KissMeData/068790/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194400	131679820	5750	5750	5750	5750	135
3	20250102	194300	131679820	5750	5750	5750	5750	0
4	20250102	194200	131679820	5750	5750	5750	5750	0
5	20250102	194100	131679820	5750	5750	5750	5750	0
6	20250102	194000	131679820	5750	5750	5750	5750	0
7	20250102	193900	131679820	5750	5750	5750	5750	0
8	20250102	193800	131679820	5750	5750	5750	5750	0
9	20250102	193700	131679820	5750	5750	5750	5750	0
10	20250102	193600	131679820	5750	5750	5750	5750	0
11	20250102	193500	131679820	5750	5750	5750	5750	0
12	20250102	193400	131679820	5750	5750	5750	5750	0
13	20250102	193300	131679820	5750	5750	5750	5750	0
14	20250102	193200	131679820	5750	5750	5750	5750	0
15	20250102	193100	131679820	5750	5750	5750	5750	0
16	20250102	193000	131679820	5750	5750	5750	5750	0
17	20250102	192900	131679820	5750	5750	5750	5750	0
18	20250102	192800	131679820	5750	5750	5750	5750	0
19	20250102	192700	131679820	5750	5750	5750	5750	0
20	20250102	192600	131679820	5750	5750	5750	5750	0
21	20250102	192500	131679820	5750	5750	5750	5750	0
22	20250102	192400	131679820	5750	5750	5750	5750	0
23	20250102	192300	131679820	5750	5750	5750	5750	0
24	20250102	192200	131679820	5750	5750	5750	5750	0
25	20250102	192100	131679820	5750	5750	5750	5750	0
26	20250102	192000	131679820	5750	5750	5750	5750	0
27	20250102	191900	131679820	5750	5750	5750	5750	0
28	20250102	191800	131679820	5750	5750	5750	5750	0
29	20250102	191700	131679820	5750	5750	5750	5750	0
30	20250102	191600	131679820	5750	5750	5750	5750	0
31	20250102	191500	131679820	5750	5750	5750	5750	0
32	20250102	191400	131679820	5750	5750	5750	5750	135
33	20250102	191300	131679820	5750	5750	5750	5750	0
34	20250102	191200	131679820	5750	5750	5750	5750	0
35	20250102	191100	131679820	5750	5750	5750	5750	0
36	20250102	191000	131679820	5750	5750	5750	5750	0
37	20250102	190900	131679820	5750	5750	5750	5750	0
38	20250102	190800	131679820	5750	5750	5750	5750	0
39	20250102	190700	131679820	5750	5750	5750	5750	0
40	20250102	190600	131679820	5750	5750	5750	5750	0
41	20250102	190500	131679820	5750	5750	5750	5750	0
42	20250102	190400	131679820	5750	5750	5750	5750	0
43	20250102	190300	131679820	5750	5750	5750	5750	0
44	20250102	190200	131679820	5750	5750	5750	5750	0
45	20250102	190100	131679820	5750	5750	5750	5750	0
46	20250102	190000	131679820	5750	5750	5750	5750	0
47	20250102	185900	131679820	5750	5750	5750	5750	0
48	20250102	185800	131679820	5750	5750	5750	5750	0
49	20250102	185700	131679820	5750	5750	5750	5750	0
50	20250102	185600	131679820	5750	5750	5750	5750	0
51	20250102	185500	131679820	5750	5750	5750	5750	0
52	20250102	185400	131679820	5750	5750	5750	5750	0
53	20250102	185300	131679820	5750	5750	5750	5750	0
54	20250102	185200	131679820	5750	5750	5750	5750	0
55	20250102	185100	131679820	5750	5750	5750	5750	0
56	20250102	185000	131679820	5750	5750	5750	5750	0
57	20250102	184900	131679820	5750	5750	5750	5750	0
58	20250102	184800	131679820	5750	5750	5750	5750	0
59	20250102	184700	131679820	5750	5750	5750	5750	0
60	20250102	184600	131679820	5750	5750	5750	5750	0
61	20250102	184500	131679820	5750	5750	5750	5750	0
62	20250102	184400	131679820	5750	5750	5750	5750	135
63	20250102	184300	131679820	5750	5750	5750	5750	0
64	20250102	184200	131679820	5750	5750	5750	5750	0
65	20250102	184100	131679820	5750	5750	5750	5750	0
66	20250102	184000	131679820	5750	5750	5750	5750	0
67	20250102	183900	131679820	5750	5750	5750	5750	0
68	20250102	183800	131679820	5750	5750	5750	5750	0
69	20250102	183700	131679820	5750	5750	5750	5750	0
70	20250102	183600	131679820	5750	5750	5750	5750	0
71	20250102	183500	131679820	5750	5750	5750	5750	0
72	20250102	183400	131679820	5750	5750	5750	5750	0
73	20250102	183300	131679820	5750	5750	5750	5750	0
74	20250102	183200	131679820	5750	5750	5750	5750	0
