KissMeData/066130/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194500	310365900	5570	5570	5570	5570	450
3	20250106	194400	310365900	5570	5570	5570	5570	0
4	20250106	194300	310365900	5570	5570	5570	5570	0
5	20250106	194200	310365900	5570	5570	5570	5570	0
6	20250106	194100	310365900	5570	5570	5570	5570	0
7	20250106	194000	310365900	5570	5570	5570	5570	0
8	20250106	193900	310365900	5570	5570	5570	5570	0
9	20250106	193800	310365900	5570	5570	5570	5570	0
10	20250106	193700	310365900	5570	5570	5570	5570	0
11	20250106	193600	310365900	5570	5570	5570	5570	0
12	20250106	193500	310365900	5570	5570	5570	5570	0
13	20250106	193400	310365900	5570	5570	5570	5570	0
14	20250106	193300	310365900	5570	5570	5570	5570	0
15	20250106	193200	310365900	5570	5570	5570	5570	0
16	20250106	193100	310365900	5570	5570	5570	5570	0
17	20250106	193000	310365900	5570	5570	5570	5570	0
18	20250106	192900	310365900	5570	5570	5570	5570	0
19	20250106	192800	310365900	5570	5570	5570	5570	0
20	20250106	192700	310365900	5570	5570	5570	5570	0
21	20250106	192600	310365900	5570	5570	5570	5570	0
22	20250106	192500	310365900	5570	5570	5570	5570	0
23	20250106	192400	310365900	5570	5570	5570	5570	0
24	20250106	192300	310365900	5570	5570	5570	5570	0
25	20250106	192200	310365900	5570	5570	5570	5570	0
26	20250106	192100	310365900	5570	5570	5570	5570	0
27	20250106	192000	310365900	5570	5570	5570	5570	0
28	20250106	191900	310365900	5570	5570	5570	5570	0
29	20250106	191800	310365900	5570	5570	5570	5570	0
30	20250106	191700	310365900	5570	5570	5570	5570	0
31	20250106	191600	310365900	5570	5570	5570	5570	0
32	20250106	191500	310365900	5570	5570	5570	5570	450
33	20250106	191400	310365900	5570	5570	5570	5570	0
34	20250106	191300	310365900	5570	5570	5570	5570	0
35	20250106	191200	310365900	5570	5570	5570	5570	0
36	20250106	191100	310365900	5570	5570	5570	5570	0
37	20250106	191000	310365900	5570	5570	5570	5570	0
38	20250106	190900	310365900	5570	5570	5570	5570	0
39	20250106	190800	310365900	5570	5570	5570	5570	0
40	20250106	190700	310365900	5570	5570	5570	5570	0
41	20250106	190600	310365900	5570	5570	5570	5570	0
42	20250106	190500	310365900	5570	5570	5570	5570	0
43	20250106	190400	310365900	5570	5570	5570	5570	0
44	20250106	190300	310365900	5570	5570	5570	5570	0
45	20250106	190200	310365900	5570	5570	5570	5570	0
46	20250106	190100	310365900	5570	5570	5570	5570	0
47	20250106	190000	310365900	5570	5570	5570	5570	0
48	20250106	185900	310365900	5570	5570	5570	5570	0
49	20250106	185800	310365900	5570	5570	5570	5570	0
50	20250106	185700	310365900	5570	5570	5570	5570	0
51	20250106	185600	310365900	5570	5570	5570	5570	0
52	20250106	185500	310365900	5570	5570	5570	5570	0
53	20250106	185400	310365900	5570	5570	5570	5570	0
54	20250106	185300	310365900	5570	5570	5570	5570	0
55	20250106	185200	310365900	5570	5570	5570	5570	0
56	20250106	185100	310365900	5570	5570	5570	5570	0
57	20250106	185000	310365900	5570	5570	5570	5570	0
58	20250106	184900	310365900	5570	5570	5570	5570	0
59	20250106	184800	310365900	5570	5570	5570	5570	0
60	20250106	184700	310365900	5570	5570	5570	5570	0
61	20250106	184600	310365900	5570	5570	5570	5570	0
62	20250106	184500	310365900	5570	5570	5570	5570	450
63	20250106	184400	310365900	5570	5570	5570	5570	0
64	20250106	184300	310365900	5570	5570	5570	5570	0
65	20250106	184200	310365900	5570	5570	5570	5570	0
66	20250106	184100	310365900	5570	5570	5570	5570	0
67	20250106	184000	310365900	5570	5570	5570	5570	0
68	20250106	183900	310365900	5570	5570	5570	5570	0
69	20250106	183800	310365900	5570	5570	5570	5570	0
70	20250106	183700	310365900	5570	5570	5570	5570	0
71	20250106	183600	310365900	5570	5570	5570	5570	0
72	20250106	183500	310365900	5570	5570	5570	5570	0
73	20250106	183400	310365900	5570	5570	5570	5570	0
74	20250106	183300	310365900	5570	5570	5570	5570	0
75	20250106	183200	310365900	5570	5570	5570	5570	0
76	20250106	183100	310365900	5570	5570	5570	5570	0
77	20250106	183000	310365900	5570	5570	5570	5570	0
78	20250106	182900	310365900	5570	5570	5570	5570	0
79	20250106	182800	310365900	5570	5570	5570	5570	0
80	20250106	182700	310365900	5570	5570	5570	5570	0
81	20250106	182600	310365900	5570	5570	5570	5570	0
82	20250106	182500	310365900	5570	5570	5570	5570	0
83	20250106	182400	310365900	5570	5570	5570	5570	0
