5820	5820	5820	5820	0
195	20250106	161300	192925500	5820	5820	5820	5820	0
196	20250106	161200	192925500	5820	5820	5820	5820	0
197	20250106	161100	192925500	5820	5820	5820	5820	0
198	20250106	161000	192925500	5820	5820	5820	5820	0
199	20250106	160900	192925500	5820	5820	5820	5820	0
200	20250106	160800	192925500	5820	5820	5820	5820	0
201	20250106	160700	192925500	5820	5820	5820	5820	0
202	20250106	160600	192925500	5820	5820	5820	5820	0
203	20250106	160500	192925500	5820	5820	5820	5820	0
204	20250106	160400	192925500	5820	5820	5820	5820	0
205	20250106	160300	192925500	5820	5820	5820	5820	0
206	20250106	160200	192925500	5820	5820	5820	5820	0
207	20250106	160100	192925500	5820	5820	5820	5820	0
208	20250106	160000	192925500	5820	5820	5820	5820	0
209	20250106	155900	192925500	5820	5820	5820	5820	0
210	20250106	155800	192925500	5820	5820	5820	5820	0
211	20250106	155700	192925500	5820	5820	5820	5820	0
212	20250106	155600	192925500	5820	5820	5820	5820	223
213	20250106	155500	192925500	5820	5820	5820	5820	0
214	20250106	155400	192925500	5820	5820	5820	5820	0
215	20250106	155300	192925500	5820	5820	5820	5820	0
216	20250106	155200	192925500	5820	5820	5820	5820	0
217	20250106	155100	192925500	5820	5820	5820	5820	0
218	20250106	155000	192925500	5820	5820	5820	5820	0
219	20250106	154900	192925500	5820	5820	5820	5820	0
220	20250106	154800	192925500	5820	5820	5820	5820	0
221	20250106	154700	192925500	5820	5820	5820	5820	0
222	20250106	154600	192925500	5820	5820	5820	5820	0
223	20250106	154500	192925500	5820	5820	5820	5820	0
224	20250106	154400	192925500	5820	5820	5820	5820	0
225	20250106	154300	192925500	5820	5820	5820	5820	0
226	20250106	154200	192925500	5820	5820	5820	5820	0
227	20250106	154100	192925500	5820	5820	5820	5820	0
228	20250106	154000	192925500	5820	5820	5820	5820	0
229	20250106	153900	192925500	5820	5820	5820	5820	0
230	20250106	153800	192925500	5820	5820	5820	5820	0
231	20250106	153700	192925500	5820	5820	5820	5820	0
232	20250106	153600	192925500	5820	5820	5820	5820	0
233	20250106	153500	192925500	5820	5820	5820	5820	0
234	20250106	153400	192925500	5820	5820	5820	5820	0
235	20250106	153300	192925500	5820	5820	5820	5820	0
236	20250106	153200	192925500	5820	5820	5820	5820	0
237	20250106	153100	192925500	5820	5820	5820	5820	0
238	20250106	153000	192925500	5820	5820	5820	5820	223
239	20250106	152900	191627640	5820	5820	5820	5820	0
240	20250106	152800	191627640	5820	5820	5820	5820	0
241	20250106	152700	191627640	5820	5820	5820	5820	0
242	20250106	152600	191627640	5820	5820	5820	5820	0
243	20250106	152500	191627640	5820	5820	5820	5820	0
244	20250106	152400	191627640	5820	5820	5820	5820	0
245	20250106	152300	191627640	5820	5820	5820	5820	0
246	20250106	152200	191627640	5820	5820	5820	5820	0
247	20250106	152100	191627640	5820	5820	5820	5820	0
248	20250106	152000	191627640	5820	5820	5820	5820	0
249	20250106	151900	191627640	5820	5820	5820	5810	23
250	20250106	151800	191493790	5820	5820	5820	5820	0
251	20250106	151700	191493790	5820	5820	5820	5820	4
252	20250106	151600	191470510	5820	5810	5820	5800	615
253	20250106	151500	187899270	5810	5810	5810	5810	0
254	20250106	151400	187899270	5810	5810	5810	5810	50
255	20250106	151300	187608770	5810	5810	5810	5810	0
256	20250106	151200	187608770	5810	5810	5810	5810	0