75	20250102	183100	131679820	5750	5750	5750	5750	0
76	20250102	183000	131679820	5750	5750	5750	5750	0
77	20250102	182900	131679820	5750	5750	5750	5750	0
78	20250102	182800	131679820	5750	5750	5750	5750	0
79	20250102	182700	131679820	5750	5750	5750	5750	0
80	20250102	182600	131679820	5750	5750	5750	5750	0
81	20250102	182500	131679820	5750	5750	5750	5750	0
82	20250102	182400	131679820	5750	5750	5750	5750	0
83	20250102	182300	131679820	5750	5750	5750	5750	0
84	20250102	182200	131679820	5750	5750	5750	5750	0
85	20250102	182100	131679820	5750	5750	5750	5750	0
86	20250102	182000	131679820	5750	5750	5750	5750	0
87	20250102	181900	131679820	5750	5750	5750	5750	0
88	20250102	181800	131679820	5750	5750	5750	5750	0
89	20250102	181700	131679820	5750	5750	5750	5750	0
90	20250102	181600	131679820	5750	5750	5750	5750	0
91	20250102	181500	131679820	5750	5750	5750	5750	0
92	20250102	181400	131679820	5750	5750	5750	5750	135
93	20250102	181300	131679820	5750	5750	5750	5750	0
94	20250102	181200	131679820	5750	5750	5750	5750	0
95	20250102	181100	131679820	5750	5750	5750	5750	0
96	20250102	181000	131679820	5750	5750	5750	5750	0
97	20250102	180900	131679820	5750	5750	5750	5750	0
98	20250102	180800	131679820	5750	5750	5750	5750	0
99	20250102	180700	131679820	5750	5750	5750	5750	0
100	20250102	180600	131679820	5750	5750	5750	5750	0
101	20250102	180500	131679820	5750	5750	5750	5750	0
102	20250102	180400	131679820	5750	5750	5750	5750	0
103	20250102	180300	131679820	5750	5750	5750	5750	0
104	20250102	180200	131679820	5750	5750	5750	5750	0
105	20250102	180100	131679820	5750	5750	5750	5750	0
106	20250102	180000	131679820	5750	5750	5750	5750	0
107	20250102	175900	131679820	5750	5750	5750	5750	0
108	20250102	175800	131679820	5750	5750	5750	5750	0
109	20250102	175700	131679820	5750	5750	5750	5750	0
110	20250102	175600	131679820	5750	5750	5750	5750	0
111	20250102	175500	131679820	5750	5750	5750	5750	0
112	20250102	175400	131679820	5750	5750	5750	5750	0
113	20250102	175300	131679820	5750	5750	5750	5750	0
114	20250102	175200	131679820	5750	5750	5750	5750	0
115	20250102	175100	131679820	5750	5750	5750	5750	0
116	20250102	175000	131679820	5750	5750	5750	5750	0
117	20250102	174900	131679820	5750	5750	5750	5750	0
118	20250102	174800	131679820	5750	5750	5750	5750	0
119	20250102	174700	131679820	5750	5750	5750	5750	0
120	20250102	174600	131679820	5750	5750	5750	5750	0
121	20250102	174500	131679820	5750	5750	5750	5750	0
122	20250102	174400	131679820	5750	5750	5750	5750	135
123	20250102	174300	131679820	5750	5750	5750	5750	0
124	20250102	174200	131679820	5750	5750	5750	5750	0
125	20250102	174100	131679820	5750	5750	5750	5750	0
126	20250102	174000	131679820	5750	5750	5750	5750	0
127	20250102	173900	131679820	5750	5750	5750	5750	0
128	20250102	173800	131679820	5750	5750	5750	5750	0
129	20250102	173700	131679820	5750	5750	5750	5750	0
130	20250102	173600	131679820	5750	5750	5750	5750	0
131	20250102	173500	131679820	5750	5750	5750	5750	0
132	20250102	173400	131679820	5750	5750	5750	5750	0
133	20250102	173300	131679820	5750	5750	5750	5750	0
134	20250102	173200	131679820	5750	5750	5750	5750	0
135	20250102	173100	131679820	5750	5750	5750	5750	0
136	20250102	173000	131679820	5750	5750	5750	5750	0
137	20250102	172900	131679820	5750	5750	5750	5750	0
138	20250102	172800	131679820	5750	5750	5750	5750	0
139	20250102	172700	131679820	5750	5750	5750	5750	0
140	20250102	172600	131679820	5750	5750	5750	5750	0
141	20250102	172500	131679820	5750	5750	5750	5750	0
142	20250102	172400	131679820	5750	5750	5750	5750	0
143	20250102	172300	131679820	5750	5750	5750	5750	0
144	20250102	172200	131679820	5750	5750	5750	5750	0
145	20250102	172100	131679820	5750	5750	5750	5750	0
146	20250102	172000	131679820	5750	5750	5750	5750	0
147	20250102	171900	131679820	5750	5750	5750	5750	0