84	20250106	182300	310365900	5570	5570	5570	5570	0
85	20250106	182200	310365900	5570	5570	5570	5570	0
86	20250106	182100	310365900	5570	5570	5570	5570	0
87	20250106	182000	310365900	5570	5570	5570	5570	0
88	20250106	181900	310365900	5570	5570	5570	5570	0
89	20250106	181800	310365900	5570	5570	5570	5570	0
90	20250106	181700	310365900	5570	5570	5570	5570	0
91	20250106	181600	310365900	5570	5570	5570	5570	0
92	20250106	181500	310365900	5570	5570	5570	5570	450
93	20250106	181400	310365900	5570	5570	5570	5570	0
94	20250106	181300	310365900	5570	5570	5570	5570	0
95	20250106	181200	310365900	5570	5570	5570	5570	0
96	20250106	181100	310365900	5570	5570	5570	5570	0
97	20250106	181000	310365900	5570	5570	5570	5570	0
98	20250106	180900	310365900	5570	5570	5570	5570	0
99	20250106	180800	310365900	5570	5570	5570	5570	0
100	20250106	180700	310365900	5570	5570	5570	5570	0
101	20250106	180600	310365900	5570	5570	5570	5570	0
102	20250106	180500	310365900	5570	5570	5570	5570	0
103	20250106	180400	310365900	5570	5570	5570	5570	0
104	20250106	180300	310365900	5570	5570	5570	5570	0
105	20250106	180200	310365900	5570	5570	5570	5570	0
106	20250106	180100	310365900	5570	5570	5570	5570	0
107	20250106	180000	310365900	5570	5570	5570	5570	0
108	20250106	175900	310365900	5570	5570	5570	5570	0
109	20250106	175800	310365900	5570	5570	5570	5570	0
110	20250106	175700	310365900	5570	5570	5570	5570	0
111	20250106	175600	310365900	5570	5570	5570	5570	0
112	20250106	175500	310365900	5570	5570	5570	5570	0
113	20250106	175400	310365900	5570	5570	5570	5570	0
114	20250106	175300	310365900	5570	5570	5570	5570	0
115	20250106	175200	310365900	5570	5570	5570	5570	0
116	20250106	175100	310365900	5570	5570	5570	5570	0
117	20250106	175000	310365900	5570	5570	5570	5570	0
118	20250106	174900	310365900	5570	5570	5570	5570	0
119	20250106	174800	310365900	5570	5570	5570	5570	0
120	20250106	174700	310365900	5570	5570	5570	5570	0
121	20250106	174600	310365900	5570	5570	5570	5570	0
122	20250106	174500	310365900	5570	5570	5570	5570	450
123	20250106	174400	310365900	5570	5570	5570	5570	0
124	20250106	174300	310365900	5570	5570	5570	5570	0
125	20250106	174200	310365900	5570	5570	5570	5570	0
126	20250106	174100	310365900	5570	5570	5570	5570	0
127	20250106	174000	310365900	5570	5570	5570	5570	0
128	20250106	173900	310365900	5570	5570	5570	5570	0
129	20250106	173800	310365900	5570	5570	5570	5570	0
130	20250106	173700	310365900	5570	5570	5570	5570	0
131	20250106	173600	310365900	5570	5570	5570	5570	0
132	20250106	173500	310365900	5570	5570	5570	5570	0
133	20250106	173400	310365900	5570	5570	5570	5570	0
134	20250106	173300	310365900	5570	5570	5570	5570	0
135	20250106	173200	310365900	5570	5570	5570	5570	0
136	20250106	173100	310365900	5570	5570	5570	5570	0
137	20250106	173000	310365900	5570	5570	5570	5570	0
138	20250106	172900	310365900	5570	5570	5570	5570	0
139	20250106	172800	310365900	5570	5570	5570	5570	0
140	20250106	172700	310365900	5570	5570	5570	5570	0
141	20250106	172600	310365900	5570	5570	5570	5570	0
142	20250106	172500	310365900	5570	5570	5570	5570	0
143	20250106	172400	310365900	5570	5570	5570	5570	0
144	20250106	172300	310365900	5570	5570	5570	5570	0
145	20250106	172200	310365900	5570	5570	5570	5570	0
146	20250106	172100	310365900	5570	5570	5570	5570	0
147	20250106	172000	310365900	5570	5570	5570	5570	0
148	20250106	171900	310365900	5570	5570	5570	5570	0
149	20250106	171800	310365900	5570	5570	5570	5570	0
150	20250106	171700	310365900	5570	5570	5570	5570	0
151	20250106	171600	310365900	5570	5570	5570	5570	0
152	20250106	171500	310365900	5570	5570	5570	5570	450
153	20250106	171400	310365900	5570	5570	5570	5570	0
154	20250106	171300	310365900	5570	5570	5570	5570	0
155	20250106	171200	310365900	5570	5570	5570	5570	0
156	20250106	171100	310365900	5570	5570	5570	5570	0
157	20250106	171000	310365900	5570	5570	5570	5570	0
158	20250106	170900	310365900	5570	5570	5570	5570	0
159	20250106	170800	310365900	5570	5570	5570	5570	0
160	20250106	170700	310365900	5570	5570	5570	5570	0
161	20250106	170600	310365900	5570	5570	5570	5570	0
162	20250106	170500	310365900	5570	5570	5570	5570	0
163	20250106	170400	310365900	5570	5570	5570	5570	0
164	20250106	170300	310365900	5570	5570	5570	5570	0