257	20250106	151100	187608770	5810	5810	5810	5810	44
258	20250106	151000	187353130	5800	5810	5810	5800	62
259	20250106	150900	186993430	5810	5810	5810	5810	40
260	20250106	150800	186761030	5810	5800	5810	5800	82
261	20250106	150700	186285410	5810	5810	5810	5810	0
262	20250106	150600	186285410	5810	5810	5810	5810	43
263	20250106	150500	186035580	5810	5810	5810	5810	6
264	20250106	150400	186000720	5810	5810	5810	5810	10
265	20250106	150300	185942620	5820	5820	5820	5820	0
266	20250106	150200	185942620	5820	5820	5820	5820	45
267	20250106	150100	185680720	5800	5800	5800	5800	37
268	20250106	150000	185466120	5800	5800	5800	5800	1
269	20250106	145900	185460320	5810	5810	5810	5810	6
270	20250106	145800	185425460	5810	5810	5810	5810	104
271	20250106	145700	184821220	5810	5810	5810	5810	0
272	20250106	145600	184821220	5810	5810	5810	5810	1
273	20250106	145500	184815410	5800	5800	5800	5800	0
274	20250106	145400	184815410	5800	5800	5800	5800	0
275	20250106	145300	184815410	5800	5800	5800	5800	0
276	20250106	145200	184815410	5800	5800	5800	5800	0
277	20250106	145100	184815410	5800	5800	5800	5800	0
278	20250106	145000	184815410	5800	5800	5800	5800	0
279	20250106	144900	184815410	5800	5800	5800	5800	0
280	20250106	144800	184815410	5800	5800	5800	5800	5
281	20250106	144700	184786410	5800	5810	5810	5800	745
282	20250106	144600	180460520	5810	5820	5820	5810	261
283	20250106	144500	178944030	5810	5810	5810	5810	239
284	20250106	144400	177555440	5810	5810	5810	5810	0
285	20250106	144300	177555440	5810	5810	5810	5810	316
286	20250106	144200	175719480	5810	5810	5810	5810	292
287	20250106	144100	174022960	5810	5810	5810	5810	0
288	20250106	144000	174022960	5810	5810	5810	5810	32
289	20250106	143900	173837040	5820	5820	5820	5820	0
290	20250106	143800	173837040	5820	5810	5820	5810	3
291	20250106	143700	173819600	5810	5810	5810	5810	99
292	20250106	143600	173244410	5810	5810	5820	5810	510
293	20250106	143500	170281290	5800	5800	5800	5800	3
294	20250106	143400	170263890	5800	5780	5800	5780	1272
295	20250106	143300	162897000	5790	5790	5790	5790	0
296	20250106	143200	162897000	5790	5790	5790	5790	0
297	20250106	143100	162897000	5790	5790	5790	5790	0
298	20250106	143000	162897000	5790	5790	5790	5790	0
299	20250106	142900	162897000	5790	5790	5790	5790	0
300	20250106	142800	162897000	5790	5790	5790	5790	37
301	20250106	142700	162682770	5780	5780	5780	5780	280
302	20250106	142600	161064370	5780	5750	5780	5750	47
303	20250106	142500	160794090	5780	5780	5780	5780	1
304	20250106	142400	160788310	5780	5780	5780	5780	0
305	20250106	142300	160788310	5780	5780	5780	5780	5
306	20250106	142200	160759410	5780	5780	5780	5780	41
307	20250106	142100	160522430	5780	5780	5780	5780	0
308	20250106	142000	160522430	5780	5780	5780	5780	0
309	20250106	141900	160522430	5780	5780	5780	5780	0
310	20250106	141800	160522430	5780	5780	5780	5780	1
311	20250106	141700	160516650	5770	5770	5770	5770	0
312	20250106	141600	160516650	5770	5770	5770	5770	156
313	20250106	141500	159616530	5770	5750	5770	5750	201
314	20250106	141400	158456820	5770	5770	5770	5770	0
315	20250106	141300	158456820	5770	5770	5770	5770	0
316	20250106	141200	158456820	5770	5770	5770	5770	0
317	20250106	141100	158456820	5770	5770	5770	5770	0
