KissMeData/005720/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184600	130705035	4495	4495	4495	4495	305
3	20250108	184500	130705035	4495	4495	4495	4495	0
4	20250108	184400	130705035	4495	4495	4495	4495	0
5	20250108	184300	130705035	4495	4495	4495	4495	0
6	20250108	184200	130705035	4495	4495	4495	4495	0
7	20250108	184100	130705035	4495	4495	4495	4495	0
8	20250108	184000	130705035	4495	4495	4495	4495	0
9	20250108	183900	130705035	4495	4495	4495	4495	0
10	20250108	183800	130705035	4495	4495	4495	4495	0
11	20250108	183700	130705035	4495	4495	4495	4495	0
12	20250108	183600	130705035	4495	4495	4495	4495	0
13	20250108	183500	130705035	4495	4495	4495	4495	0
14	20250108	183400	130705035	4495	4495	4495	4495	0
15	20250108	183300	130705035	4495	4495	4495	4495	0
16	20250108	183200	130705035	4495	4495	4495	4495	0
17	20250108	183100	130705035	4495	4495	4495	4495	0
18	20250108	183000	130705035	4495	4495	4495	4495	0
19	20250108	182900	130705035	4495	4495	4495	4495	0
20	20250108	182800	130705035	4495	4495	4495	4495	0
21	20250108	182700	130705035	4495	4495	4495	4495	0
22	20250108	182600	130705035	4495	4495	4495	4495	0
23	20250108	182500	130705035	4495	4495	4495	4495	0
24	20250108	182400	130705035	4495	4495	4495	4495	0
25	20250108	182300	130705035	4495	4495	4495	4495	0
26	20250108	182200	130705035	4495	4495	4495	4495	0
27	20250108	182100	130705035	4495	4495	4495	4495	0
28	20250108	182000	130705035	4495	4495	4495	4495	0
29	20250108	181900	130705035	4495	4495	4495	4495	0
30	20250108	181800	130705035	4495	4495	4495	4495	0
31	20250108	181700	130705035	4495	4495	4495	4495	0
32	20250108	181600	130705035	4495	4495	4495	4495	305
33	20250108	181500	130705035	4495	4495	4495	4495	0
34	20250108	181400	130705035	4495	4495	4495	4495	0
35	20250108	181300	130705035	4495	4495	4495	4495	0
36	20250108	181200	130705035	4495	4495	4495	4495	0
37	20250108	181100	130705035	4495	4495	4495	4495	0
38	20250108	181000	130705035	4495	4495	4495	4495	0
39	20250108	180900	130705035	4495	4495	4495	4495	0
40	20250108	180800	130705035	4495	4495	4495	4495	0
41	20250108	180700	130705035	4495	4495	4495	4495	0
42	20250108	180600	130705035	4495	4495	4495	4495	0
43	20250108	180500	130705035	4495	4495	4495	4495	0
44	20250108	180400	130705035	4495	4495	4495	4495	0
45	20250108	180300	130705035	4495	4495	4495	4495	0
46	20250108	180200	130705035	4495	4495	4495	4495	0
47	20250108	180100	130705035	4495	4495	4495	4495	0
48	20250108	180000	130705035	4495	4495	4495	4495	0
49	20250108	175900	130705035	4495	4495	4495	4495	0
50	20250108	175800	130705035	4495	4495	4495	4495	0
51	20250108	175700	130705035	4495	4495	4495	4495	0
52	20250108	175600	130705035	4495	4495	4495	4495	0
53	20250108	175500	130705035	4495	4495	4495	4495	0
54	20250108	175400	130705035	4495	4495	4495	4495	0
55	20250108	175300	130705035	4495	4495	4495	4495	0
56	20250108	175200	130705035	4495	4495	4495	4495	0
57	20250108	175100	130705035	4495	4495	4495	4495	0
58	20250108	175000	130705035	4495	4495	4495	4495	0
59	20250108	174900	130705035	4495	4495	4495	4495	0
60	20250108	174800	130705035	4495	4495	4495	4495	0
61	20250108	174700	130705035	4495	4495	4495	4495	0