165	20250106	170200	310365900	5570	5570	5570	5570	0
166	20250106	170100	310365900	5570	5570	5570	5570	0
167	20250106	170000	310365900	5570	5570	5570	5570	0
168	20250106	165900	310365900	5570	5570	5570	5570	0
169	20250106	165800	310365900	5570	5570	5570	5570	0
170	20250106	165700	310365900	5570	5570	5570	5570	0
171	20250106	165600	310365900	5570	5570	5570	5570	0
172	20250106	165500	310365900	5570	5570	5570	5570	0
173	20250106	165400	310365900	5570	5570	5570	5570	0
174	20250106	165300	310365900	5570	5570	5570	5570	0
175	20250106	165200	310365900	5570	5570	5570	5570	0
176	20250106	165100	310365900	5570	5570	5570	5570	0
177	20250106	165000	310365900	5570	5570	5570	5570	0
178	20250106	164900	310365900	5570	5570	5570	5570	0
179	20250106	164800	310365900	5570	5570	5570	5570	0
180	20250106	164700	310365900	5570	5570	5570	5570	0
181	20250106	164600	310365900	5570	5570	5570	5570	0
182	20250106	164500	310365900	5570	5570	5570	5570	450
183	20250106	164400	310365900	5570	5570	5570	5570	0
184	20250106	164300	310365900	5570	5570	5570	5570	0
185	20250106	164200	310365900	5570	5570	5570	5570	0
186	20250106	164100	310365900	5570	5570	5570	5570	0
187	20250106	164000	310365900	5570	5570	5570	5570	0
188	20250106	163900	310365900	5570	5570	5570	5570	0
189	20250106	163800	310365900	5570	5570	5570	5570	0
190	20250106	163700	310365900	5570	5570	5570	5570	0
191	20250106	163600	310365900	5570	5570	5570	5570	0
192	20250106	163500	310365900	5570	5570	5570	5570	0
193	20250106	163400	310365900	5570	5570	5570	5570	0
194	20250106	163300	310365900	5570	5570	5570	5570	0
195	20250106	163200	310365900	5570	5570	5570	5570	0
196	20250106	163100	310365900	5570	5570	5570	5570	0
197	20250106	163000	310365900	5570	5570	5570	5570	0
198	20250106	162900	310365900	5570	5570	5570	5570	0
199	20250106	162800	310365900	5570	5570	5570	5570	0
200	20250106	162700	310365900	5570	5570	5570	5570	0
201	20250106	162600	310365900	5570	5570	5570	5570	0
202	20250106	162500	310365900	5570	5570	5570	5570	0
203	20250106	162400	310365900	5570	5570	5570	5570	0
204	20250106	162300	310365900	5570	5570	5570	5570	0
205	20250106	162200	310365900	5570	5570	5570	5570	0
206	20250106	162100	310365900	5570	5570	5570	5570	0
207	20250106	162000	310365900	5570	5570	5570	5570	0
208	20250106	161900	310365900	5570	5570	5570	5570	0
209	20250106	161800	310365900	5570	5570	5570	5570	0
210	20250106	161700	310365900	5570	5570	5570	5570	0
211	20250106	161600	310365900	5570	5570	5570	5570	0
212	20250106	161500	310365900	5570	5570	5570	5570	450
213	20250106	161400	310365900	5570	5570	5570	5570	0
214	20250106	161300	310365900	5570	5570	5570	5570	0
215	20250106	161200	310365900	5570	5570	5570	5570	0
216	20250106	161100	310365900	5570	5570	5570	5570	0
217	20250106	161000	310365900	5570	5570	5570	5570	0
218	20250106	160900	310365900	5570	5570	5570	5570	0
219	20250106	160800	310365900	5570	5570	5570	5570	0
220	20250106	160700	310365900	5570	5570	5570	5570	0
221	20250106	160600	310365900	5570	5570	5570	5570	0
222	20250106	160500	310365900	5570	5570	5570	5570	0
223	20250106	160400	310365900	5570	5570	5570	5570	0
224	20250106	160300	310365900	5570	5570	5570	5570	0
225	20250106	160200	310365900	5570	5570	5570	5570	0
226	20250106	160100	310365900	5570	5570	5570	5570	0
227	20250106	160000	310365900	5570	5570	5570	5570	0
228	20250106	155900	310365900	5570	5570	5570	5570	0
229	20250106	155800	310365900	5570	5570	5570	5570	0
230	20250106	155700	310365900	5570	5570	5570	5570	0
231	20250106	155600	310365900	5570	5570	5570	5570	0
232	20250106	155500	310365900	5570	5570	5570	5570	0
233	20250106	155400	310365900	5570	5570	5570	5570	0
234	20250106	155300	310365900	5570	5570	5570	5570	0
235	20250106	155200	310365900	5570	5570	5570	5570	0
236	20250106	155100	310365900	5570	5570	5570	5570	0
237	20250106	155000	310365900	5570	5570	5570	5570	0
238	20250106	154900	310365900	5570	5570	5570	5570	0
239	20250106	154800	310365900	5570	5570	5570	5570	0
240	20250106	154700	310365900	5570	5570	5570	5570	0
241	20250106	154600	310365900	5570	5570	5570	5570	0
242	20250106	154500	310365900	5570	5570	5570	5570	450
243	20250106	154400	310365900	5570	5570	5570	5570	0
244	20250106	154300	310365900	5570	5570	5570	5570	0
245	20250106	154200	310365900	5570	5570	5570	5570	0