148	20250102	171800	131679820	5750	5750	5750	5750	0
149	20250102	171700	131679820	5750	5750	5750	5750	0
150	20250102	171600	131679820	5750	5750	5750	5750	0
151	20250102	171500	131679820	5750	5750	5750	5750	0
152	20250102	171400	131679820	5750	5750	5750	5750	135
153	20250102	171300	131679820	5750	5750	5750	5750	0
154	20250102	171200	131679820	5750	5750	5750	5750	0
155	20250102	171100	131679820	5750	5750	5750	5750	0
156	20250102	171000	131679820	5750	5750	5750	5750	0
157	20250102	170900	131679820	5750	5750	5750	5750	0
158	20250102	170800	131679820	5750	5750	5750	5750	0
159	20250102	170700	131679820	5750	5750	5750	5750	0
160	20250102	170600	131679820	5750	5750	5750	5750	0
161	20250102	170500	131679820	5750	5750	5750	5750	0
162	20250102	170400	131679820	5750	5750	5750	5750	0
163	20250102	170300	131679820	5750	5750	5750	5750	0
164	20250102	170200	131679820	5750	5750	5750	5750	0
165	20250102	170100	131679820	5750	5750	5750	5750	0
166	20250102	170000	131679820	5750	5750	5750	5750	0
167	20250102	165900	131679820	5750	5750	5750	5750	0
168	20250102	165800	131679820	5750	5750	5750	5750	0
169	20250102	165700	131679820	5750	5750	5750	5750	0
170	20250102	165600	131679820	5750	5750	5750	5750	0
171	20250102	165500	131679820	5750	5750	5750	5750	0
172	20250102	165400	131679820	5750	5750	5750	5750	0
173	20250102	165300	131679820	5750	5750	5750	5750	0
174	20250102	165200	131679820	5750	5750	5750	5750	0
175	20250102	165100	131679820	5750	5750	5750	5750	0
176	20250102	165000	131679820	5750	5750	5750	5750	0
177	20250102	164900	131679820	5750	5750	5750	5750	0
178	20250102	164800	131679820	5750	5750	5750	5750	0
179	20250102	164700	131679820	5750	5750	5750	5750	0
180	20250102	164600	131679820	5750	5750	5750	5750	0
181	20250102	164500	131679820	5750	5750	5750	5750	0
182	20250102	164400	131679820	5750	5750	5750	5750	135
183	20250102	164300	131679820	5750	5750	5750	5750	0
184	20250102	164200	131679820	5750	5750	5750	5750	0
185	20250102	164100	131679820	5750	5750	5750	5750	0
186	20250102	164000	131679820	5750	5750	5750	5750	0
187	20250102	163900	131679820	5750	5750	5750	5750	0
188	20250102	163800	131679820	5750	5750	5750	5750	0
189	20250102	163700	131679820	5750	5750	5750	5750	0
190	20250102	163600	131679820	5750	5750	5750	5750	0
191	20250102	163500	131679820	5750	5750	5750	5750	0
192	20250102	163400	131679820	5750	5750	5750	5750	0
193	20250102	163300	131679820	5750	5750	5750	5750	0
194	20250102	163200	131679820	5750	5750	5750	5750	0
195	20250102	163100	131679820	5750	5750	5750	5750	0
196	20250102	163000	131679820	5750	5750	5750	5750	0
197	20250102	162900	131679820	5750	5750	5750	5750	0
198	20250102	162800	131679820	5750	5750	5750	5750	0
199	20250102	162700	131679820	5750	5750	5750	5750	0
200	20250102	162600	131679820	5750	5750	5750	5750	0
201	20250102	162500	131679820	5750	5750	5750	5750	0
202	20250102	162400	131679820	5750	5750	5750	5750	0
203	20250102	162300	131679820	5750	5750	5750	5750	0
204	20250102	162200	131679820	5750	5750	5750	5750	0
205	20250102	162100	131679820	5750	5750	5750	5750	0
206	20250102	162000	131679820	5750	5750	5750	5750	0
207	20250102	161900	131679820	5750	5750	5750	5750	0
208	20250102	161800	131679820	5750	5750	5750	5750	0
209	20250102	161700	131679820	5750	5750	5750	5750	0
210	20250102	161600	131679820	5750	5750	5750	5750	0
211	20250102	161500	131679820	5750	5750	5750	5750	0
212	20250102	161400	131679820	5750	5750	5750	5750	135
213	20250102	161300	131679820	5750	5750	5750	5750	0
214	20250102	161200	131679820	5750	5750	5750	5750	0
215	20250102	161100	131679820	5750	5750	5750	5750	0
216	20250102	161000	131679820	5750	5750	5750	5750	0
217	20250102	160900	131679820	5750	5750	5750	5750	0
218	20250102	160800	131679820	5750	5750	5750	5750	0
219	20250102	160700	131679820	5750	5750	5750	5750	0