318	20250106	141000	158456820	5770	5770	5770	5770	0
319	20250106	140900	158456820	5770	5770	5770	5770	0
320	20250106	140800	158456820	5770	5770	5770	5770	1
321	20250106	140700	158451050	5740	5740	5740	5740	0
322	20250106	140600	158451050	5740	5740	5740	5740	0
323	20250106	140500	158451050	5740	5740	5740	5740	0
324	20250106	140400	158451050	5740	5740	5740	5740	29
325	20250106	140300	158284590	5760	5760	5760	5760	0
326	20250106	140200	158284590	5760	5760	5760	5760	1
327	20250106	140100	158278830	5760	5760	5760	5760	0
328	20250106	140000	158278830	5760	5760	5760	5760	1
329	20250106	135900	158273070	5740	5740	5740	5740	130
330	20250106	135800	157526870	5770	5770	5770	5770	0
331	20250106	135700	157526870	5770	5770	5770	5770	0
332	20250106	135600	157526870	5770	5770	5770	5770	1
333	20250106	135500	157521100	5750	5750	5750	5750	4
334	20250106	135400	157498100	5750	5750	5750	5750	35
335	20250106	135300	157296850	5750	5750	5750	5750	0
336	20250106	135200	157296850	5750	5750	5750	5750	0
337	20250106	135100	157296850	5750	5750	5750	5750	0
338	20250106	135000	157296850	5750	5750	5750	5750	0
339	20250106	134900	157296850	5750	5750	5750	5750	145
340	20250106	134800	156463100	5760	5760	5760	5760	0
341	20250106	134700	156463100	5760	5760	5760	5760	1000
342	20250106	134600	150703100	5770	5760	5770	5760	5
343	20250106	134500	150674290	5760	5760	5760	5760	0
344	20250106	134400	150674290	5760	5760	5760	5750	1013
345	20250106	134300	144839580	5760	5760	5760	5760	0
346	20250106	134200	144839580	5760	5760	5760	5760	0
347	20250106	134100	144839580	5760	5760	5760	5760	0
348	20250106	134000	144839580	5760	5760	5760	5760	0
349	20250106	133900	144839580	5760	5760	5760	5750	961
350	20250106	133800	139304710	5760	5760	5760	5760	47
351	20250106	133700	139033990	5760	5760	5760	5760	0
352	20250106	133600	139033990	5760	5760	5760	5760	0
353	20250106	133500	139033990	5760	5760	5760	5760	0
354	20250106	133400	139033990	5760	5760	5760	5760	0
355	20250106	133300	139033990	5760	5760	5760	5760	40
356	20250106	133200	138803590	5760	5760	5760	5760	0
357	20250106	133100	138803590	5760	5760	5760	5760	1
358	20250106	133000	138797830	5730	5730	5730	5730	0
359	20250106	132900	138797830	5730	5730	5730	5730	0
360	20250106	132800	138797830	5730	5730	5730	5730	0
361	20250106	132700	138797830	5730	5730	5730	5730	0
362	20250106	132600	138797830	5730	5730	5730	5730	0
363	20250106	132500	138797830	5730	5730	5730	5730	0
364	20250106	132400	138797830	5730	5750	5750	5730	901
365	20250106	132300	133620320	5750	5750	5750	5750	92
366	20250106	132200	133091320	5750	5750	5750	5750	0
367	20250106	132100	133091320	5750	5750	5750	5750	32
368	20250106	132000	132907320	5750	5750	5750	5750	9
369	20250106	131900	132855570	5770	5770	5770	5770	0
370	20250106	131800	132855570	5770	5770	5770	5770	0
371	20250106	131700	132855570	5770	5770	5770	5770	0
372	20250106	131600	132855570	5770	5770	5770	5770	0
373	20250106	131500	132855570	5770	5770	5770	5770	0
374	20250106	131400	132855570	5770	5770	5770	5770	0
375	20250106	131300	132855570	5770	5770	5770	5770	0
376	20250106	131200	132855570	5770	5770	5770	5770	1
377	20250106	131100	132849800	5730	5730	5730	5730	0
378	20250106	131000	132849800	5730	5730	5730	5730	91
379	20250106	130900	132328370	5770	5770	5770	5770	0