246	20250106	154100	310365900	5570	5570	5570	5570	0
247	20250106	154000	310365900	5570	5570	5570	5570	0
248	20250106	153900	310365900	5570	5570	5570	5570	0
249	20250106	153800	310365900	5570	5570	5570	5570	0
250	20250106	153700	310365900	5570	5570	5570	5570	0
251	20250106	153600	310365900	5570	5570	5570	5570	0
252	20250106	153500	310365900	5570	5570	5570	5570	0
253	20250106	153400	310365900	5570	5570	5570	5570	0
254	20250106	153300	310365900	5570	5570	5570	5570	0
255	20250106	153200	310365900	5570	5570	5570	5570	0
256	20250106	153100	310365900	5570	5570	5570	5570	0
257	20250106	153000	310365900	5570	5570	5570	5570	450
258	20250106	152900	307859400	5570	5570	5570	5570	0
259	20250106	152800	307859400	5570	5570	5570	5570	0
260	20250106	152700	307859400	5570	5570	5570	5570	0
261	20250106	152600	307859400	5570	5570	5570	5570	0
262	20250106	152500	307859400	5570	5570	5570	5570	0
263	20250106	152400	307859400	5570	5570	5570	5570	0
264	20250106	152300	307859400	5570	5570	5570	5570	0
265	20250106	152200	307859400	5570	5570	5570	5570	0
266	20250106	152100	307859400	5570	5570	5570	5570	0
267	20250106	152000	307859400	5570	5570	5570	5570	0
268	20250106	151900	307859400	5570	5560	5570	5540	148
269	20250106	151800	307035460	5570	5570	5570	5540	216
270	20250106	151700	305834050	5570	5570	5570	5560	280
271	20250106	151600	304276450	5560	5560	5560	5560	40
272	20250106	151500	304054050	5560	5560	5560	5560	90
273	20250106	151400	303553650	5560	5560	5560	5560	74
274	20250106	151300	303142210	5560	5560	5560	5560	468
275	20250106	151200	300540130	5560	5560	5560	5560	0
276	20250106	151100	300540130	5560	5560	5560	5560	89
277	20250106	151000	300045290	5560	5560	5560	5560	0
278	20250106	150900	300045290	5560	5560	5560	5560	0
279	20250106	150800	300045290	5560	5560	5560	5560	0
280	20250106	150700	300045290	5560	5560	5560	5560	0
281	20250106	150600	300045290	5560	5560	5560	5560	1
282	20250106	150500	300039730	5530	5540	5540	5530	505
283	20250106	150400	297245110	5560	5560	5560	5560	0
284	20250106	150300	297245110	5560	5560	5560	5560	0
285	20250106	150200	297245110	5560	5560	5560	5560	61
286	20250106	150100	296905950	5560	5560	5560	5560	7
287	20250106	150000	296867030	5560	5560	5560	5560	0
288	20250106	145900	296867030	5560	5560	5560	5560	1
289	20250106	145800	296861470	5560	5560	5560	5560	1
290	20250106	145700	296855910	5560	5560	5560	5560	1
291	20250106	145600	296850350	5550	5550	5550	5550	13
292	20250106	145500	296778200	5560	5560	5560	5530	201
293	20250106	145400	295663770	5560	5560	5560	5560	0
294	20250106	145300	295663770	5560	5560	5560	5560	0
295	20250106	145200	295663770	5560	5560	5560	5560	292
296	20250106	145100	294040250	5560	5560	5560	5560	0
297	20250106	145000	294040250	5560	5560	5560	5560	0
298	20250106	144900	294040250	5560	5550	5560	5550	261
299	20250106	144800	292591690	5560	5560	5560	5560	0
300	20250106	144700	292591690	5560	5540	5560	5540	561
301	20250106	144600	289483710	5570	5570	5570	5570	1
302	20250106	144500	289478140	5550	5550	5550	5550	108
303	20250106	144400	288878740	5570	5570	5570	5570	0
304	20250106	144300	288878740	5570	5570	5570	5570	0
305	20250106	144200	288878740	5570	5570	5570	5570	184
306	20250106	144100	287853860	5560	5560	5560	5560	0
307	20250106	144000	287853860	5560	5560	5560	5560	0
308	20250106	143900	287853860	5560	5560	5560	5560	0
309	20250106	143800	287853860	5560	5560	5560	5560	0
310	20250106	143700	287853860	5560	5560	5560	5560	0
311	20250106	143600	287853860	5560	5570	5570	5560	4
312	20250106	143500	287831600	5570	5570	5570	5570	0
313	20250106	143400	287831600	5570	5570	5570	5570	0
314	20250106	143300	287831600	5570	5570	5570	5570	0
315	20250106	143200	287831600	5570	5570	5570	5570	25
316	20250106	143100	287692350	5570	5570	5570	5570	0
317	20250106	143000	287692350	5570	5570	5570	5570	0
318	20250106	142900	287692350	5570	5550	5570	5550	2
319	20250106	142800	287681230	5570	5570	5570	5570	0
320	20250106	142700	287681230	5570	5570	5570	5570	3
321	20250106	142600	287664520	5570	5540	5570	5540	237
322	20250106	142500	286351510	5570	5570	5570	5570	0
323	20250106	142400	286351510	5570	5570	5570	5570	0
324	20250106	142300	286351510	5570	5560	5570	5560	2
325	20250106	142200	286340380	5570	5570	5570	5570	0