220	20250102	160600	131679820	5750	5750	5750	5750	0
221	20250102	160500	131679820	5750	5750	5750	5750	0
222	20250102	160400	131679820	5750	5750	5750	5750	0
223	20250102	160300	131679820	5750	5750	5750	5750	0
224	20250102	160200	131679820	5750	5750	5750	5750	0
225	20250102	160100	131679820	5750	5750	5750	5750	0
226	20250102	160000	131679820	5750	5750	5750	5750	0
227	20250102	155900	131679820	5750	5750	5750	5750	0
228	20250102	155800	131679820	5750	5750	5750	5750	0
229	20250102	155700	131679820	5750	5750	5750	5750	0
230	20250102	155600	131679820	5750	5750	5750	5750	0
231	20250102	155500	131679820	5750	5750	5750	5750	0
232	20250102	155400	131679820	5750	5750	5750	5750	0
233	20250102	155300	131679820	5750	5750	5750	5750	0
234	20250102	155200	131679820	5750	5750	5750	5750	0
235	20250102	155100	131679820	5750	5750	5750	5750	0
236	20250102	155000	131679820	5750	5750	5750	5750	0
237	20250102	154900	131679820	5750	5750	5750	5750	0
238	20250102	154800	131679820	5750	5750	5750	5750	0
239	20250102	154700	131679820	5750	5750	5750	5750	0
240	20250102	154600	131679820	5750	5750	5750	5750	0
241	20250102	154500	131679820	5750	5750	5750	5750	0
242	20250102	154400	131679820	5750	5750	5750	5750	135
243	20250102	154300	131679820	5750	5750	5750	5750	0
244	20250102	154200	131679820	5750	5750	5750	5750	0
245	20250102	154100	131679820	5750	5750	5750	5750	0
246	20250102	154000	131679820	5750	5750	5750	5750	0
247	20250102	153900	131679820	5750	5750	5750	5750	0
248	20250102	153800	131679820	5750	5750	5750	5750	0
249	20250102	153700	131679820	5750	5750	5750	5750	0
250	20250102	153600	131679820	5750	5750	5750	5750	0
251	20250102	153500	131679820	5750	5750	5750	5750	0
252	20250102	153400	131679820	5750	5750	5750	5750	0
253	20250102	153300	131679820	5750	5750	5750	5750	0
254	20250102	153200	131679820	5750	5750	5750	5750	0
255	20250102	153100	131679820	5750	5750	5750	5750	0
256	20250102	153000	131679820	5750	5750	5750	5750	135
257	20250102	152900	130903570	5780	5780	5780	5780	0
258	20250102	152800	130903570	5780	5780	5780	5780	0
259	20250102	152700	130903570	5780	5780	5780	5780	0
260	20250102	152600	130903570	5780	5780	5780	5780	0
261	20250102	152500	130903570	5780	5780	5780	5780	0
262	20250102	152400	130903570	5780	5780	5780	5780	0
263	20250102	152300	130903570	5780	5780	5780	5780	0
264	20250102	152200	130903570	5780	5780	5780	5780	0
265	20250102	152100	130903570	5780	5780	5780	5780	0
266	20250102	152000	130903570	5780	5780	5780	5780	0
267	20250102	151900	130903570	5780	5760	5780	5740	217
268	20250102	151800	129653180	5730	5750	5750	5730	206
269	20250102	151700	128469520	5760	5760	5760	5760	2
270	20250102	151600	128458000	5790	5750	5790	5750	288
271	20250102	151500	126795520	5810	5810	5810	5810	0
272	20250102	151400	126795520	5810	5810	5810	5810	0
273	20250102	151300	126795520	5810	5810	5810	5810	0
274	20250102	151200	126795520	5810	5810	5810	5810	0
275	20250102	151100	126795520	5810	5810	5810	5810	0
276	20250102	151000	126795520	5810	5810	5810	5810	0
277	20250102	150900	126795520	5810	5810	5810	5810	0
278	20250102	150800	126795520	5810	5810	5810	5810	0
279	20250102	150700	126795520	5810	5810	5810	5810	25
280	20250102	150600	126650270	5810	5800	5810	5700	5164
281	20250102	150500	97046980	5810	5810	5810	5810	3
282	20250102	150400	97029550	5800	5800	5800	5800	0
283	20250102	150300	97029550	5800	5800	5800	5800	990
284	20250102	150200	91287550	5800	5800	5800	5800	6
285	20250102	150100	91252750	5800	5800	5800	5800	2
286	20250102	150000	91241150	5800	5800	5800	5800	3
287	20250102	145900	91223750	5800	5800	5800	5800	0
288	20250102	145800	91223750	5800	5800	5800	5800	100
289	20250102	145700	90643750	5800	5800	5800	5800	0
290	20250102	145600	90643750	5800	5800	5800	5800	0
291	20250102	145500	90643750	5800	5800	5800	5800	0
292	20250102	145400	90643750	5800	5800	5800	5800	0
