KissMeData/104540/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201300	87836310	5660	5660	5660	5660	33
3	20250106	201200	87836310	5660	5660	5660	5660	0
4	20250106	201100	87836310	5660	5660	5660	5660	0
5	20250106	201000	87836310	5660	5660	5660	5660	0
6	20250106	200900	87836310	5660	5660	5660	5660	0
7	20250106	200800	87836310	5660	5660	5660	5660	0
8	20250106	200700	87836310	5660	5660	5660	5660	0
9	20250106	200600	87836310	5660	5660	5660	5660	0
10	20250106	200500	87836310	5660	5660	5660	5660	0
11	20250106	200400	87836310	5660	5660	5660	5660	0
12	20250106	200300	87836310	5660	5660	5660	5660	0
13	20250106	200200	87836310	5660	5660	5660	5660	0
14	20250106	200100	87836310	5660	5660	5660	5660	0
15	20250106	200000	87836310	5660	5660	5660	5660	0
16	20250106	195900	87836310	5660	5660	5660	5660	0
17	20250106	195800	87836310	5660	5660	5660	5660	0
18	20250106	195700	87836310	5660	5660	5660	5660	0
19	20250106	195600	87836310	5660	5660	5660	5660	0
20	20250106	195500	87836310	5660	5660	5660	5660	0
21	20250106	195400	87836310	5660	5660	5660	5660	0
22	20250106	195300	87836310	5660	5660	5660	5660	0
23	20250106	195200	87836310	5660	5660	5660	5660	0
24	20250106	195100	87836310	5660	5660	5660	5660	0
25	20250106	195000	87836310	5660	5660	5660	5660	0
26	20250106	194900	87836310	5660	5660	5660	5660	0
27	20250106	194800	87836310	5660	5660	5660	5660	0
28	20250106	194700	87836310	5660	5660	5660	5660	0
29	20250106	194600	87836310	5660	5660	5660	5660	0
30	20250106	194500	87836310	5660	5660	5660	5660	0
31	20250106	194400	87836310	5660	5660	5660	5660	0
32	20250106	194300	87836310	5660	5660	5660	5660	33
33	20250106	194200	87836310	5660	5660	5660	5660	0
34	20250106	194100	87836310	5660	5660	5660	5660	0
35	20250106	194000	87836310	5660	5660	5660	5660	0
36	20250106	193900	87836310	5660	5660	5660	5660	0
37	20250106	193800	87836310	5660	5660	5660	5660	0
38	20250106	193700	87836310	5660	5660	5660	5660	0
39	20250106	193600	87836310	5660	5660	5660	5660	0
40	20250106	193500	87836310	5660	5660	5660	5660	0
41	20250106	193400	87836310	5660	5660	5660	5660	0
42	20250106	193300	87836310	5660	5660	5660	5660	0
43	20250106	193200	87836310	5660	5660	5660	5660	0
44	20250106	193100	87836310	5660	5660	5660	5660	0
45	20250106	193000	87836310	5660	5660	5660	5660	0
46	20250106	192900	87836310	5660	5660	5660	5660	0
47	20250106	192800	87836310	5660	5660	5660	5660	0
48	20250106	192700	87836310	5660	5660	5660	5660	0
49	20250106	192600	87836310	5660	5660	5660	5660	0
50	20250106	192500	87836310	5660	5660	5660	5660	0
51	20250106	192400	87836310	5660	5660	5660	5660	0
52	20250106	192300	87836310	5660	5660	5660	5660	0
53	20250106	192200	87836310	5660	5660	5660	5660	0
54	20250106	192100	87836310	5660	5660	5660	5660	0
55	20250106	192000	87836310	5660	5660	5660	5660	0
56	20250106	191900	87836310	5660	5660	5660	5660	0
57	20250106	191800	87836310	5660	5660	5660	5660	0
58	20250106	191700	87836310	5660	5660	5660	5660	0
59	20250106	191600	87836310	5660	5660	5660	5660	0
60	20250106	191500	87836310	5660	5660	5660	5660	0
61	20250106	191400	87836310	5660	5660	5660	5660	0
62	20250106	191300	87836310	5660	5660	5660	5660	33
63	20250106	191200	87836310	5660	5660	5660	5660	0
64	20250106	191100	87836310	5660	5660	5660	5660	0
65	20250106	191000	87836310	5660	5660	5660	5660	0
66	20250106	190900	87836310	5660	5660	5660	5660	0
67	20250106	190800	87836310	5660	5660	5660	5660	0
68	20250106	190700	87836310	5660	5660	5660	5660	0
69	20250106	190600	87836310	5660	5660	5660	5660	0
70	20250106	190500	87836310	5660	5660	5660	5660	0
71	20250106	190400	87836310	5660	5660	5660	5660	0
72	20250106	190300	87836310	5660	5660	5660	5660	0
73	20250106	190200	87836310	5660	5660	5660	5660	0
74	20250106	190100	87836310	5660	5660	5660	5660	0
75	20250106	190000	87836310	5660	5660	5660	5660	0
76	20250106	185900	87836310	5660	5660	5660	5660	0
77	20250106	185800	87836310	5660	5660	5660	5660	0
78	20250106	185700	87836310	5660	5660	5660	5660	0
79	20250106	185600	87836310	5660	5660	5660	5660	0
80	20250106	185500	87836310	5660	5660	5660	5660	0
81	20250106	185400	87836310	5660	5660	5660	5660	0
82	20250106	185300	87836310	5660	5660	5660	5660	0
83	20250106	185200	87836310	5660	5660	5660	5660	0
84	20250106	185100	87836310	5660	5660	5660	5660	0
85	20250106	185000	87836310	5660	5660	5660	5660	0
86	20250106	184900	87836310	5660	5660	5660	5660	0