326	20250106	142100	286340380	5570	5570	5570	5570	0
327	20250106	142000	286340380	5570	5550	5570	5550	101
328	20250106	141900	285779810	5570	5570	5570	5570	0
329	20250106	141800	285779810	5570	5570	5570	5570	0
330	20250106	141700	285779810	5570	5560	5570	5560	44
331	20250106	141600	285535160	5570	5570	5570	5570	0
332	20250106	141500	285535160	5570	5570	5570	5570	0
333	20250106	141400	285535160	5570	5570	5570	5570	1
334	20250106	141300	285529590	5560	5560	5560	5560	10
335	20250106	141200	285473990	5570	5570	5570	5560	107
336	20250106	141100	284879000	5570	5560	5570	5560	3
337	20250106	141000	284862300	5570	5570	5570	5570	1
338	20250106	140900	284856730	5560	5560	5560	5560	60
339	20250106	140800	284523130	5560	5560	5560	5560	19
340	20250106	140700	284417490	5560	5560	5560	5560	111
341	20250106	140600	283800330	5560	5560	5560	5560	0
342	20250106	140500	283800330	5560	5560	5560	5560	1
343	20250106	140400	283794770	5550	5550	5550	5550	100
344	20250106	140300	283239770	5560	5550	5560	5550	41
345	20250106	140200	283012210	5550	5550	5550	5550	0
346	20250106	140100	283012210	5550	5550	5550	5550	959
347	20250106	140000	277689760	5550	5550	5550	5550	0
348	20250106	135900	277689760	5550	5540	5550	5530	854
349	20250106	135800	272950760	5550	5550	5550	5550	0
350	20250106	135700	272950760	5550	5540	5550	5540	101
351	20250106	135600	272391210	5550	5550	5550	5550	0
352	20250106	135500	272391210	5550	5550	5550	5550	0
353	20250106	135400	272391210	5550	5550	5550	5550	172
354	20250106	135300	271436610	5550	5550	5550	5550	600
355	20250106	135200	268106610	5550	5550	5550	5550	0
356	20250106	135100	268106610	5550	5550	5550	5550	0
357	20250106	135000	268106610	5550	5550	5550	5550	245
358	20250106	134900	266746860	5550	5550	5550	5550	0
359	20250106	134800	266746860	5550	5550	5550	5550	1
360	20250106	134700	266741310	5540	5540	5540	5540	95
361	20250106	134600	266215010	5540	5540	5540	5540	0
362	20250106	134500	266215010	5540	5540	5540	5540	0
363	20250106	134400	266215010	5540	5540	5540	5540	0
364	20250106	134300	266215010	5540	5540	5540	5540	0
365	20250106	134200	266215010	5540	5540	5540	5540	0
366	20250106	134100	266215010	5540	5540	5540	5540	61
367	20250106	134000	265877070	5540	5540	5540	5540	0
368	20250106	133900	265877070	5540	5540	5540	5540	1
369	20250106	133800	265871530	5520	5530	5530	5520	1421
370	20250106	133700	258015150	5540	5540	5540	5540	0
371	20250106	133600	258015150	5540	5540	5540	5540	0
372	20250106	133500	258015150	5540	5540	5540	5540	0
373	20250106	133400	258015150	5540	5540	5540	5540	100
374	20250106	133300	257461150	5540	5540	5540	5540	0
375	20250106	133200	257461150	5540	5550	5550	5540	86
376	20250106	133100	256984700	5540	5540	5540	5540	300
377	20250106	133000	255322700	5550	5550	5550	5550	0
378	20250106	132900	255322700	5550	5550	5550	5550	0
379	20250106	132800	255322700	5550	5550	5550	5550	0
380	20250106	132700	255322700	5550	5550	5550	5550	1
381	20250106	132600	255317150	5550	5550	5550	5550	0
382	20250106	132500	255317150	5550	5550	5550	5550	0
383	20250106	132400	255317150	5550	5550	5550	5550	0
384	20250106	132300	255317150	5550	5550	5550	5550	0
385	20250106	132200	255317150	5550	5550	5550	5550	128
386	20250106	132100	254606750	5550	5550	5550	5550	0
387	20250106	132000	254606750	5550	5550	5550	5550	0
388	20250106	131900	254606750	5550	5550	5550	5550	0
389	20250106	131800	254606750	5550	5550	5550	5550	10
390	20250106	131700	254551250	5550	5550	5550	5550	0
391	20250106	131600	254551250	5550	5550	5550	5550	0
392	20250106	131500	254551250	5550	5550	5550	5550	135
393	20250106	131400	253802000	5550	5540	5550	5540	2
394	20250106	131300	253790910	5550	5550	5550	5550	0
395	20250106	131200	253790910	5550	5550	5550	5550	0
396	20250106	131100	253790910	5550	5550	5550	5550	0
397	20250106	131000	253790910	5550	5540	5550	5540	80
398	20250106	130900	253347700	5550	5550	5550	5550	0
399	20250106	130800	253347700	5550	5550	5550	5550	0
400	20250106	130700	253347700	5550	5550	5550	5550	0
401	20250106	130600	253347700	5550	5550	5550	5550	0
402	20250106	130500	253347700	5550	5550	5550	5550	0
403	20250106	130400	253347700	5550	5550	5550	5550	0
404	20250106	130300	253347700	5550	5550	5550	5550	0
405	20250106	130200	253347700	5550	5550	5550	5550	0
406	20250106	130100	253347700	5550	5540	5550	5540	201