293	20250102	145300	90643750	5800	5800	5800	5800	0
294	20250102	145200	90643750	5800	5800	5800	5800	0
295	20250102	145100	90643750	5800	5800	5800	5800	0
296	20250102	145000	90643750	5800	5800	5800	5800	0
297	20250102	144900	90643750	5800	5800	5800	5800	0
298	20250102	144800	90643750	5800	5800	5800	5800	0
299	20250102	144700	90643750	5800	5800	5800	5800	0
300	20250102	144600	90643750	5800	5800	5800	5800	0
301	20250102	144500	90643750	5800	5800	5800	5800	0
302	20250102	144400	90643750	5800	5800	5800	5800	0
303	20250102	144300	90643750	5800	5800	5800	5800	0
304	20250102	144200	90643750	5800	5800	5800	5800	0
305	20250102	144100	90643750	5800	5800	5800	5800	0
306	20250102	144000	90643750	5800	5790	5800	5790	51
307	20250102	143900	90348450	5800	5800	5800	5800	0
308	20250102	143800	90348450	5800	5800	5800	5800	0
309	20250102	143700	90348450	5800	5800	5800	5800	0
310	20250102	143600	90348450	5800	5800	5800	5800	0
311	20250102	143500	90348450	5800	5800	5800	5800	2
312	20250102	143400	90336850	5800	5800	5800	5800	47
313	20250102	143300	90064250	5800	5800	5800	5800	0
314	20250102	143200	90064250	5800	5800	5800	5800	0
315	20250102	143100	90064250	5800	5800	5800	5800	0
316	20250102	143000	90064250	5800	5800	5800	5800	0
317	20250102	142900	90064250	5800	5800	5800	5800	1
318	20250102	142800	90058450	5800	5800	5800	5800	0
319	20250102	142700	90058450	5800	5800	5800	5800	7
320	20250102	142600	90017850	5800	5790	5800	5790	5
321	20250102	142500	89988890	5800	5800	5800	5800	0
322	20250102	142400	89988890	5800	5800	5800	5800	0
323	20250102	142300	89988890	5800	5800	5800	5800	2
324	20250102	142200	89977290	5790	5790	5790	5790	99
325	20250102	142100	89404080	5790	5790	5790	5790	10
326	20250102	142000	89346180	5790	5790	5790	5790	0
327	20250102	141900	89346180	5790	5790	5790	5790	0
328	20250102	141800	89346180	5790	5790	5790	5790	0
329	20250102	141700	89346180	5790	5790	5790	5790	0
330	20250102	141600	89346180	5790	5790	5790	5790	0
331	20250102	141500	89346180	5790	5790	5790	5790	1
332	20250102	141400	89340390	5790	5790	5790	5790	0
333	20250102	141300	89340390	5790	5790	5790	5790	0
334	20250102	141200	89340390	5790	5790	5790	5790	3
335	20250102	141100	89323020	5790	5790	5790	5790	0
336	20250102	141000	89323020	5790	5790	5790	5790	0
337	20250102	140900	89323020	5790	5790	5790	5790	0
338	20250102	140800	89323020	5790	5790	5790	5790	0
339	20250102	140700	89323020	5790	5790	5790	5790	0
340	20250102	140600	89323020	5790	5790	5790	5790	0
341	20250102	140500	89323020	5790	5790	5790	5790	0
342	20250102	140400	89323020	5790	5790	5790	5790	0
343	20250102	140300	89323020	5790	5790	5790	5790	1
344	20250102	140200	89317230	5800	5800	5800	5800	0
345	20250102	140100	89317230	5800	5800	5800	5800	0
346	20250102	140000	89317230	5800	5800	5800	5800	0
347	20250102	135900	89317230	5800	5800	5800	5800	0
348	20250102	135800	89317230	5800	5800	5800	5800	1
349	20250102	135700	89311430	5800	5800	5800	5800	0
350	20250102	135600	89311430	5800	5800	5800	5800	5
351	20250102	135500	89282430	5800	5800	5800	5800	0
352	20250102	135400	89282430	5800	5800	5800	5800	0
353	20250102	135300	89282430	5800	5800	5800	5800	1
354	20250102	135200	89276630	5800	5800	5800	5800	2
355	20250102	135100	89265030	5790	5790	5790	5790	0
356	20250102	135000	89265030	5790	5790	5790	5790	0
357	20250102	134900	89265030	5790	5790	5800	5790	29
358	20250102	134800	89096930	5770	5770	5770	5770	0
359	20250102	134700	89096930	5770	5770	5770	5770	0
360	20250102	134600	89096930	5770	5770	5770	5770	0
361	20250102	134500	89096930	5770	5780	5780	5770	66
362	20250102	134400	88715630	5780	5780	5780	5780	417
363	20250102	134300	86305370	5780	5780	5780	5780	0
364	20250102	134200	86305370	5780	5780	5780	5780	0
365	20250102	134100	86305370	5780	5780	5780	5780	0