87	20250106	184800	87836310	5660	5660	5660	5660	0
88	20250106	184700	87836310	5660	5660	5660	5660	0
89	20250106	184600	87836310	5660	5660	5660	5660	0
90	20250106	184500	87836310	5660	5660	5660	5660	0
91	20250106	184400	87836310	5660	5660	5660	5660	0
92	20250106	184300	87836310	5660	5660	5660	5660	33
93	20250106	184200	87836310	5660	5660	5660	5660	0
94	20250106	184100	87836310	5660	5660	5660	5660	0
95	20250106	184000	87836310	5660	5660	5660	5660	0
96	20250106	183900	87836310	5660	5660	5660	5660	0
97	20250106	183800	87836310	5660	5660	5660	5660	0
98	20250106	183700	87836310	5660	5660	5660	5660	0
99	20250106	183600	87836310	5660	5660	5660	5660	0
100	20250106	183500	87836310	5660	5660	5660	5660	0
101	20250106	183400	87836310	5660	5660	5660	5660	0
102	20250106	183300	87836310	5660	5660	5660	5660	0
103	20250106	183200	87836310	5660	5660	5660	5660	0
104	20250106	183100	87836310	5660	5660	5660	5660	0
105	20250106	183000	87836310	5660	5660	5660	5660	0
106	20250106	182900	87836310	5660	5660	5660	5660	0
107	20250106	182800	87836310	5660	5660	5660	5660	0
108	20250106	182700	87836310	5660	5660	5660	5660	0
109	20250106	182600	87836310	5660	5660	5660	5660	0
110	20250106	182500	87836310	5660	5660	5660	5660	0
111	20250106	182400	87836310	5660	5660	5660	5660	0
112	20250106	182300	87836310	5660	5660	5660	5660	0
113	20250106	182200	87836310	5660	5660	5660	5660	0
114	20250106	182100	87836310	5660	5660	5660	5660	0
115	20250106	182000	87836310	5660	5660	5660	5660	0
116	20250106	181900	87836310	5660	5660	5660	5660	0
117	20250106	181800	87836310	5660	5660	5660	5660	0
118	20250106	181700	87836310	5660	5660	5660	5660	0
119	20250106	181600	87836310	5660	5660	5660	5660	0
120	20250106	181500	87836310	5660	5660	5660	5660	0
121	20250106	181400	87836310	5660	5660	5660	5660	0
122	20250106	181300	87836310	5660	5660	5660	5660	33
123	20250106	181200	87836310	5660	5660	5660	5660	0
124	20250106	181100	87836310	5660	5660	5660	5660	0
125	20250106	181000	87836310	5660	5660	5660	5660	0
126	20250106	180900	87836310	5660	5660	5660	5660	0
127	20250106	180800	87836310	5660	5660	5660	5660	0
128	20250106	180700	87836310	5660	5660	5660	5660	0
129	20250106	180600	87836310	5660	5660	5660	5660	0
130	20250106	180500	87836310	5660	5660	5660	5660	0
131	20250106	180400	87836310	5660	5660	5660	5660	0
132	20250106	180300	87836310	5660	5660	5660	5660	0
133	20250106	180200	87836310	5660	5660	5660	5660	0
134	20250106	180100	87836310	5660	5660	5660	5660	0
135	20250106	180000	87836310	5660	5660	5660	5660	0
136	20250106	175900	87836310	5660	5660	5660	5660	0
137	20250106	175800	87836310	5660	5660	5660	5660	0
138	20250106	175700	87836310	5660	5660	5660	5660	0
139	20250106	175600	87836310	5660	5660	5660	5660	0
140	20250106	175500	87836310	5660	5660	5660	5660	0
141	20250106	175400	87836310	5660	5660	5660	5660	0
142	20250106	175300	87836310	5660	5660	5660	5660	0
143	20250106	175200	87836310	5660	5660	5660	5660	0
144	20250106	175100	87836310	5660	5660	5660	5660	0
145	20250106	175000	87836310	5660	5660	5660	5660	0
146	20250106	174900	87836310	5660	5660	5660	5660	0
147	20250106	174800	87836310	5660	5660	5660	5660	0
148	20250106	174700	87836310	5660	5660	5660	5660	0
149	20250106	174600	87836310	5660	5660	5660	5660	0
150	20250106	174500	87836310	5660	5660	5660	5660	0
151	20250106	174400	87836310	5660	5660	5660	5660	0
152	20250106	174300	87836310	5660	5660	5660	5660	33
153	20250106	174200	87836310	5660	5660	5660	5660	0
154	20250106	174100	87836310	5660	5660	5660	5660	0
155	20250106	174000	87836310	5660	5660	5660	5660	0
156	20250106	173900	87836310	5660	5660	5660	5660	0
157	20250106	173800	87836310	5660	5660	5660	5660	0
158	20250106	173700	87836310	5660	5660	5660	5660	0
159	20250106	173600	87836310	5660	5660	5660	5660	0
160	20250106	173500	87836310	5660	5660	5660	5660	0
161	20250106	173400	87836310	5660	5660	5660	5660	0
162	20250106	173300	87836310	5660	5660	5660	5660	0
163	20250106	173200	87836310	5660	5660	5660	5660	0
164	20250106	173100	87836310	5660	5660	5660	5660	0
165	20250106	173000	87836310	5660	5660	5660	5660	0
166	20250106	172900	87836310	5660	5660	5660	5660	0
167	20250106	172800	87836310	5660	5660	5660	5660	0
168	20250106	172700	87836310	5660	5660	5660	5660	0
169	20250106	172600	87836310	5660	5660	5660	5660	0
170	20250106	172500	87836310	5660	5660	5660	5660	0