62	20250108	174600	130705035	4495	4495	4495	4495	305
63	20250108	174500	130705035	4495	4495	4495	4495	0
64	20250108	174400	130705035	4495	4495	4495	4495	0
65	20250108	174300	130705035	4495	4495	4495	4495	0
66	20250108	174200	130705035	4495	4495	4495	4495	0
67	20250108	174100	130705035	4495	4495	4495	4495	0
68	20250108	174000	130705035	4495	4495	4495	4495	0
69	20250108	173900	130705035	4495	4495	4495	4495	0
70	20250108	173800	130705035	4495	4495	4495	4495	0
71	20250108	173700	130705035	4495	4495	4495	4495	0
72	20250108	173600	130705035	4495	4495	4495	4495	0
73	20250108	173500	130705035	4495	4495	4495	4495	0
74	20250108	173400	130705035	4495	4495	4495	4495	0
75	20250108	173300	130705035	4495	4495	4495	4495	0
76	20250108	173200	130705035	4495	4495	4495	4495	0
77	20250108	173100	130705035	4495	4495	4495	4495	0
78	20250108	173000	130705035	4495	4495	4495	4495	0
79	20250108	172900	130705035	4495	4495	4495	4495	0
80	20250108	172800	130705035	4495	4495	4495	4495	0
81	20250108	172700	130705035	4495	4495	4495	4495	0
82	20250108	172600	130705035	4495	4495	4495	4495	0
83	20250108	172500	130705035	4495	4495	4495	4495	0
84	20250108	172400	130705035	4495	4495	4495	4495	0
85	20250108	172300	130705035	4495	4495	4495	4495	0
86	20250108	172200	130705035	4495	4495	4495	4495	0
87	20250108	172100	130705035	4495	4495	4495	4495	0
88	20250108	172000	130705035	4495	4495	4495	4495	0
89	20250108	171900	130705035	4495	4495	4495	4495	0
90	20250108	171800	130705035	4495	4495	4495	4495	0
91	20250108	171700	130705035	4495	4495	4495	4495	0
92	20250108	171600	130705035	4495	4495	4495	4495	305
93	20250108	171500	130705035	4495	4495	4495	4495	0
94	20250108	171400	130705035	4495	4495	4495	4495	0
95	20250108	171300	130705035	4495	4495	4495	4495	0
96	20250108	171200	130705035	4495	4495	4495	4495	0
97	20250108	171100	130705035	4495	4495	4495	4495	0
98	20250108	171000	130705035	4495	4495	4495	4495	0
99	20250108	170900	130705035	4495	4495	4495	4495	0
100	20250108	170800	130705035	4495	4495	4495	4495	0
101	20250108	170700	130705035	4495	4495	4495	4495	0
102	20250108	170600	130705035	4495	4495	4495	4495	0
103	20250108	170500	130705035	4495	4495	4495	4495	0
104	20250108	170400	130705035	4495	4495	4495	4495	0
105	20250108	170300	130705035	4495	4495	4495	4495	0
106	20250108	170200	130705035	4495	4495	4495	4495	0
107	20250108	170100	130705035	4495	4495	4495	4495	0
108	20250108	170000	130705035	4495	4495	4495	4495	0
109	20250108	165900	130705035	4495	4495	4495	4495	0
110	20250108	165800	130705035	4495	4495	4495	4495	0
111	20250108	165700	130705035	4495	4495	4495	4495	0
112	20250108	165600	130705035	4495	4495	4495	4495	0
113	20250108	165500	130705035	4495	4495	4495	4495	0
114	20250108	165400	130705035	4495	4495	4495	4495	0
115	20250108	165300	130705035	4495	4495	4495	4495	0
116	20250108	165200	130705035	4495	4495	4495	4495	0
117	20250108	165100	130705035	4495	4495	4495	4495	0
118	20250108	165000	130705035	4495	4495	4495	4495	0
119	20250108	164900	130705035	4495	4495	4495	4495	0
120	20250108	164800	130705035	4495	4495	4495	4495	0
121	20250108	164700	130705035	4495	4495	4495	4495	0
122	20250108	164600	130705035	4495	4495	4495	4495	305