366	20250102	134000	86305370	5780	5780	5780	5780	0
367	20250102	133900	86305370	5780	5780	5780	5780	0
368	20250102	133800	86305370	5780	5780	5780	5780	55
369	20250102	133700	85987470	5780	5780	5780	5780	0
370	20250102	133600	85987470	5780	5780	5780	5780	0
371	20250102	133500	85987470	5780	5780	5780	5780	0
372	20250102	133400	85987470	5780	5780	5780	5780	1
373	20250102	133300	85981690	5780	5780	5780	5780	0
374	20250102	133200	85981690	5780	5780	5780	5780	0
375	20250102	133100	85981690	5780	5780	5780	5780	0
376	20250102	133000	85981690	5780	5780	5780	5780	200
377	20250102	132900	84825690	5780	5780	5780	5780	0
378	20250102	132800	84825690	5780	5780	5780	5780	0
379	20250102	132700	84825690	5780	5780	5780	5780	6
380	20250102	132600	84791010	5780	5780	5780	5780	1
381	20250102	132500	84785230	5780	5780	5780	5780	0
382	20250102	132400	84785230	5780	5780	5780	5780	0
383	20250102	132300	84785230	5780	5780	5780	5780	0
384	20250102	132200	84785230	5780	5770	5780	5770	401
385	20250102	132100	82471450	5780	5780	5780	5780	0
386	20250102	132000	82471450	5780	5780	5780	5780	0
387	20250102	131900	82471450	5780	5780	5780	5780	0
388	20250102	131800	82471450	5780	5780	5780	5780	1
389	20250102	131700	82465670	5780	5780	5780	5780	2
390	20250102	131600	82454110	5790	5790	5790	5790	0
391	20250102	131500	82454110	5790	5790	5790	5790	0
392	20250102	131400	82454110	5790	5790	5790	5790	0
393	20250102	131300	82454110	5790	5790	5790	5790	0
394	20250102	131200	82454110	5790	5790	5790	5790	0
395	20250102	131100	82454110	5790	5790	5790	5790	0
396	20250102	131000	82454110	5790	5790	5790	5790	0
397	20250102	130900	82454110	5790	5790	5790	5790	0
398	20250102	130800	82454110	5790	5790	5790	5790	0
399	20250102	130700	82454110	5790	5790	5790	5790	0
400	20250102	130600	82454110	5790	5790	5790	5790	4
401	20250102	130500	82430950	5770	5770	5770	5770	0
402	20250102	130400	82430950	5770	5770	5770	5770	16
403	20250102	130300	82338630	5780	5780	5780	5780	0
404	20250102	130200	82338630	5780	5780	5780	5780	0
405	20250102	130100	82338630	5780	5790	5790	5780	264
406	20250102	130000	80812680	5790	5790	5790	5790	0
407	20250102	125900	80812680	5790	5790	5790	5790	0
408	20250102	125800	80812680	5790	5790	5790	5790	2
409	20250102	125700	80801100	5800	5800	5800	5800	0
410	20250102	125600	80801100	5800	5800	5800	5800	0
411	20250102	125500	80801100	5800	5800	5800	5800	1
412	20250102	125400	80795300	5780	5780	5780	5780	0
413	20250102	125300	80795300	5780	5780	5780	5780	0
414	20250102	125200	80795300	5780	5780	5780	5780	0
415	20250102	125100	80795300	5780	5780	5780	5780	0
416	20250102	125000	80795300	5780	5780	5780	5780	0
417	20250102	124900	80795300	5780	5780	5780	5780	0
418	20250102	124800	80795300	5780	5790	5790	5780	59
419	20250102	124700	80454270	5800	5800	5800	5800	0
420	20250102	124600	80454270	5800	5800	5800	5800	0
421	20250102	124500	80454270	5800	5800	5800	5800	1
422	20250102	124400	80448470	5800	5800	5800	5800	0
423	20250102	124300	80448470	5800	5800	5800	5800	2
424	20250102	124200	80436870	5800	5800	5800	5800	1
425	20250102	124100	80431070	5790	5790	5790	5790	6
426	20250102	124000	80396330	5790	5790	5790	5790	0
427	20250102	123900	80396330	5790	5790	5790	5790	0
428	20250102	123800	80396330	5790	5790	5790	5790	0
429	20250102	123700	80396330	5790	5790	5790	5790	0
430	20250102	123600	80396330	5790	5790	5790	5790	2
431	20250102	123500	80384750	5800	5800	5800	5800	0
432	20250102	123400	80384750	5800	5800	5800	5800	0
433	20250102	123300	80384750	5800	5790	5800	5790	110
434	20250102	123200	79747840	5800	5800	5800	5800	0
435	20250102	123100	79747840	5800	5800	5800	5800	0
436	20250102	123000	79747840	5800	5800	5800	5800	0
437	20250102	122900	79747840	5800	5800	5800	5800	0
438	20250102	122800	79747840	5800	5800	5800	5800	11
439	20250102	122700	79684040	5810	5810	5810	5810	2