171	20250106	172400	87836310	5660	5660	5660	5660	0
172	20250106	172300	87836310	5660	5660	5660	5660	0
173	20250106	172200	87836310	5660	5660	5660	5660	0
174	20250106	172100	87836310	5660	5660	5660	5660	0
175	20250106	172000	87836310	5660	5660	5660	5660	0
176	20250106	171900	87836310	5660	5660	5660	5660	0
177	20250106	171800	87836310	5660	5660	5660	5660	0
178	20250106	171700	87836310	5660	5660	5660	5660	0
179	20250106	171600	87836310	5660	5660	5660	5660	0
180	20250106	171500	87836310	5660	5660	5660	5660	0
181	20250106	171400	87836310	5660	5660	5660	5660	0
182	20250106	171300	87836310	5660	5660	5660	5660	33
183	20250106	171200	87836310	5660	5660	5660	5660	0
184	20250106	171100	87836310	5660	5660	5660	5660	0
185	20250106	171000	87836310	5660	5660	5660	5660	0
186	20250106	170900	87836310	5660	5660	5660	5660	0
187	20250106	170800	87836310	5660	5660	5660	5660	0
188	20250106	170700	87836310	5660	5660	5660	5660	0
189	20250106	170600	87836310	5660	5660	5660	5660	0
190	20250106	170500	87836310	5660	5660	5660	5660	0
191	20250106	170400	87836310	5660	5660	5660	5660	0
192	20250106	170300	87836310	5660	5660	5660	5660	0
193	20250106	170200	87836310	5660	5660	5660	5660	0
194	20250106	170100	87836310	5660	5660	5660	5660	0
195	20250106	170000	87836310	5660	5660	5660	5660	0
196	20250106	165900	87836310	5660	5660	5660	5660	0
197	20250106	165800	87836310	5660	5660	5660	5660	0
198	20250106	165700	87836310	5660	5660	5660	5660	0
199	20250106	165600	87836310	5660	5660	5660	5660	0
200	20250106	165500	87836310	5660	5660	5660	5660	0
201	20250106	165400	87836310	5660	5660	5660	5660	0
202	20250106	165300	87836310	5660	5660	5660	5660	0
203	20250106	165200	87836310	5660	5660	5660	5660	0
204	20250106	165100	87836310	5660	5660	5660	5660	0
205	20250106	165000	87836310	5660	5660	5660	5660	0
206	20250106	164900	87836310	5660	5660	5660	5660	0
207	20250106	164800	87836310	5660	5660	5660	5660	0
208	20250106	164700	87836310	5660	5660	5660	5660	0
209	20250106	164600	87836310	5660	5660	5660	5660	0
210	20250106	164500	87836310	5660	5660	5660	5660	0
211	20250106	164400	87836310	5660	5660	5660	5660	0
212	20250106	164300	87836310	5660	5660	5660	5660	33
213	20250106	164200	87836310	5660	5660	5660	5660	0
214	20250106	164100	87836310	5660	5660	5660	5660	0
215	20250106	164000	87836310	5660	5660	5660	5660	0
216	20250106	163900	87836310	5660	5660	5660	5660	0
217	20250106	163800	87836310	5660	5660	5660	5660	0
218	20250106	163700	87836310	5660	5660	5660	5660	0
219	20250106	163600	87836310	5660	5660	5660	5660	0
220	20250106	163500	87836310	5660	5660	5660	5660	0
221	20250106	163400	87836310	5660	5660	5660	5660	0
222	20250106	163300	87836310	5660	5660	5660	5660	0
223	20250106	163200	87836310	5660	5660	5660	5660	0
224	20250106	163100	87836310	5660	5660	5660	5660	0
225	20250106	163000	87836310	5660	5660	5660	5660	0
226	20250106	162900	87836310	5660	5660	5660	5660	0
227	20250106	162800	87836310	5660	5660	5660	5660	0
228	20250106	162700	87836310	5660	5660	5660	5660	0
229	20250106	162600	87836310	5660	5660	5660	5660	0
230	20250106	162500	87836310	5660	5660	5660	5660	0
231	20250106	162400	87836310	5660	5660	5660	5660	0
232	20250106	162300	87836310	5660	5660	5660	5660	0
233	20250106	162200	87836310	5660	5660	5660	5660	0
234	20250106	162100	87836310	5660	5660	5660	5660	0
235	20250106	162000	87836310	5660	5660	5660	5660	0
236	20250106	161900	87836310	5660	5660	5660	5660	0
237	20250106	161800	87836310	5660	5660	5660	5660	0
238	20250106	161700	87836310	5660	5660	5660	5660	0
239	20250106	161600	87836310	5660	5660	5660	5660	0
240	20250106	161500	87836310	5660	5660	5660	5660	0
241	20250106	161400	87836310	5660	5660	5660	5660	0
242	20250106	161300	87836310	5660	5660	5660	5660	33
243	20250106	161200	87836310	5660	5660	5660	5660	0
244	20250106	161100	87836310	5660	5660	5660	5660	0
245	20250106	161000	87836310	5660	5660	5660	5660	0
246	20250106	160900	87836310	5660	5660	5660	5660	0
247	20250106	160800	87836310	5660	5660	5660	5660	0
248	20250106	160700	87836310	5660	5660	5660	5660	0
249	20250106	160600	87836310	5660	5660	5660	5660	0
250	20250106	160500	87836310	5660	5660	5660	5660	0
251	20250106	160400	87836310	5660	5660	5660	5660	0
252	20250106	160300	87836310	5660	5660	5660	5660	0
253	20250106	160200	87836310	5660	5660	5660	5660	0
254	20250106	160100	87836310	5660	5660	5660	5660	0