407	20250106	130000	252234150	5540	5530	5540	5530	82
408	20250106	125900	251780680	5530	5530	5530	5530	0
409	20250106	125800	251780680	5530	5520	5530	5520	164
410	20250106	125700	250875140	5530	5530	5530	5530	0
411	20250106	125600	250875140	5530	5530	5530	5530	18
412	20250106	125500	250775600	5530	5530	5530	5530	86
413	20250106	125400	250300020	5530	5530	5530	5530	0
414	20250106	125300	250300020	5530	5530	5530	5530	42
415	20250106	125200	250067760	5530	5530	5530	5530	0
416	20250106	125100	250067760	5530	5530	5530	5530	0
417	20250106	125000	250067760	5530	5530	5530	5530	200
418	20250106	124900	248961760	5530	5520	5530	5520	2
419	20250106	124800	248950710	5530	5530	5530	5530	1
420	20250106	124700	248945180	5520	5520	5520	5520	0
421	20250106	124600	248945180	5520	5520	5520	5520	8
422	20250106	124500	248901020	5530	5530	5530	5530	0
423	20250106	124400	248901020	5530	5530	5530	5530	0
424	20250106	124300	248901020	5530	5530	5530	5530	0
425	20250106	124200	248901020	5530	5530	5530	5530	0
426	20250106	124100	248901020	5530	5530	5530	5530	30
427	20250106	124000	248735120	5530	5530	5530	5530	0
428	20250106	123900	248735120	5530	5530	5530	5530	0
429	20250106	123800	248735120	5530	5530	5530	5530	0
430	20250106	123700	248735120	5530	5530	5530	5530	0
431	20250106	123600	248735120	5530	5530	5530	5530	0
432	20250106	123500	248735120	5530	5530	5530	5530	0
433	20250106	123400	248735120	5530	5530	5530	5530	0
434	20250106	123300	248735120	5530	5530	5530	5530	0
435	20250106	123200	248735120	5530	5530	5530	5530	0
436	20250106	123100	248735120	5530	5530	5530	5530	0
437	20250106	123000	248735120	5530	5530	5530	5530	52
438	20250106	122900	248447560	5530	5530	5530	5530	0
439	20250106	122800	248447560	5530	5530	5530	5530	0
440	20250106	122700	248447560	5530	5530	5530	5530	0
441	20250106	122600	248447560	5530	5530	5530	5530	6
442	20250106	122500	248414380	5530	5530	5530	5530	0
443	20250106	122400	248414380	5530	5530	5530	5530	0
444	20250106	122300	248414380	5530	5530	5530	5530	0
445	20250106	122200	248414380	5530	5530	5530	5530	0
446	20250106	122100	248414380	5530	5530	5530	5530	0
447	20250106	122000	248414380	5530	5530	5530	5530	0
448	20250106	121900	248414380	5530	5530	5530	5530	0
449	20250106	121800	248414380	5530	5530	5530	5530	0
450	20250106	121700	248414380	5530	5530	5530	5530	34
451	20250106	121600	248226360	5530	5530	5530	5530	0
452	20250106	121500	248226360	5530	5530	5530	5530	0
453	20250106	121400	248226360	5530	5530	5530	5530	0
454	20250106	121300	248226360	5530	5530	5530	5530	0
455	20250106	121200	248226360	5530	5530	5530	5530	1
456	20250106	121100	248220830	5530	5530	5530	5530	0
457	20250106	121000	248220830	5530	5530	5540	5530	323
458	20250106	120900	246434630	5530	5530	5530	5530	200
459	20250106	120800	245328630	5530	5530	5530	5530	0
460	20250106	120700	245328630	5530	5530	5530	5530	118
461	20250106	120600	244676090	5540	5540	5540	5540	0
462	20250106	120500	244676090	5540	5540	5540	5540	0
463	20250106	120400	244676090	5540	5540	5540	5540	0
464	20250106	120300	244676090	5540	5540	5540	5540	1
465	20250106	120200	244670550	5530	5530	5530	5530	482
466	20250106	120100	242005090	5530	5520	5530	5520	10
467	20250106	120000	241949880	5530	5530	5530	5530	1
468	20250106	115900	241944350	5520	5530	5530	5520	13
469	20250106	115800	241872580	5510	5510	5510	5510	0
470	20250106	115700	241872580	5510	5510	5510	5510	17
471	20250106	115600	241778910	5510	5510	5510	5510	0
472	20250106	115500	241778910	5510	5510	5510	5510	1
473	20250106	115400	241773400	5530	5530	5530	5530	200
474	20250106	115300	240667400	5530	5530	5530	5530	0
475	20250106	115200	240667400	5530	5530	5530	5530	0
476	20250106	115100	240667400	5530	5520	5530	5520	4
477	20250106	115000	240645300	5530	5530	5530	5530	2
478	20250106	114900	240634240	5530	5530	5530	5530	0
479	20250106	114800	240634240	5530	5530	5530	5530	0
480	20250106	114700	240634240	5530	5530	5530	5530	0
481	20250106	114600	240634240	5530	5530	5530	5530	0
482	20250106	114500	240634240	5530	5520	5530	5520	48
483	20250106	114400	240369270	5520	5520	5520	5520	0
484	20250106	114300	240369270	5520	5520	5520	5520	91
485	20250106	114200	239866950	5520	5500	5520	5500	93
486	20250106	114100	239353610	5520	5520	5520	5520	0