123	20250108	164500	130705035	4495	4495	4495	4495	0
124	20250108	164400	130705035	4495	4495	4495	4495	0
125	20250108	164300	130705035	4495	4495	4495	4495	0
126	20250108	164200	130705035	4495	4495	4495	4495	0
127	20250108	164100	130705035	4495	4495	4495	4495	0
128	20250108	164000	130705035	4495	4495	4495	4495	0
129	20250108	163900	130705035	4495	4495	4495	4495	0
130	20250108	163800	130705035	4495	4495	4495	4495	0
131	20250108	163700	130705035	4495	4495	4495	4495	0
132	20250108	163600	130705035	4495	4495	4495	4495	0
133	20250108	163500	130705035	4495	4495	4495	4495	0
134	20250108	163400	130705035	4495	4495	4495	4495	0
135	20250108	163300	130705035	4495	4495	4495	4495	0
136	20250108	163200	130705035	4495	4495	4495	4495	0
137	20250108	163100	130705035	4495	4495	4495	4495	0
138	20250108	163000	130705035	4495	4495	4495	4495	0
139	20250108	162900	130705035	4495	4495	4495	4495	0
140	20250108	162800	130705035	4495	4495	4495	4495	0
141	20250108	162700	130705035	4495	4495	4495	4495	0
142	20250108	162600	130705035	4495	4495	4495	4495	0
143	20250108	162500	130705035	4495	4495	4495	4495	0
144	20250108	162400	130705035	4495	4495	4495	4495	0
145	20250108	162300	130705035	4495	4495	4495	4495	0
146	20250108	162200	130705035	4495	4495	4495	4495	0
147	20250108	162100	130705035	4495	4495	4495	4495	0
148	20250108	162000	130705035	4495	4495	4495	4495	0
149	20250108	161900	130705035	4495	4495	4495	4495	0
150	20250108	161800	130705035	4495	4495	4495	4495	0
151	20250108	161700	130705035	4495	4495	4495	4495	0
152	20250108	161600	130705035	4495	4495	4495	4495	305
153	20250108	161500	130705035	4495	4495	4495	4495	0
154	20250108	161400	130705035	4495	4495	4495	4495	0
155	20250108	161300	130705035	4495	4495	4495	4495	0
156	20250108	161200	130705035	4495	4495	4495	4495	0
157	20250108	161100	130705035	4495	4495	4495	4495	0
158	20250108	161000	130705035	4495	4495	4495	4495	0
159	20250108	160900	130705035	4495	4495	4495	4495	0
160	20250108	160800	130705035	4495	4495	4495	4495	0
161	20250108	160700	130705035	4495	4495	4495	4495	0
162	20250108	160600	130705035	4495	4495	4495	4495	0
163	20250108	160500	130705035	4495	4495	4495	4495	0
164	20250108	160400	130705035	4495	4495	4495	4495	0
165	20250108	160300	130705035	4495	4495	4495	4495	0
166	20250108	160200	130705035	4495	4495	4495	4495	0
167	20250108	160100	130705035	4495	4495	4495	4495	0
168	20250108	160000	130705035	4495	4495	4495	4495	0
169	20250108	155900	130705035	4495	4495	4495	4495	0
170	20250108	155800	130705035	4495	4495	4495	4495	0
171	20250108	155700	130705035	4495	4495	4495	4495	0
172	20250108	155600	130705035	4495	4495	4495	4495	0
173	20250108	155500	130705035	4495	4495	4495	4495	0
174	20250108	155400	130705035	4495	4495	4495	4495	0
175	20250108	155300	130705035	4495	4495	4495	4495	0
176	20250108	155200	130705035	4495	4495	4495	4495	0
177	20250108	155100	130705035	4495	4495	4495	4495	0
178	20250108	155000	130705035	4495	4495	4495	4495	0
179	20250108	154900	130705035	4495	4495	4495	4495	0
180	20250108	154800	130705035	4495	4495	4495	4495	0
181	20250108	154700	130705035	4495	4495	4495	4495	0
182	20250108	154600	130705035	4495	4495	4495	4495	305