255	20250106	160000	87836310	5660	5660	5660	5660	0
256	20250106	155900	87836310	5660	5660	5660	5660	0
257	20250106	155800	87836310	5660	5660	5660	5660	0
258	20250106	155700	87836310	5660	5660	5660	5660	0
259	20250106	155600	87836310	5660	5660	5660	5660	0
260	20250106	155500	87836310	5660	5660	5660	5660	0
261	20250106	155400	87836310	5660	5660	5660	5660	0
262	20250106	155300	87836310	5660	5660	5660	5660	0
263	20250106	155200	87836310	5660	5660	5660	5660	0
264	20250106	155100	87836310	5660	5660	5660	5660	0
265	20250106	155000	87836310	5660	5660	5660	5660	0
266	20250106	154900	87836310	5660	5660	5660	5660	0
267	20250106	154800	87836310	5660	5660	5660	5660	0
268	20250106	154700	87836310	5660	5660	5660	5660	0
269	20250106	154600	87836310	5660	5660	5660	5660	0
270	20250106	154500	87836310	5660	5660	5660	5660	0
271	20250106	154400	87836310	5660	5660	5660	5660	0
272	20250106	154300	87836310	5660	5660	5660	5660	33
273	20250106	154200	87836310	5660	5660	5660	5660	0
274	20250106	154100	87836310	5660	5660	5660	5660	0
275	20250106	154000	87836310	5660	5660	5660	5660	0
276	20250106	153900	87836310	5660	5660	5660	5660	0
277	20250106	153800	87836310	5660	5660	5660	5660	0
278	20250106	153700	87836310	5660	5660	5660	5660	0
279	20250106	153600	87836310	5660	5660	5660	5660	0
280	20250106	153500	87836310	5660	5660	5660	5660	0
281	20250106	153400	87836310	5660	5660	5660	5660	0
282	20250106	153300	87836310	5660	5660	5660	5660	0
283	20250106	153200	87836310	5660	5660	5660	5660	0
284	20250106	153100	87836310	5660	5660	5660	5660	0
285	20250106	153000	87836310	5660	5660	5660	5660	33
286	20250106	152900	87649530	5580	5580	5580	5580	0
287	20250106	152800	87649530	5580	5580	5580	5580	0
288	20250106	152700	87649530	5580	5580	5580	5580	0
289	20250106	152600	87649530	5580	5580	5580	5580	0
290	20250106	152500	87649530	5580	5580	5580	5580	0
291	20250106	152400	87649530	5580	5580	5580	5580	0
292	20250106	152300	87649530	5580	5580	5580	5580	0
293	20250106	152200	87649530	5580	5580	5580	5580	0
294	20250106	152100	87649530	5580	5580	5580	5580	0
295	20250106	152000	87649530	5580	5580	5580	5580	0
296	20250106	151900	87649530	5580	5620	5620	5580	94
297	20250106	151800	87124970	5660	5660	5660	5660	0
298	20250106	151700	87124970	5660	5660	5660	5660	0
299	20250106	151600	87124970	5660	5660	5660	5660	0
300	20250106	151500	87124970	5660	5660	5660	5660	0
301	20250106	151400	87124970	5660	5660	5660	5660	0
302	20250106	151300	87124970	5660	5650	5660	5620	42
303	20250106	151200	86887680	5650	5620	5650	5620	13
304	20250106	151100	86814260	5660	5610	5660	5560	504
305	20250106	151000	84000410	5660	5660	5660	5660	1
306	20250106	150900	83994750	5660	5660	5660	5660	0
307	20250106	150800	83994750	5660	5660	5660	5650	38
308	20250106	150700	83779790	5660	5660	5660	5660	0
309	20250106	150600	83779790	5660	5660	5660	5660	0
310	20250106	150500	83779790	5660	5660	5660	5660	0
311	20250106	150400	83779790	5660	5660	5660	5660	0
312	20250106	150300	83779790	5660	5660	5660	5640	28
313	20250106	150200	83621550	5660	5650	5660	5650	19
314	20250106	150100	83514130	5650	5660	5660	5650	7
315	20250106	150000	83474570	5650	5650	5660	5650	28
316	20250106	145900	83316340	5650	5660	5660	5600	44
317	20250106	145800	83069150	5660	5660	5660	5660	24
318	20250106	145700	82933310	5660	5660	5660	5660	0
319	20250106	145600	82933310	5660	5660	5660	5660	0
320	20250106	145500	82933310	5660	5660	5660	5660	0
321	20250106	145400	82933310	5660	5660	5660	5660	0
322	20250106	145300	82933310	5660	5660	5660	5660	0
323	20250106	145200	82933310	5660	5660	5660	5660	0
324	20250106	145100	82933310	5660	5660	5660	5660	0
325	20250106	145000	82933310	5660	5660	5660	5660	0
326	20250106	144900	82933310	5660	5660	5660	5660	0
327	20250106	144800	82933310	5660	5660	5660	5660	0
328	20250106	144700	82933310	5660	5660	5660	5660	0
329	20250106	144600	82933310	5660	5660	5660	5660	0
330	20250106	144500	82933310	5660	5660	5660	5660	0
331	20250106	144400	82933310	5660	5660	5660	5660	1
332	20250106	144300	82927650	5660	5660	5660	5660	0
333	20250106	144200	82927650	5660	5660	5660	5660	0
334	20250106	144100	82927650	5660	5660	5660	5660	24
335	20250106	144000	82791810	5650	5600	5660	5600	1482
336	20250106	143900	74423800	5650	5610	5650	5610	5
337	20250106	143800	74395650	5600	5600	5600	5600	0
338	20250106	143700	74395650	5600	5610	5610	5600	2