380	20250106	130800	132328370	5770	5770	5770	5770	0
381	20250106	130700	132328370	5770	5770	5770	5770	45
382	20250106	130600	132068720	5750	5750	5750	5750	6
383	20250106	130500	132034220	5740	5740	5740	5740	0
384	20250106	130400	132034220	5740	5740	5740	5740	50
385	20250106	130300	131747220	5740	5740	5740	5740	0
386	20250106	130200	131747220	5740	5740	5740	5740	0
387	20250106	130100	131747220	5740	5740	5740	5740	0
388	20250106	130000	131747220	5740	5740	5740	5740	0
389	20250106	125900	131747220	5740	5740	5740	5740	0
390	20250106	125800	131747220	5740	5740	5740	5740	0
391	20250106	125700	131747220	5740	5740	5740	5740	0
392	20250106	125600	131747220	5740	5740	5740	5740	0
393	20250106	125500	131747220	5740	5740	5740	5740	1
394	20250106	125400	131741480	5710	5710	5710	5710	0
395	20250106	125300	131741480	5710	5710	5710	5710	0
396	20250106	125200	131741480	5710	5710	5710	5710	45
397	20250106	125100	131484530	5710	5710	5710	5710	0
398	20250106	125000	131484530	5710	5720	5720	5710	79
399	20250106	124900	131033430	5720	5720	5720	5720	0
400	20250106	124800	131033430	5720	5720	5720	5720	200
401	20250106	124700	129889430	5720	5720	5720	5720	0
402	20250106	124600	129889430	5720	5720	5720	5720	0
403	20250106	124500	129889430	5720	5720	5720	5720	0
404	20250106	124400	129889430	5720	5720	5720	5720	0
405	20250106	124300	129889430	5720	5720	5720	5720	0
406	20250106	124200	129889430	5720	5720	5720	5720	0
407	20250106	124100	129889430	5720	5720	5720	5720	0
408	20250106	124000	129889430	5720	5740	5740	5720	2159
409	20250106	123900	117516670	5770	5770	5770	5770	0
410	20250106	123800	117516670	5770	5770	5770	5770	1
411	20250106	123700	117510900	5770	5770	5770	5770	0
412	20250106	123600	117510900	5770	5770	5770	5770	0
413	20250106	123500	117510900	5770	5770	5770	5770	2
414	20250106	123400	117499360	5740	5740	5740	5740	0
415	20250106	123300	117499360	5740	5740	5740	5740	0
416	20250106	123200	117499360	5740	5740	5740	5740	0
417	20250106	123100	117499360	5740	5750	5750	5740	44
418	20250106	123000	117246530	5770	5770	5770	5770	0
419	20250106	122900	117246530	5770	5770	5770	5770	0
420	20250106	122800	117246530	5770	5750	5770	5750	115
421	20250106	122700	116585140	5790	5790	5790	5790	0
422	20250106	122600	116585140	5790	5790	5790	5790	0
423	20250106	122500	116585140	5790	5790	5790	5790	0
424	20250106	122400	116585140	5790	5790	5790	5790	0
425	20250106	122300	116585140	5790	5790	5790	5790	0
426	20250106	122200	116585140	5790	5790	5790	5790	0
427	20250106	122100	116585140	5790	5790	5790	5790	0
428	20250106	122000	116585140	5790	5780	5790	5780	47
429	20250106	121900	116313030	5790	5790	5790	5790	0
430	20250106	121800	116313030	5790	5790	5790	5790	0
431	20250106	121700	116313030	5790	5790	5790	5790	0
432	20250106	121600	116313030	5790	5790	5790	5790	0
433	20250106	121500	116313030	5790	5790	5790	5790	0
434	20250106	121400	116313030	5790	5790	5790	5790	0
435	20250106	121300	116313030	5790	5790	5790	5790	0
436	20250106	121200	116313030	5790	5790	5790	5790	0
437	20250106	121100	116313030	5790	5790	5790	5790	0
438	20250106	121000	116313030	5790	5790	5790	5790	0
439	20250106	120900	116313030	5790	5760	5790	5760	47
440	20250106	120800	116040960	5770	5770	5770	5770	0
441	20250106	120700	116040960	5770	5770	5770	5770	0