183	20250108	154500	130705035	4495	4495	4495	4495	0
184	20250108	154400	130705035	4495	4495	4495	4495	0
185	20250108	154300	130705035	4495	4495	4495	4495	0
186	20250108	154200	130705035	4495	4495	4495	4495	0
187	20250108	154100	130705035	4495	4495	4495	4495	0
188	20250108	154000	130705035	4495	4495	4495	4495	0
189	20250108	153900	130705035	4495	4495	4495	4495	0
190	20250108	153800	130705035	4495	4495	4495	4495	0
191	20250108	153700	130705035	4495	4495	4495	4495	0
192	20250108	153600	130705035	4495	4495	4495	4495	0
193	20250108	153500	130705035	4495	4495	4495	4495	0
194	20250108	153400	130705035	4495	4495	4495	4495	0
195	20250108	153300	130705035	4495	4495	4495	4495	0
196	20250108	153200	130705035	4495	4495	4495	4495	0
197	20250108	153100	130705035	4495	4495	4495	4495	0
198	20250108	153000	130705035	4495	4495	4495	4495	305
199	20250108	152900	129334060	4495	4495	4495	4495	0
200	20250108	152800	129334060	4495	4495	4495	4495	0
201	20250108	152700	129334060	4495	4495	4495	4495	0
202	20250108	152600	129334060	4495	4495	4495	4495	0
203	20250108	152500	129334060	4495	4495	4495	4495	0
204	20250108	152400	129334060	4495	4495	4495	4495	0
205	20250108	152300	129334060	4495	4495	4495	4495	0
206	20250108	152200	129334060	4495	4495	4495	4495	0
207	20250108	152100	129334060	4495	4495	4495	4495	0
208	20250108	152000	129334060	4495	4495	4495	4495	0
209	20250108	151900	129334060	4495	4495	4495	4495	0
210	20250108	151800	129334060	4495	4495	4495	4495	20
211	20250108	151700	129244160	4495	4495	4495	4495	0
212	20250108	151600	129244160	4495	4495	4495	4495	19
213	20250108	151500	129158755	4495	4495	4495	4495	0
214	20250108	151400	129158755	4495	4495	4495	4495	19
215	20250108	151300	129073350	4495	4495	4495	4495	0
216	20250108	151200	129073350	4495	4495	4495	4495	19
217	20250108	151100	128987945	4495	4495	4495	4495	0
218	20250108	151000	128987945	4495	4495	4495	4495	3
219	20250108	150900	128974460	4495	4495	4495	4495	19
220	20250108	150800	128889055	4495	4495	4495	4495	0
221	20250108	150700	128889055	4495	4495	4495	4495	21
222	20250108	150600	128794660	4495	4495	4495	4495	0
223	20250108	150500	128794660	4495	4495	4495	4495	19
224	20250108	150400	128709255	4495	4495	4495	4495	0
225	20250108	150300	128709255	4495	4495	4495	4495	19
226	20250108	150200	128623850	4495	4495	4495	4495	0
227	20250108	150100	128623850	4495	4495	4495	4495	19
228	20250108	150000	128538445	4495	4495	4495	4495	53
229	20250108	145900	128300210	4495	4495	4495	4495	19
230	20250108	145800	128214805	4495	4495	4495	4495	0
231	20250108	145700	128214805	4495	4495	4495	4495	19
232	20250108	145600	128129400	4495	4495	4495	4495	0
233	20250108	145500	128129400	4495	4495	4495	4495	19
234	20250108	145400	128043995	4495	4495	4495	4495	0
235	20250108	145300	128043995	4495	4495	4495	4495	19
236	20250108	145200	127958590	4495	4495	4495	4495	0
237	20250108	145100	127958590	4495	4495	4495	4495	19
238	20250108	145000	127873185	4495	4495	4495	4495	0
239	20250108	144900	127873185	4495	4495	4495	4495	19
240	20250108	144800	127787780	4495	4495	4495	4495	0
241	20250108	144700	127787780	4495	4495	4495	4495	0
242	20250108	144600	127787780	4495	4495	4495	4495	19