339	20250106	143600	74384440	5620	5620	5620	5620	0
340	20250106	143500	74384440	5620	5620	5620	5620	1
341	20250106	143400	74378820	5630	5630	5630	5630	0
342	20250106	143300	74378820	5630	5630	5630	5630	0
343	20250106	143200	74378820	5630	5630	5630	5630	0
344	20250106	143100	74378820	5630	5630	5630	5630	0
345	20250106	143000	74378820	5630	5630	5630	5630	0
346	20250106	142900	74378820	5630	5630	5630	5630	0
347	20250106	142800	74378820	5630	5630	5630	5630	0
348	20250106	142700	74378820	5630	5630	5630	5630	0
349	20250106	142600	74378820	5630	5630	5630	5630	0
350	20250106	142500	74378820	5630	5630	5630	5630	0
351	20250106	142400	74378820	5630	5630	5630	5630	0
352	20250106	142300	74378820	5630	5630	5630	5630	2
353	20250106	142200	74367560	5590	5590	5590	5590	0
354	20250106	142100	74367560	5590	5590	5590	5590	0
355	20250106	142000	74367560	5590	5590	5590	5590	0
356	20250106	141900	74367560	5590	5590	5590	5590	0
357	20250106	141800	74367560	5590	5590	5590	5590	0
358	20250106	141700	74367560	5590	5590	5590	5590	0
359	20250106	141600	74367560	5590	5590	5590	5590	0
360	20250106	141500	74367560	5590	5590	5590	5590	0
361	20250106	141400	74367560	5590	5590	5590	5590	0
362	20250106	141300	74367560	5590	5590	5590	5590	0
363	20250106	141200	74367560	5590	5590	5590	5590	0
364	20250106	141100	74367560	5590	5590	5590	5590	0
365	20250106	141000	74367560	5590	5590	5590	5590	0
366	20250106	140900	74367560	5590	5630	5630	5590	389
367	20250106	140800	72186470	5650	5650	5650	5650	0
368	20250106	140700	72186470	5650	5650	5650	5650	0
369	20250106	140600	72186470	5650	5650	5650	5650	0
370	20250106	140500	72186470	5650	5640	5650	5640	100
371	20250106	140400	71621560	5640	5640	5640	5640	0
372	20250106	140300	71621560	5640	5640	5640	5640	0
373	20250106	140200	71621560	5640	5640	5640	5640	0
374	20250106	140100	71621560	5640	5640	5640	5640	0
375	20250106	140000	71621560	5640	5640	5640	5640	0
376	20250106	135900	71621560	5640	5640	5640	5640	24
377	20250106	135800	71486200	5640	5630	5640	5630	20
378	20250106	135700	71373430	5630	5630	5630	5630	10
379	20250106	135600	71317130	5630	5630	5630	5630	0
380	20250106	135500	71317130	5630	5630	5630	5630	13
381	20250106	135400	71243940	5630	5630	5630	5630	6
382	20250106	135300	71210160	5630	5630	5630	5630	0
383	20250106	135200	71210160	5630	5630	5630	5630	0
384	20250106	135100	71210160	5630	5630	5630	5630	0
385	20250106	135000	71210160	5630	5630	5630	5630	0
386	20250106	134900	71210160	5630	5630	5630	5630	0
387	20250106	134800	71210160	5630	5630	5630	5630	0
388	20250106	134700	71210160	5630	5630	5630	5630	0
389	20250106	134600	71210160	5630	5630	5630	5630	0
390	20250106	134500	71210160	5630	5630	5630	5630	0
391	20250106	134400	71210160	5630	5630	5630	5630	0
392	20250106	134300	71210160	5630	5630	5630	5630	9
393	20250106	134200	71159490	5630	5630	5630	5630	0
394	20250106	134100	71159490	5630	5630	5630	5630	0
395	20250106	134000	71159490	5630	5630	5630	5630	0
396	20250106	133900	71159490	5630	5630	5630	5630	0
397	20250106	133800	71159490	5630	5630	5630	5630	0
398	20250106	133700	71159490	5630	5630	5630	5630	0
399	20250106	133600	71159490	5630	5630	5630	5630	0
400	20250106	133500	71159490	5630	5630	5630	5630	0
401	20250106	133400	71159490	5630	5630	5630	5630	0
402	20250106	133300	71159490	5630	5630	5630	5630	0
403	20250106	133200	71159490	5630	5630	5630	5630	7
404	20250106	133100	71120080	5630	5630	5630	5630	0
405	20250106	133000	71120080	5630	5630	5630	5630	0
406	20250106	132900	71120080	5630	5630	5630	5630	0
407	20250106	132800	71120080	5630	5630	5630	5630	0
408	20250106	132700	71120080	5630	5630	5630	5630	0
409	20250106	132600	71120080	5630	5630	5630	5630	0
410	20250106	132500	71120080	5630	5630	5630	5630	0
411	20250106	132400	71120080	5630	5630	5630	5630	0
412	20250106	132300	71120080	5630	5600	5630	5600	301
413	20250106	132200	69434450	5600	5600	5600	5600	0
414	20250106	132100	69434450	5600	5600	5600	5600	71
415	20250106	132000	69036850	5600	5600	5600	5600	0
416	20250106	131900	69036850	5600	5600	5600	5600	0
417	20250106	131800	69036850	5600	5600	5600	5600	0
418	20250106	131700	69036850	5600	5600	5600	5600	0
419	20250106	131600	69036850	5600	5600	5600	5600	0
420	20250106	131500	69036850	5600	5600	5600	5600	0
421	20250106	131400	69036850	5600	5600	5600	5600	0
422	20250106	131300	69036850	5600	5600	5600	5600	0