442	20250106	120600	116040960	5770	5770	5770	5770	0
443	20250106	120500	116040960	5770	5770	5770	5770	0
444	20250106	120400	116040960	5770	5770	5770	5770	0
445	20250106	120300	116040960	5770	5770	5770	5770	0
446	20250106	120200	116040960	5770	5770	5770	5770	0
447	20250106	120100	116040960	5770	5770	5770	5770	0
448	20250106	120000	116040960	5770	5770	5770	5770	0
449	20250106	115900	116040960	5770	5770	5770	5770	12
450	20250106	115800	115971720	5750	5750	5750	5750	174
451	20250106	115700	114971220	5790	5790	5790	5790	0
452	20250106	115600	114971220	5790	5790	5790	5790	2
453	20250106	115500	114959640	5800	5800	5800	5800	0
454	20250106	115400	114959640	5800	5800	5800	5800	0
455	20250106	115300	114959640	5800	5800	5800	5800	0
456	20250106	115200	114959640	5800	5800	5800	5800	0
457	20250106	115100	114959640	5800	5800	5800	5800	0
458	20250106	115000	114959640	5800	5800	5800	5800	0
459	20250106	114900	114959640	5800	5800	5800	5800	0
460	20250106	114800	114959640	5800	5800	5800	5800	0
461	20250106	114700	114959640	5800	5800	5800	5800	0
462	20250106	114600	114959640	5800	5800	5800	5800	2
463	20250106	114500	114948040	5790	5790	5790	5790	100
464	20250106	114400	114369040	5790	5780	5790	5780	38
465	20250106	114300	114149360	5780	5780	5780	5780	0
466	20250106	114200	114149360	5780	5780	5780	5780	0
467	20250106	114100	114149360	5780	5780	5780	5780	0
468	20250106	114000	114149360	5780	5780	5780	5780	0
469	20250106	113900	114149360	5780	5780	5780	5780	0
470	20250106	113800	114149360	5780	5780	5780	5780	0
471	20250106	113700	114149360	5780	5780	5780	5780	0
472	20250106	113600	114149360	5780	5780	5780	5780	0
473	20250106	113500	114149360	5780	5780	5780	5780	0
474	20250106	113400	114149360	5780	5780	5780	5780	0
475	20250106	113300	114149360	5780	5780	5780	5780	0
476	20250106	113200	114149360	5780	5780	5780	5780	0
477	20250106	113100	114149360	5780	5780	5780	5780	175
478	20250106	113000	113137860	5780	5780	5780	5780	0
479	20250106	112900	113137860	5780	5780	5780	5780	0
480	20250106	112800	113137860	5780	5780	5790	5730	927
481	20250106	112700	107815550	5780	5780	5780	5780	1
482	20250106	112600	107809770	5780	5780	5780	5780	42
483	20250106	112500	107567010	5780	5780	5780	5780	0
484	20250106	112400	107567010	5780	5800	5800	5780	11
485	20250106	112300	107503350	5810	5810	5810	5810	0
486	20250106	112200	107503350	5810	5810	5810	5810	0
487	20250106	112100	107503350	5810	5800	5810	5800	51
488	20250106	112000	107207540	5810	5810	5810	5810	0
489	20250106	111900	107207540	5810	5810	5810	5810	0
490	20250106	111800	107207540	5810	5800	5810	5790	75
491	20250106	111700	106772080	5810	5810	5810	5810	0
492	20250106	111600	106772080	5810	5810	5810	5810	0
493	20250106	111500	106772080	5810	5810	5810	5810	0
494	20250106	111400	106772080	5810	5810	5810	5810	0
495	20250106	111300	106772080	5810	5810	5810	5810	0
496	20250106	111200	106772080	5810	5810	5810	5810	0
497	20250106	111100	106772080	5810	5810	5810	5810	0
498	20250106	111000	106772080	5810	5810	5810	5810	2
499	20250106	110900	106760460	5820	5810	5820	5810	2
500	20250106	110800	106748830	5820	5820	5820	5820	0
501	20250106	110700	106748830	5820	5820	5820	5820	0
502	20250106	110600	106748830	5820	5820	5820	5820	0
503	20250106	110500	106748830	5820	5810	5820	5810	40