243	20250108	144500	127702375	4495	4495	4495	4495	0
244	20250108	144400	127702375	4495	4495	4495	4495	19
245	20250108	144300	127616970	4495	4495	4495	4495	0
246	20250108	144200	127616970	4495	4495	4495	4495	19
247	20250108	144100	127531565	4490	4490	4490	4490	0
248	20250108	144000	127531565	4490	4490	4490	4490	19
249	20250108	143900	127446255	4485	4485	4485	4485	0
250	20250108	143800	127446255	4485	4490	4490	4485	23
251	20250108	143700	127343005	4495	4495	4495	4495	0
252	20250108	143600	127343005	4495	4495	4495	4495	19
253	20250108	143500	127257600	4485	4485	4485	4485	1000
254	20250108	143400	122772600	4490	4490	4490	4490	20
255	20250108	143300	122682800	4490	4490	4490	4490	0
256	20250108	143200	122682800	4490	4490	4490	4490	19
257	20250108	143100	122597490	4495	4495	4495	4495	0
258	20250108	143000	122597490	4495	4495	4495	4495	19
259	20250108	142900	122512085	4495	4495	4495	4495	0
260	20250108	142800	122512085	4495	4495	4495	4495	19
261	20250108	142700	122426680	4495	4495	4495	4495	0
262	20250108	142600	122426680	4495	4495	4495	4495	0
263	20250108	142500	122426680	4495	4495	4495	4495	19
264	20250108	142400	122341275	4495	4495	4495	4495	10
265	20250108	142300	122296325	4495	4495	4495	4495	19
266	20250108	142200	122210920	4495	4495	4495	4495	0
267	20250108	142100	122210920	4495	4495	4495	4495	19
268	20250108	142000	122125515	4495	4495	4495	4495	0
269	20250108	141900	122125515	4495	4495	4495	4495	19
270	20250108	141800	122040110	4495	4495	4495	4495	0
271	20250108	141700	122040110	4495	4495	4495	4495	19
272	20250108	141600	121954705	4495	4495	4495	4495	0
273	20250108	141500	121954705	4495	4495	4495	4495	20
274	20250108	141400	121864805	4495	4495	4495	4495	0
275	20250108	141300	121864805	4495	4495	4495	4495	21
276	20250108	141200	121770410	4495	4495	4495	4495	0
277	20250108	141100	121770410	4495	4495	4495	4495	19
278	20250108	141000	121685005	4495	4495	4495	4495	0
279	20250108	140900	121685005	4495	4495	4495	4495	19
280	20250108	140800	121599600	4495	4495	4495	4495	0
281	20250108	140700	121599600	4495	4495	4495	4495	19
282	20250108	140600	121514195	4495	4495	4495	4495	0
283	20250108	140500	121514195	4495	4495	4495	4495	0
284	20250108	140400	121514195	4495	4495	4495	4495	19
285	20250108	140300	121428790	4495	4495	4495	4495	0
286	20250108	140200	121428790	4495	4495	4495	4495	19
287	20250108	140100	121343385	4495	4495	4495	4495	0
288	20250108	140000	121343385	4495	4495	4495	4495	19
289	20250108	135900	121257980	4500	4500	4500	4500	0
290	20250108	135800	121257980	4500	4500	4500	4500	19
291	20250108	135700	121172480	4500	4500	4500	4500	0
292	20250108	135600	121172480	4500	4495	4500	4495	1357
293	20250108	135500	115070540	4495	4495	4495	4495	0
294	20250108	135400	115070540	4495	4495	4495	4495	19
295	20250108	135300	114985135	4495	4495	4495	4495	0
296	20250108	135200	114985135	4495	4495	4495	4495	19
297	20250108	135100	114899730	4495	4495	4495	4495	0
298	20250108	135000	114899730	4495	4495	4495	4495	19
299	20250108	134900	114814325	4495	4495	4495	4495	0
300	20250108	134800	114814325	4495	4495	4495	4495	19
301	20250108	134700	114728920	4495	4495	4495	4495	0
302	20250108	134600	114728920	4495	4495	4495	4495	19