423	20250106	131200	69036850	5600	5600	5600	5600	0
424	20250106	131100	69036850	5600	5600	5600	5600	0
425	20250106	131000	69036850	5600	5600	5600	5600	0
426	20250106	130900	69036850	5600	5600	5600	5600	5
427	20250106	130800	69008850	5600	5600	5600	5600	0
428	20250106	130700	69008850	5600	5600	5600	5600	4
429	20250106	130600	68986450	5600	5600	5600	5600	0
430	20250106	130500	68986450	5600	5600	5600	5600	0
431	20250106	130400	68986450	5600	5600	5600	5600	0
432	20250106	130300	68986450	5600	5600	5600	5600	0
433	20250106	130200	68986450	5600	5600	5600	5600	0
434	20250106	130100	68986450	5600	5600	5600	5600	0
435	20250106	130000	68986450	5600	5600	5600	5600	0
436	20250106	125900	68986450	5600	5600	5600	5600	18
437	20250106	125800	68885650	5600	5600	5600	5600	10
438	20250106	125700	68829650	5650	5650	5650	5650	0
439	20250106	125600	68829650	5650	5650	5650	5650	0
440	20250106	125500	68829650	5650	5650	5650	5650	0
441	20250106	125400	68829650	5650	5650	5650	5650	0
442	20250106	125300	68829650	5650	5650	5650	5650	0
443	20250106	125200	68829650	5650	5650	5650	5650	0
444	20250106	125100	68829650	5650	5650	5650	5650	0
445	20250106	125000	68829650	5650	5650	5650	5650	0
446	20250106	124900	68829650	5650	5650	5650	5650	1
447	20250106	124800	68824000	5640	5640	5640	5640	886
448	20250106	124700	63826960	5650	5650	5650	5650	0
449	20250106	124600	63826960	5650	5610	5650	5610	5
450	20250106	124500	63798810	5600	5600	5600	5600	2
451	20250106	124400	63787610	5600	5600	5600	5590	3
452	20250106	124300	63770820	5650	5650	5650	5650	0
453	20250106	124200	63770820	5650	5640	5650	5640	3
454	20250106	124100	63753890	5640	5640	5640	5640	0
455	20250106	124000	63753890	5640	5640	5640	5640	0
456	20250106	123900	63753890	5640	5640	5640	5640	0
457	20250106	123800	63753890	5640	5640	5640	5640	0
458	20250106	123700	63753890	5640	5640	5640	5640	0
459	20250106	123600	63753890	5640	5640	5640	5640	0
460	20250106	123500	63753890	5640	5640	5640	5640	0
461	20250106	123400	63753890	5640	5640	5640	5640	0
462	20250106	123300	63753890	5640	5640	5640	5640	0
463	20250106	123200	63753890	5640	5640	5640	5640	10
464	20250106	123100	63697490	5650	5650	5650	5650	0
465	20250106	123000	63697490	5650	5650	5650	5650	0
466	20250106	122900	63697490	5650	5650	5650	5650	0
467	20250106	122800	63697490	5650	5590	5650	5590	214
468	20250106	122700	62501170	5650	5600	5650	5600	961
469	20250106	122600	57119520	5670	5670	5670	5670	0
470	20250106	122500	57119520	5670	5670	5670	5670	0
471	20250106	122400	57119520	5670	5670	5670	5670	0
472	20250106	122300	57119520	5670	5670	5670	5670	0
473	20250106	122200	57119520	5670	5670	5670	5670	0
474	20250106	122100	57119520	5670	5670	5670	5670	0
475	20250106	122000	57119520	5670	5670	5670	5670	0
476	20250106	121900	57119520	5670	5670	5670	5670	0
477	20250106	121800	57119520	5670	5660	5670	5660	500
478	20250106	121700	54284630	5660	5650	5660	5650	500
479	20250106	121600	51454700	5660	5650	5660	5650	12
480	20250106	121500	51386880	5660	5590	5660	5590	27
481	20250106	121400	51234730	5660	5650	5660	5640	13
482	20250106	121300	51161300	5660	5630	5660	5630	92
483	20250106	121200	50642420	5640	5640	5640	5640	11
484	20250106	121100	50580380	5600	5600	5600	5600	687
485	20250106	121000	46733180	5680	5680	5680	5680	0
486	20250106	120900	46733180	5680	5680	5680	5680	0
487	20250106	120800	46733180	5680	5680	5680	5680	0
488	20250106	120700	46733180	5680	5680	5680	5680	0
489	20250106	120600	46733180	5680	5680	5680	5680	0
490	20250106	120500	46733180	5680	5660	5680	5660	119
491	20250106	120400	46058670	5660	5620	5660	5570	103
492	20250106	120300	45484050	5680	5680	5680	5680	0
493	20250106	120200	45484050	5680	5680	5680	5680	0
494	20250106	120100	45484050	5680	5680	5680	5680	0
495	20250106	120000	45484050	5680	5640	5680	5640	117
496	20250106	115900	44819980	5660	5650	5660	5650	14
497	20250106	115800	44740810	5670	5630	5670	5630	500
498	20250106	115700	41918150	5630	5590	5630	5560	400
499	20250106	115600	39684880	5550	5580	5580	5550	600
500	20250106	115500	36350290	5670	5670	5670	5670	0
501	20250106	115400	36350290	5670	5620	5670	5620	16
502	20250106	115300	36259760	5570	5640	5670	5570	502
503	20250106	115200	33462310	5670	5670	5670	5670	0
504	20250106	115100	33462310	5670	5630	5670	5630	9
505	20250106	115000	33411600	5680	5680	5680	5680	0