504	20250106	110400	106516100	5820	5820	5820	5820	0
505	20250106	110300	106516100	5820	5800	5820	5800	9
506	20250106	110200	106463780	5820	5820	5820	5820	0
507	20250106	110100	106463780	5820	5820	5820	5820	0
508	20250106	110000	106463780	5820	5820	5820	5820	0
509	20250106	105900	106463780	5820	5820	5820	5820	0
510	20250106	105800	106463780	5820	5820	5820	5820	0
511	20250106	105700	106463780	5820	5820	5820	5820	0
512	20250106	105600	106463780	5820	5780	5820	5770	193
513	20250106	105500	105348880	5830	5830	5830	5830	0
514	20250106	105400	105348880	5830	5830	5830	5830	0
515	20250106	105300	105348880	5830	5830	5830	5830	0
516	20250106	105200	105348880	5830	5830	5830	5830	0
517	20250106	105100	105348880	5830	5800	5830	5800	354
518	20250106	105000	103294570	5790	5790	5790	5790	24
519	20250106	104900	103155610	5790	5790	5790	5790	0
520	20250106	104800	103155610	5790	5790	5790	5790	14
521	20250106	104700	103074550	5790	5790	5790	5790	0
522	20250106	104600	103074550	5790	5790	5790	5790	18
523	20250106	104500	102970330	5790	5790	5790	5790	0
524	20250106	104400	102970330	5790	5790	5790	5790	0
525	20250106	104300	102970330	5790	5790	5790	5790	500
526	20250106	104200	100075330	5790	5790	5790	5790	0
527	20250106	104100	100075330	5790	5790	5790	5790	0
528	20250106	104000	100075330	5790	5790	5790	5790	1
529	20250106	103900	100069540	5760	5760	5760	5760	0
530	20250106	103800	100069540	5760	5760	5760	5760	0
531	20250106	103700	100069540	5760	5760	5760	5760	3
532	20250106	103600	100052260	5770	5770	5770	5770	0
533	20250106	103500	100052260	5770	5780	5780	5770	467
534	20250106	103400	97355090	5790	5800	5800	5790	54
535	20250106	103300	97042240	5800	5800	5800	5800	271
536	20250106	103200	95470440	5800	5800	5840	5800	101
537	20250106	103100	94884600	5840	5840	5840	5840	0
538	20250106	103000	94884600	5840	5840	5840	5840	0
539	20250106	102900	94884600	5840	5840	5840	5840	0
540	20250106	102800	94884600	5840	5840	5840	5830	171
541	20250106	102700	93886000	5830	5830	5830	5830	266
542	20250106	102600	92335220	5830	5830	5830	5830	0
543	20250106	102500	92335220	5830	5800	5830	5800	3
544	20250106	102400	92317790	5800	5780	5830	5780	538
545	20250106	102300	89195670	5800	5800	5800	5800	0
546	20250106	102200	89195670	5800	5800	5800	5790	305
547	20250106	102100	87426720	5800	5810	5810	5800	693
548	20250106	102000	83406910	5840	5840	5840	5840	0
549	20250106	101900	83406910	5840	5840	5840	5840	0
550	20250106	101800	83406910	5840	5840	5840	5840	27
551	20250106	101700	83249230	5830	5810	5830	5810	1389
552	20250106	101600	75155270	5820	5810	5820	5810	182
553	20250106	101500	74097750	5810	5800	5810	5800	195
554	20250106	101400	72966700	5800	5800	5800	5800	46
555	20250106	101300	72699900	5800	5800	5800	5800	1
556	20250106	101200	72694100	5770	5770	5770	5770	0
557	20250106	101100	72694100	5770	5770	5770	5770	0
558	20250106	101000	72694100	5770	5780	5780	5770	87
559	20250106	100900	72191380	5810	5810	5810	5810	0
560	20250106	100800	72191380	5810	5810	5810	5810	0
561	20250106	100700	72191380	5810	5810	5810	5810	0
562	20250106	100600	72191380	5810	5810	5810	5810	0
563	20250106	100500	72191380	5810	5810	5810	5810	0
564	20250106	100400	72191380	5810	5810	5810	5810	0
565	20250106	100300	72191380	5810	5810	5810	5810	1