303	20250108	134500	114643515	4495	4495	4495	4495	0
304	20250108	134400	114643515	4495	4495	4495	4495	0
305	20250108	134300	114643515	4495	4495	4495	4495	19
306	20250108	134200	114558110	4495	4495	4495	4495	0
307	20250108	134100	114558110	4495	4495	4495	4495	19
308	20250108	134000	114472705	4485	4485	4485	4485	40
309	20250108	133900	114293305	4490	4495	4495	4490	21
310	20250108	133800	114198920	4495	4495	4495	4495	0
311	20250108	133700	114198920	4495	4495	4495	4495	19
312	20250108	133600	114113515	4495	4495	4495	4495	0
313	20250108	133500	114113515	4495	4495	4495	4495	19
314	20250108	133400	114028110	4495	4495	4495	4495	0
315	20250108	133300	114028110	4495	4495	4495	4495	19
316	20250108	133200	113942705	4495	4495	4495	4495	0
317	20250108	133100	113942705	4495	4495	4495	4495	19
318	20250108	133000	113857300	4495	4495	4495	4495	0
319	20250108	132900	113857300	4495	4495	4495	4495	19
320	20250108	132800	113771895	4495	4495	4495	4495	0
321	20250108	132700	113771895	4495	4495	4495	4495	19
322	20250108	132600	113686490	4495	4495	4495	4495	0
323	20250108	132500	113686490	4495	4505	4505	4495	465
324	20250108	132400	111596125	4510	4510	4510	4510	0
325	20250108	132300	111596125	4510	4510	4510	4510	444
326	20250108	132200	109593685	4505	4505	4505	4505	19
327	20250108	132100	109508090	4505	4505	4505	4505	0
328	20250108	132000	109508090	4505	4505	4505	4505	19
329	20250108	131900	109422495	4510	4495	4520	4495	14
330	20250108	131800	109359335	4495	4495	4495	4495	20
331	20250108	131700	109269435	4495	4495	4495	4495	0
332	20250108	131600	109269435	4495	4495	4495	4495	19
333	20250108	131500	109184030	4495	4495	4495	4495	0
334	20250108	131400	109184030	4495	4495	4495	4495	19
335	20250108	131300	109098625	4495	4495	4495	4495	0
336	20250108	131200	109098625	4495	4495	4495	4490	24
337	20250108	131100	108990755	4490	4495	4510	4490	12
338	20250108	131000	108936825	4490	4490	4490	4490	19
339	20250108	130900	108851515	4490	4490	4490	4490	0
340	20250108	130800	108851515	4490	4490	4490	4490	19
341	20250108	130700	108766205	4490	4490	4490	4490	0
342	20250108	130600	108766205	4490	4490	4490	4490	19
343	20250108	130500	108680895	4490	4490	4490	4490	0
344	20250108	130400	108680895	4490	4490	4490	4490	19
345	20250108	130300	108595585	4495	4495	4495	4495	0
346	20250108	130200	108595585	4495	4495	4495	4495	0
347	20250108	130100	108595585	4495	4505	4515	4490	1943
348	20250108	130000	99850030	4505	4520	4520	4485	1608
349	20250108	125900	92617885	4510	4490	4510	4485	973
350	20250108	125800	88248095	4490	4490	4490	4490	0
351	20250108	125700	88248095	4490	4490	4490	4490	55
352	20250108	125600	88001145	4490	4490	4490	4490	0
353	20250108	125500	88001145	4490	4490	4490	4490	19
354	20250108	125400	87915835	4490	4490	4490	4490	0
355	20250108	125300	87915835	4490	4490	4490	4490	19
356	20250108	125200	87830525	4490	4490	4490	4490	0
357	20250108	125100	87830525	4490	4490	4490	4490	19
358	20250108	125000	87745215	4490	4490	4490	4490	0
359	20250108	124900	87745215	4490	4490	4490	4490	19
360	20250108	124800	87659905	4485	4485	4485	4485	0
361	20250108	124700	87659905	4485	4485	4485	4485	99