506	20250106	114900	33411600	5680	5680	5680	5680	0
507	20250106	114800	33411600	5680	5680	5680	5680	0
508	20250106	114700	33411600	5680	5620	5680	5620	62
509	20250106	114600	33062800	5620	5620	5620	5620	1
510	20250106	114500	33057180	5570	5570	5570	5570	37
511	20250106	114400	32851090	5680	5680	5680	5680	0
512	20250106	114300	32851090	5680	5680	5680	5680	0
513	20250106	114200	32851090	5680	5570	5680	5530	722
514	20250106	114100	28823260	5650	5650	5650	5650	0
515	20250106	114000	28823260	5650	5650	5650	5650	0
516	20250106	113900	28823260	5650	5650	5650	5650	0
517	20250106	113800	28823260	5650	5560	5650	5550	102
518	20250106	113700	28256410	5560	5570	5570	5560	100
519	20250106	113600	27700050	5660	5660	5660	5660	0
520	20250106	113500	27700050	5660	5660	5660	5660	1
521	20250106	113400	27694390	5660	5620	5660	5620	3
522	20250106	113300	27677450	5620	5620	5620	5620	0
523	20250106	113200	27677450	5620	5610	5620	5610	145
524	20250106	113100	26863060	5610	5610	5610	5610	0
525	20250106	113000	26863060	5610	5610	5610	5610	0
526	20250106	112900	26863060	5610	5610	5610	5610	0
527	20250106	112800	26863060	5610	5610	5610	5610	0
528	20250106	112700	26863060	5610	5610	5610	5610	0
529	20250106	112600	26863060	5610	5610	5610	5610	0
530	20250106	112500	26863060	5610	5610	5610	5610	0
531	20250106	112400	26863060	5610	5610	5610	5610	0
532	20250106	112300	26863060	5610	5610	5610	5610	0
533	20250106	112200	26863060	5610	5610	5610	5610	0
534	20250106	112100	26863060	5610	5610	5610	5610	0
535	20250106	112000	26863060	5610	5610	5610	5610	0
536	20250106	111900	26863060	5610	5610	5610	5610	0
537	20250106	111800	26863060	5610	5610	5610	5610	0
538	20250106	111700	26863060	5610	5610	5610	5610	1
539	20250106	111600	26857450	5570	5580	5580	5570	21
540	20250106	111500	26740420	5620	5620	5620	5620	0
541	20250106	111400	26740420	5620	5570	5620	5560	95
542	20250106	111300	26210780	5600	5600	5600	5600	0
543	20250106	111200	26210780	5600	5600	5600	5600	0
544	20250106	111100	26210780	5600	5600	5600	5600	0
545	20250106	111000	26210780	5600	5590	5600	5590	101
546	20250106	110900	25645400	5570	5620	5620	5570	75
547	20250106	110800	25227340	5600	5590	5600	5590	36
548	20250106	110700	25025880	5620	5570	5620	5570	551
549	20250106	110600	21956760	5570	5570	5570	5570	500
550	20250106	110500	19171760	5570	5560	5570	5560	100
551	20250106	110400	18615270	5560	5560	5560	5560	0
552	20250106	110300	18615270	5560	5560	5560	5560	4
553	20250106	110200	18593030	5560	5560	5560	5560	0
554	20250106	110100	18593030	5560	5560	5560	5560	0
555	20250106	110000	18593030	5560	5560	5560	5560	400
556	20250106	105900	16369030	5560	5560	5560	5560	0
557	20250106	105800	16369030	5560	5560	5560	5560	0
558	20250106	105700	16369030	5560	5560	5560	5560	0
559	20250106	105600	16369030	5560	5560	5560	5560	0
560	20250106	105500	16369030	5560	5560	5560	5560	0
561	20250106	105400	16369030	5560	5560	5560	5560	0
562	20250106	105300	16369030	5560	5560	5560	5560	0
563	20250106	105200	16369030	5560	5560	5560	5560	0
564	20250106	105100	16369030	5560	5540	5560	5540	501
565	20250106	105000	13588530	5540	5540	5540	5540	0
566	20250106	104900	13588530	5540	5540	5540	5540	0
567	20250106	104800	13588530	5540	5540	5540	5540	0
568	20250106	104700	13588530	5540	5540	5540	5540	0
569	20250106	104600	13588530	5540	5540	5540	5540	1
570	20250106	104500	13582990	5500	5530	5530	5500	625
571	20250106	104400	10145190	5540	5540	5540	5540	0
572	20250106	104300	10145190	5540	5540	5540	5540	0
573	20250106	104200	10145190	5540	5540	5540	5540	3
574	20250106	104100	10128570	5550	5550	5550	5550	0
575	20250106	104000	10128570	5550	5550	5550	5550	0
576	20250106	103900	10128570	5550	5550	5550	5550	0
577	20250106	103800	10128570	5550	5550	5550	5550	0
578	20250106	103700	10128570	5550	5550	5550	5550	0
579	20250106	103600	10128570	5550	5550	5550	5550	0
580	20250106	103500	10128570	5550	5550	5550	5550	2
581	20250106	103400	10117470	5550	5550	5550	5550	0
582	20250106	103300	10117470	5550	5550	5550	5550	0
583	20250106	103200	10117470	5550	5550	5550	5550	1
584	20250106	103100	10111920	5540	5540	5540	5540	47
585	20250106	103000	9851540	5530	5530	5530	5530	0
586	20250106	102900	9851540	5530	5530	5530	5530	0
587	20250106	102800	9851540	5530	5530	5530	5530	0
588	20250106	102700	9851540	5530	5530	5530	5530	0
589	20250106	102600	9851540	5530	5530	5530	5530	0