440	20250102	122600	79672420	5810	5810	5810	5810	0
441	20250102	122500	79672420	5810	5810	5810	5810	0
442	20250102	122400	79672420	5810	5810	5810	5810	1
443	20250102	122300	79666610	5810	5810	5810	5810	0
444	20250102	122200	79666610	5810	5810	5810	5810	0
445	20250102	122100	79666610	5810	5810	5810	5810	0
446	20250102	122000	79666610	5810	5810	5810	5810	0
447	20250102	121900	79666610	5810	5810	5810	5810	0
448	20250102	121800	79666610	5810	5810	5810	5810	0
449	20250102	121700	79666610	5810	5810	5810	5810	0
450	20250102	121600	79666610	5810	5810	5810	5810	0
451	20250102	121500	79666610	5810	5810	5810	5810	0
452	20250102	121400	79666610	5810	5810	5810	5810	0
453	20250102	121300	79666610	5810	5810	5810	5810	0
454	20250102	121200	79666610	5810	5810	5810	5810	60
455	20250102	121100	79318010	5810	5810	5810	5810	0
456	20250102	121000	79318010	5810	5810	5810	5810	1
457	20250102	120900	79312200	5810	5810	5810	5810	3
458	20250102	120800	79294770	5810	5810	5810	5810	4
459	20250102	120700	79271530	5780	5780	5780	5780	0
460	20250102	120600	79271530	5780	5780	5780	5780	0
461	20250102	120500	79271530	5780	5780	5780	5780	0
462	20250102	120400	79271530	5780	5780	5780	5780	1
463	20250102	120300	79265750	5800	5800	5800	5800	0
464	20250102	120200	79265750	5800	5800	5800	5800	0
465	20250102	120100	79265750	5800	5800	5800	5800	2
466	20250102	120000	79254150	5800	5800	5800	5800	0
467	20250102	115900	79254150	5800	5800	5800	5800	0
468	20250102	115800	79254150	5800	5800	5800	5800	0
469	20250102	115700	79254150	5800	5800	5800	5800	0
470	20250102	115600	79254150	5800	5800	5800	5800	0
471	20250102	115500	79254150	5800	5800	5800	5800	0
472	20250102	115400	79254150	5800	5790	5800	5790	30
473	20250102	115300	79080220	5790	5790	5790	5790	0
474	20250102	115200	79080220	5790	5790	5790	5790	1
475	20250102	115100	79074430	5790	5790	5790	5790	0
476	20250102	115000	79074430	5790	5790	5790	5790	95
477	20250102	114900	78524380	5790	5790	5790	5790	3
478	20250102	114800	78507010	5790	5790	5790	5790	5
479	20250102	114700	78478060	5790	5790	5790	5790	0
480	20250102	114600	78478060	5790	5790	5790	5790	0
481	20250102	114500	78478060	5790	5790	5790	5790	0
482	20250102	114400	78478060	5790	5790	5790	5790	0
483	20250102	114300	78478060	5790	5790	5790	5790	1
484	20250102	114200	78472270	5780	5780	5780	5780	0
485	20250102	114100	78472270	5780	5780	5780	5780	0
486	20250102	114000	78472270	5780	5790	5790	5780	3
487	20250102	113900	78454920	5790	5790	5790	5790	0
488	20250102	113800	78454920	5790	5790	5790	5790	0
489	20250102	113700	78454920	5790	5790	5790	5790	0
490	20250102	113600	78454920	5790	5790	5790	5790	0
491	20250102	113500	78454920	5790	5790	5790	5790	0
492	20250102	113400	78454920	5790	5790	5790	5790	1
493	20250102	113300	78449130	5790	5790	5790	5790	2
494	20250102	113200	78437550	5790	5790	5790	5790	0
495	20250102	113100	78437550	5790	5790	5790	5790	0
496	20250102	113000	78437550	5790	5790	5790	5790	0
497	20250102	112900	78437550	5790	5790	5790	5790	0
498	20250102	112800	78437550	5790	5790	5790	5790	5
499	20250102	112700	78408600	5790	5790	5790	5790	1
500	20250102	112600	78402810	5790	5790	5790	5790	1
501	20250102	112500	78397020	5790	5790	5790	5790	0
502	20250102	112400	78397020	5790	5790	5790	5790	1
503	20250102	112300	78391230	5790	5790	5790	5790	0
504	20250102	112200	78391230	5790	5790	5790	5790	3
505	20250102	112100	78373860	5790	5790	5790	5790	0
506	20250102	112000	78373860	5790	5790	5790	5790	1
507	20250102	111900	78368070	5790	5790	5790	5790	0
508	20250102	111800	78368070	5790	5800	5800	5790	110
509	20250102	111700	77731070	5800	5800	5800	5800	0
510	20250102	111600	77731070	5800	5800	5800	5800	0
511	20250102	111500	77731070	5800	5800	5800	5800	105
512	20250102	111400	77122070	5810	5810	5810	5810	0
513	20250102	111300	77122070	5810	5810	5810	5810	0