487	20250106	114000	239353610	5520	5520	5520	5520	0
488	20250106	113900	239353610	5520	5510	5520	5500	587
489	20250106	113800	236122640	5520	5520	5520	5520	50
490	20250106	113700	235846640	5520	5520	5520	5520	0
491	20250106	113600	235846640	5520	5520	5520	5520	0
492	20250106	113500	235846640	5520	5520	5520	5520	2
493	20250106	113400	235835600	5520	5520	5520	5520	0
494	20250106	113300	235835600	5520	5520	5520	5520	0
495	20250106	113200	235835600	5520	5520	5520	5520	0
496	20250106	113100	235835600	5520	5520	5520	5520	0
497	20250106	113000	235835600	5520	5520	5520	5520	17
498	20250106	112900	235741760	5520	5520	5520	5520	1
499	20250106	112800	235736240	5510	5510	5510	5510	0
500	20250106	112700	235736240	5510	5510	5510	5510	10
501	20250106	112600	235681140	5530	5530	5530	5530	0
502	20250106	112500	235681140	5530	5530	5530	5530	0
503	20250106	112400	235681140	5530	5530	5530	5530	0
504	20250106	112300	235681140	5530	5530	5530	5530	0
505	20250106	112200	235681140	5530	5530	5530	5530	2
506	20250106	112100	235670080	5530	5530	5530	5530	0
507	20250106	112000	235670080	5530	5530	5530	5530	0
508	20250106	111900	235670080	5530	5530	5530	5530	0
509	20250106	111800	235670080	5530	5530	5530	5530	3
510	20250106	111700	235653490	5530	5530	5530	5530	0
511	20250106	111600	235653490	5530	5530	5530	5530	1
512	20250106	111500	235647960	5530	5530	5530	5530	0
513	20250106	111400	235647960	5530	5530	5530	5530	0
514	20250106	111300	235647960	5530	5530	5530	5530	0
515	20250106	111200	235647960	5530	5530	5530	5530	0
516	20250106	111100	235647960	5530	5530	5530	5530	0
517	20250106	111000	235647960	5530	5530	5530	5530	0
518	20250106	110900	235647960	5530	5530	5530	5530	0
519	20250106	110800	235647960	5530	5530	5530	5530	0
520	20250106	110700	235647960	5530	5530	5530	5530	0
521	20250106	110600	235647960	5530	5530	5530	5530	0
522	20250106	110500	235647960	5530	5530	5530	5530	0
523	20250106	110400	235647960	5530	5530	5530	5530	0
524	20250106	110300	235647960	5530	5530	5530	5530	0
525	20250106	110200	235647960	5530	5530	5530	5530	0
526	20250106	110100	235647960	5530	5530	5530	5530	0
527	20250106	110000	235647960	5530	5530	5530	5530	0
528	20250106	105900	235647960	5530	5530	5530	5530	30
529	20250106	105800	235482060	5530	5530	5530	5530	0
530	20250106	105700	235482060	5530	5530	5530	5530	0
531	20250106	105600	235482060	5530	5530	5530	5530	0
532	20250106	105500	235482060	5530	5530	5530	5530	1
533	20250106	105400	235476530	5530	5530	5530	5530	0
534	20250106	105300	235476530	5530	5530	5530	5530	0
535	20250106	105200	235476530	5530	5530	5530	5530	0
536	20250106	105100	235476530	5530	5530	5530	5530	0
537	20250106	105000	235476530	5530	5530	5530	5530	34
538	20250106	104900	235288510	5530	5530	5530	5530	0
539	20250106	104800	235288510	5530	5530	5530	5530	0
540	20250106	104700	235288510	5530	5480	5530	5450	1699
541	20250106	104600	225996210	5500	5500	5510	5490	1018
542	20250106	104500	220402200	5520	5520	5520	5520	0
543	20250106	104400	220402200	5520	5520	5520	5520	0
544	20250106	104300	220402200	5520	5520	5520	5520	0
545	20250106	104200	220402200	5520	5510	5520	5510	12
546	20250106	104100	220336070	5530	5530	5530	5530	0
547	20250106	104000	220336070	5530	5530	5530	5530	0
548	20250106	103900	220336070	5530	5530	5530	5530	0
549	20250106	103800	220336070	5530	5530	5530	5530	0
550	20250106	103700	220336070	5530	5530	5530	5530	10
551	20250106	103600	220280770	5530	5530	5530	5530	1
552	20250106	103500	220275240	5530	5530	5530	5530	1
553	20250106	103400	220269710	5520	5520	5520	5520	0
554	20250106	103300	220269710	5520	5520	5520	5520	0
555	20250106	103200	220269710	5520	5520	5520	5520	0
556	20250106	103100	220269710	5520	5520	5520	5520	0
557	20250106	103000	220269710	5520	5520	5520	5520	0
558	20250106	102900	220269710	5520	5500	5520	5500	336
559	20250106	102800	218421670	5500	5530	5530	5480	7104
560	20250106	102700	179444310	5550	5550	5550	5550	1
561	20250106	102600	179438760	5550	5550	5550	5550	1000
562	20250106	102500	173888760	5550	5550	5550	5550	2
563	20250106	102400	173877660	5550	5540	5550	5540	23
564	20250106	102300	173750220	5550	5550	5550	5550	0
565	20250106	102200	173750220	5550	5550	5550	5550	0
566	20250106	102100	173750220	5550	5540	5550	5540	181
567	20250106	102000	172747470	5540	5540	5540	5540	100