590	20250106	102500	9851540	5530	5530	5530	5530	0
591	20250106	102400	9851540	5530	5530	5530	5530	0
592	20250106	102300	9851540	5530	5530	5530	5530	0
593	20250106	102200	9851540	5530	5530	5530	5530	0
594	20250106	102100	9851540	5530	5530	5530	5530	1
595	20250106	102000	9846010	5500	5500	5500	5500	0
596	20250106	101900	9846010	5500	5500	5500	5500	0
597	20250106	101800	9846010	5500	5500	5500	5500	19
598	20250106	101700	9741510	5510	5510	5510	5510	2
599	20250106	101600	9730490	5530	5530	5530	5530	0
600	20250106	101500	9730490	5530	5530	5530	5530	0
601	20250106	101400	9730490	5530	5530	5530	5530	0
602	20250106	101300	9730490	5530	5530	5530	5530	1
603	20250106	101200	9724960	5530	5530	5530	5530	0
604	20250106	101100	9724960	5530	5530	5530	5530	3
605	20250106	101000	9708370	5530	5530	5530	5530	0
606	20250106	100900	9708370	5530	5530	5530	5530	0
607	20250106	100800	9708370	5530	5530	5530	5530	0
608	20250106	100700	9708370	5530	5530	5530	5530	0
609	20250106	100600	9708370	5530	5530	5530	5530	0
610	20250106	100500	9708370	5530	5530	5530	5530	0
611	20250106	100400	9708370	5530	5530	5530	5530	2
612	20250106	100300	9697310	5530	5530	5530	5530	1
613	20250106	100200	9691780	5500	5500	5500	5500	0
614	20250106	100100	9691780	5500	5510	5510	5500	600
615	20250106	100000	6390630	5550	5550	5550	5550	0
616	20250106	095900	6390630	5550	5550	5550	5550	0
617	20250106	095800	6390630	5550	5550	5550	5550	0
618	20250106	095700	6390630	5550	5550	5550	5550	0
619	20250106	095600	6390630	5550	5550	5550	5550	0
620	20250106	095500	6390630	5550	5560	5560	5550	78
621	20250106	095400	5957690	5570	5550	5570	5550	110
622	20250106	095300	5347110	5550	5550	5550	5550	0
623	20250106	095200	5347110	5550	5550	5550	5550	0
624	20250106	095100	5347110	5550	5550	5550	5550	0
625	20250106	095000	5347110	5550	5550	5550	5550	1
626	20250106	094900	5341560	5550	5550	5550	5550	8
627	20250106	094800	5297160	5550	5550	5550	5550	2
628	20250106	094700	5286060	5550	5550	5550	5550	1
629	20250106	094600	5280510	5550	5540	5550	5540	500
630	20250106	094500	2507280	5540	5540	5540	5540	0
631	20250106	094400	2507280	5540	5540	5540	5540	0
632	20250106	094300	2507280	5540	5540	5540	5540	0
633	20250106	094200	2507280	5540	5540	5540	5540	0
634	20250106	094100	2507280	5540	5540	5540	5540	0
635	20250106	094000	2507280	5540	5540	5540	5540	0
636	20250106	093900	2507280	5540	5540	5540	5540	0
637	20250106	093800	2507280	5540	5540	5540	5540	0
638	20250106	093700	2507280	5540	5540	5540	5540	0
639	20250106	093600	2507280	5540	5540	5540	5540	0
640	20250106	093500	2507280	5540	5540	5540	5540	0
641	20250106	093400	2507280	5540	5540	5540	5540	0
642	20250106	093300	2507280	5540	5540	5540	5540	0
643	20250106	093200	2507280	5540	5540	5540	5540	0
644	20250106	093100	2507280	5540	5540	5540	5540	0
645	20250106	093000	2507280	5540	5540	5540	5540	1
646	20250106	092900	2501740	5540	5540	5540	5540	1
647	20250106	092800	2496200	5530	5530	5530	5530	22
648	20250106	092700	2374540	5530	5530	5530	5530	178
649	20250106	092600	1390200	5550	5550	5550	5550	0
650	20250106	092500	1390200	5550	5550	5550	5550	0
651	20250106	092400	1390200	5550	5550	5550	5550	0
652	20250106	092300	1390200	5550	5550	5550	5550	0
653	20250106	092200	1390200	5550	5550	5550	5550	0
654	20250106	092100	1390200	5550	5550	5550	5550	0
655	20250106	092000	1390200	5550	5550	5550	5550	0
656	20250106	091900	1390200	5550	5550	5550	5550	1
657	20250106	091800	1384650	5470	5470	5470	5470	0
658	20250106	091700	1384650	5470	5470	5470	5470	5
659	20250106	091600	1357300	5460	5530	5530	5460	200
660	20250106	091500	260970	5530	5530	5530	5530	0
661	20250106	091400	260970	5530	5530	5530	5530	0
662	20250106	091300	260970	5530	5530	5530	5530	0
663	20250106	091200	260970	5530	5530	5530	5530	4
664	20250106	091100	238850	5560	5560	5560	5560	0
665	20250106	091000	238850	5560	5560	5560	5560	0
666	20250106	090900	238850	5560	5560	5560	5560	0
667	20250106	090800	238850	5560	5560	5560	5560	0
668	20250106	090700	238850	5560	5560	5560	5560	0
669	20250106	090600	238850	5560	5560	5560	5560	7
670	20250106	090500	199930	5530	5570	5700	5530	36
671	20250106	090400	0	5510	5510	5510	5510	0
672	20250106	090300	0	5510	5510	5510	5510	0
673	20250106	090200	0	5510	5510	5510	5510	0
674	20250106	090100	0	5510	5510	5510	5510	0
675	20250106	090000	0	5510	5510	5510	5510	0