514	20250102	111200	77122070	5810	5810	5810	5810	0
515	20250102	111100	77122070	5810	5810	5810	5810	1
516	20250102	111000	77116260	5810	5810	5810	5810	3
517	20250102	110900	77098830	5810	5810	5810	5810	5
518	20250102	110800	77069780	5810	5810	5810	5810	0
519	20250102	110700	77069780	5810	5810	5810	5810	0
520	20250102	110600	77069780	5810	5810	5810	5810	6
521	20250102	110500	77034920	5810	5810	5810	5810	3
522	20250102	110400	77017490	5810	5810	5810	5810	0
523	20250102	110300	77017490	5810	5810	5810	5810	0
524	20250102	110200	77017490	5810	5810	5810	5810	0
525	20250102	110100	77017490	5810	5810	5810	5810	50
526	20250102	110000	76726990	5810	5810	5810	5810	1
527	20250102	105900	76721180	5810	5810	5810	5810	2
528	20250102	105800	76709560	5780	5780	5780	5780	0
529	20250102	105700	76709560	5780	5780	5780	5780	0
530	20250102	105600	76709560	5780	5800	5800	5770	3494
531	20250102	105500	56514630	5780	5780	5780	5780	0
532	20250102	105400	56514630	5780	5780	5780	5780	0
533	20250102	105300	56514630	5780	5780	5780	5780	0
534	20250102	105200	56514630	5780	5780	5780	5780	0
535	20250102	105100	56514630	5780	5780	5780	5780	0
536	20250102	105000	56514630	5780	5800	5800	5780	27
537	20250102	104900	56358550	5770	5770	5770	5770	0
538	20250102	104800	56358550	5770	5770	5770	5770	0
539	20250102	104700	56358550	5770	5770	5770	5770	700
540	20250102	104600	52319550	5770	5780	5780	5770	600
541	20250102	104500	48854960	5780	5840	5840	5770	661
542	20250102	104400	45020630	5850	5850	5850	5850	0
543	20250102	104300	45020630	5850	5850	5850	5850	0
544	20250102	104200	45020630	5850	5850	5850	5850	0
545	20250102	104100	45020630	5850	5850	5850	5850	1
546	20250102	104000	45014780	5830	5830	5830	5830	0
547	20250102	103900	45014780	5830	5830	5830	5830	0
548	20250102	103800	45014780	5830	5830	5830	5830	0
549	20250102	103700	45014780	5830	5830	5830	5830	0
550	20250102	103600	45014780	5830	5830	5830	5830	0
551	20250102	103500	45014780	5830	5840	5840	5830	205
552	20250102	103400	43817680	5840	5850	5850	5840	98
553	20250102	103300	43244430	5850	5860	5860	5850	8
554	20250102	103200	43197620	5870	5870	5870	5870	2
555	20250102	103100	43185880	5850	5850	5850	5850	0
556	20250102	103000	43185880	5850	5860	5860	5850	153
557	20250102	102900	42289310	5850	5850	5850	5850	75
558	20250102	102800	41850560	5850	5850	5850	5850	111
559	20250102	102700	41201210	5840	5840	5840	5840	224
560	20250102	102600	39893050	5870	5850	5870	5850	448
561	20250102	102500	37269730	5850	5850	5850	5850	1
562	20250102	102400	37263880	5850	5850	5850	5850	2
563	20250102	102300	37252180	5840	5840	5840	5840	0
564	20250102	102200	37252180	5840	5830	5840	5830	350
565	20250102	102100	35210680	5810	5810	5810	5810	99
566	20250102	102000	34635490	5800	5800	5800	5800	100
567	20250102	101900	34055490	5810	5810	5810	5810	0
568	20250102	101800	34055490	5810	5810	5810	5810	1
569	20250102	101700	34049680	5800	5800	5800	5800	0
570	20250102	101600	34049680	5800	5800	5800	5800	0
571	20250102	101500	34049680	5800	5820	5820	5800	749
572	20250102	101400	29703500	5790	5780	5790	5780	375
573	20250102	101300	27533140	5780	5780	5780	5780	36
574	20250102	101200	27325060	5780	5780	5780	5780	49
575	20250102	101100	27041840	5780	5780	5780	5780	2
576	20250102	101000	27030280	5750	5770	5770	5750	4
577	20250102	100900	27007220	5780	5780	5780	5780	0
578	20250102	100800	27007220	5780	5780	5780	5780	1
579	20250102	100700	27001440	5780	5780	5780	5780	0
580	20250102	100600	27001440	5780	5780	5780	5780	103
581	20250102	100500	26406100	5780	5780	5780	5780	100
582	20250102	100400	25828100	5770	5760	5770	5760	101
583	20250102	100300	25245830	5790	5790	5790	5790	3
584	20250102	100200	25228460	5740	5770	5770	5740	588
585	20250102	100100	21847270	5820	5820	5820	5820	2
586	20250102	100000	21835630	5830	5750	5830	5750	3796