566	20250106	100200	72185570	5780	5780	5780	5780	0
567	20250106	100100	72185570	5780	5810	5810	5780	455
568	20250106	100000	69549670	5810	5800	5810	5800	259
569	20250106	095900	68047460	5800	5800	5800	5800	187
570	20250106	095800	66962860	5790	5790	5790	5790	34
571	20250106	095700	66766000	5770	5770	5770	5770	204
572	20250106	095600	65588920	5800	5800	5800	5800	0
573	20250106	095500	65588920	5800	5800	5800	5800	0
574	20250106	095400	65588920	5800	5800	5800	5800	19
575	20250106	095300	65478720	5800	5800	5800	5800	0
576	20250106	095200	65478720	5800	5760	5800	5760	31
577	20250106	095100	65300000	5760	5760	5760	5760	0
578	20250106	095000	65300000	5760	5760	5760	5760	0
579	20250106	094900	65300000	5760	5790	5800	5760	1828
580	20250106	094800	54702710	5790	5790	5790	5790	6
581	20250106	094700	54667970	5760	5760	5790	5760	157
582	20250106	094600	53763620	5750	5770	5770	5750	166
583	20250106	094500	52808940	5800	5800	5800	5800	0
584	20250106	094400	52808940	5800	5800	5800	5800	0
585	20250106	094300	52808940	5800	5800	5800	5800	0
586	20250106	094200	52808940	5800	5800	5800	5800	1
587	20250106	094100	52803140	5800	5800	5800	5800	0
588	20250106	094000	52803140	5800	5820	5820	5750	504
589	20250106	093900	49897500	5820	5800	5820	5800	300
590	20250106	093800	48151540	5820	5810	5820	5750	658
591	20250106	093700	44344030	5810	5790	5810	5790	803
592	20250106	093600	39689940	5790	5770	5790	5770	304
593	20250106	093500	37930980	5770	5770	5770	5740	358
594	20250106	093400	35873030	5770	5770	5770	5770	182
595	20250106	093300	34822890	5770	5740	5790	5740	3431
596	20250106	093200	15050060	5740	5710	5740	5710	586
597	20250106	093100	11691220	5720	5720	5720	5720	248
598	20250106	093000	10272660	5720	5690	5720	5690	480
599	20250106	092900	7529510	5700	5700	5700	5700	4
600	20250106	092800	7506710	5660	5660	5660	5660	0
601	20250106	092700	7506710	5660	5660	5660	5660	0
602	20250106	092600	7506710	5660	5660	5660	5660	0
603	20250106	092500	7506710	5660	5660	5660	5660	0
604	20250106	092400	7506710	5660	5660	5660	5660	0
605	20250106	092300	7506710	5660	5690	5690	5660	600
606	20250106	092200	4101420	5690	5700	5700	5690	4
607	20250106	092100	4078650	5720	5720	5720	5720	1
608	20250106	092000	4072930	5720	5720	5720	5720	0
609	20250106	091900	4072930	5720	5720	5720	5720	0
610	20250106	091800	4072930	5720	5720	5720	5720	0
611	20250106	091700	4072930	5720	5720	5720	5720	0
612	20250106	091600	4072930	5720	5720	5720	5720	0
613	20250106	091500	4072930	5720	5720	5720	5720	0
614	20250106	091400	4072930	5720	5720	5720	5720	0
615	20250106	091300	4072930	5720	5720	5720	5720	0
616	20250106	091200	4072930	5720	5720	5720	5720	0
617	20250106	091100	4072930	5720	5720	5720	5720	0
618	20250106	091000	4072930	5720	5720	5720	5720	0
619	20250106	090900	4072930	5720	5720	5720	5720	0
620	20250106	090800	4072930	5720	5720	5720	5720	24
621	20250106	090700	3935650	5720	5720	5720	5720	100
622	20250106	090600	3363650	5720	5720	5720	5720	101
623	20250106	090500	2785930	5680	5680	5720	5680	459
624	20250106	090400	175210	5680	5680	5680	5680	2
625	20250106	090300	163850	5650	5650	5650	5650	0
626	20250106	090200	163850	5650	5650	5650	5650	0
627	20250106	090100	163850	5650	5650	5650	5650	0
628	20250106	090000	163850	5650	5650	5650	5650	29