568	20250106	101900	172193470	5550	5550	5550	5550	90
569	20250106	101800	171693970	5550	5550	5550	5550	95
570	20250106	101700	171166720	5550	5550	5550	5550	0
571	20250106	101600	171166720	5550	5530	5550	5530	2
572	20250106	101500	171155640	5550	5530	5550	5530	2
573	20250106	101400	171144560	5550	5550	5550	5550	0
574	20250106	101300	171144560	5550	5550	5550	5550	0
575	20250106	101200	171144560	5550	5540	5550	5540	53
576	20250106	101100	170850920	5540	5490	5540	5490	4050
577	20250106	101000	148557940	5500	5520	5520	5500	260
578	20250106	100900	147127920	5500	5510	5510	5500	500
579	20250106	100800	144375000	5540	5540	5540	5540	0
580	20250106	100700	144375000	5540	5540	5540	5540	0
581	20250106	100600	144375000	5540	5540	5540	5540	0
582	20250106	100500	144375000	5540	5530	5540	5530	340
583	20250106	100400	142494790	5530	5530	5530	5530	10
584	20250106	100300	142439490	5530	5530	5530	5530	20
585	20250106	100200	142328890	5530	5530	5530	5530	0
586	20250106	100100	142328890	5530	5530	5530	5530	0
587	20250106	100000	142328890	5530	5530	5530	5530	0
588	20250106	095900	142328890	5530	5530	5530	5530	2
589	20250106	095800	142317830	5530	5530	5530	5530	0
590	20250106	095700	142317830	5530	5530	5530	5530	0
591	20250106	095600	142317830	5530	5520	5530	5520	5
592	20250106	095500	142290200	5530	5490	5530	5490	376
593	20250106	095400	140225340	5490	5490	5490	5490	0
594	20250106	095300	140225340	5490	5510	5510	5490	1503
595	20250106	095200	131972650	5510	5510	5510	5510	0
596	20250106	095100	131972650	5510	5510	5510	5510	0
597	20250106	095000	131972650	5510	5510	5510	5510	1
598	20250106	094900	131967140	5510	5510	5510	5510	0
599	20250106	094800	131967140	5510	5510	5510	5510	0
600	20250106	094700	131967140	5510	5510	5510	5510	0
601	20250106	094600	131967140	5510	5510	5510	5510	0
602	20250106	094500	131967140	5510	5510	5510	5510	0
603	20250106	094400	131967140	5510	5510	5510	5510	0
604	20250106	094300	131967140	5510	5510	5510	5510	18
605	20250106	094200	131867960	5510	5510	5510	5510	0
606	20250106	094100	131867960	5510	5500	5530	5470	2669
607	20250106	094000	117261930	5530	5530	5530	5530	0
608	20250106	093900	117261930	5530	5530	5530	5530	1
609	20250106	093800	117256400	5500	5500	5500	5500	1
610	20250106	093700	117250900	5530	5530	5530	5520	7
611	20250106	093600	117212210	5530	5510	5530	5510	194
612	20250106	093500	116141900	5510	5510	5510	5510	0
613	20250106	093400	116141900	5510	5510	5510	5510	0
614	20250106	093300	116141900	5510	5500	5510	5500	3
615	20250106	093200	116125380	5510	5490	5510	5490	342
616	20250106	093100	114247750	5490	5490	5490	5480	293
617	20250106	093000	112641180	5490	5490	5490	5490	0
618	20250106	092900	112641180	5490	5480	5490	5480	7
619	20250106	092800	112602810	5490	5500	5510	5490	129
620	20250106	092700	111893530	5500	5500	5500	5500	1
621	20250106	092600	111888030	5490	5490	5490	5490	10
622	20250106	092500	111833130	5520	5510	5520	5510	16
623	20250106	092400	111744950	5520	5520	5520	5520	0
624	20250106	092300	111744950	5520	5520	5520	5520	0
625	20250106	092200	111744950	5520	5520	5520	5520	0
626	20250106	092100	111744950	5520	5520	5520	5520	0
627	20250106	092000	111744950	5520	5520	5520	5520	0
628	20250106	091900	111744950	5520	5490	5520	5490	1786
629	20250106	091800	101939730	5490	5520	5520	5490	323
630	20250106	091700	100166430	5520	5500	5520	5500	7
631	20250106	091600	100127900	5530	5480	5530	5470	11702
632	20250106	091500	36044160	5490	5520	5520	5490	2146
633	20250106	091400	24238680	5520	5520	5520	5520	3
634	20250106	091300	24222120	5510	5500	5510	5500	65
635	20250106	091200	23863990	5510	5520	5520	5510	111
636	20250106	091100	23251780	5520	5520	5520	5520	7
637	20250106	091000	23213140	5510	5510	5510	5510	30
638	20250106	090900	23047840	5480	5480	5480	5480	50
639	20250106	090800	22773840	5510	5490	5520	5480	2655
640	20250106	090700	8224360	5490	5500	5530	5490	684
641	20250106	090600	4466610	5530	5530	5570	5530	388
642	20250106	090500	2320690	5530	5540	5540	5530	18
643	20250106	090400	2221110	5570	5570	5570	5570	0
644	20250106	090300	2221110	5570	5570	5570	5570	0
645	20250106	090200	2221110	5570	5530	5570	5530	212
646	20250106	090100	1041590	5570	5570	5570	5570	0
647	20250106	090000	1041590	5570	5570	5570	5570	187