362	20250108	124600	87215890	4485	4485	4485	4485	0
363	20250108	124500	87215890	4485	4485	4485	4485	19
364	20250108	124400	87130675	4485	4485	4485	4485	0
365	20250108	124300	87130675	4485	4485	4485	4485	19
366	20250108	124200	87045460	4485	4485	4485	4485	0
367	20250108	124100	87045460	4485	4485	4485	4485	0
368	20250108	124000	87045460	4485	4485	4485	4485	20
369	20250108	123900	86955760	4485	4485	4485	4485	0
370	20250108	123800	86955760	4485	4485	4485	4485	19
371	20250108	123700	86870545	4485	4485	4485	4485	0
372	20250108	123600	86870545	4485	4480	4485	4480	44
373	20250108	123500	86673330	4490	4490	4490	4490	0
374	20250108	123400	86673330	4490	4490	4490	4490	19
375	20250108	123300	86588020	4490	4490	4490	4490	0
376	20250108	123200	86588020	4490	4490	4490	4490	19
377	20250108	123100	86502710	4500	4485	4515	4485	2508
378	20250108	123000	75218745	4485	4490	4490	4485	51
379	20250108	122900	74989915	4490	4490	4490	4490	0
380	20250108	122800	74989915	4490	4490	4490	4490	19
381	20250108	122700	74904605	4490	4490	4490	4490	0
382	20250108	122600	74904605	4490	4490	4490	4490	19
383	20250108	122500	74819295	4490	4490	4490	4490	0
384	20250108	122400	74819295	4490	4490	4490	4490	19
385	20250108	122300	74733985	4490	4490	4490	4490	0
386	20250108	122200	74733985	4490	4490	4490	4490	19
387	20250108	122100	74648675	4490	4490	4490	4490	100
388	20250108	122000	74199675	4490	4490	4490	4490	0
389	20250108	121900	74199675	4490	4490	4490	4490	19
390	20250108	121800	74114365	4490	4490	4490	4490	0
391	20250108	121700	74114365	4490	4490	4490	4490	19
392	20250108	121600	74029055	4485	4485	4485	4485	29
393	20250108	121500	73898990	4490	4490	4490	4490	19
394	20250108	121400	73813680	4490	4490	4490	4490	0
395	20250108	121300	73813680	4490	4490	4490	4490	225
396	20250108	121200	72803430	4490	4490	4490	4490	161
397	20250108	121100	72080540	4490	4510	4510	4490	1567
398	20250108	121000	65028865	4500	4500	4500	4500	338
399	20250108	120900	63507865	4500	4500	4500	4500	20
400	20250108	120800	63417865	4500	4500	4500	4500	0
401	20250108	120700	63417865	4500	4500	4500	4500	19
402	20250108	120600	63332365	4495	4495	4495	4495	555
403	20250108	120500	60837640	4495	4500	4500	4495	20
404	20250108	120400	60747645	4500	4500	4500	4500	0
405	20250108	120300	60747645	4500	4500	4500	4500	19
406	20250108	120200	60662145	4500	4500	4500	4500	0
407	20250108	120100	60662145	4500	4500	4500	4500	19
408	20250108	120000	60576645	4500	4500	4500	4500	0
409	20250108	115900	60576645	4500	4500	4500	4500	0
410	20250108	115800	60576645	4500	4500	4500	4500	19
411	20250108	115700	60491145	4500	4500	4500	4500	0
412	20250108	115600	60491145	4500	4500	4500	4500	19
413	20250108	115500	60405645	4495	4495	4495	4495	100
414	20250108	115400	59956145	4495	4495	4495	4495	19
415	20250108	115300	59870740	4495	4495	4495	4495	0
416	20250108	115200	59870740	4495	4495	4495	4495	19
417	20250108	115100	59785335	4495	4495	4495	4495	0
418	20250108	115000	59785335	4495	4495	4495	4495	19
419	20250108	114900	59699930	4490	4495	4495	4490	2
420	20250108	114800	59690945	4500	4500	4500	4500	19
421	20250108	114700	59605445	4495	4490	4495	4490	344
422	20250108	114600	58060805	4490	4490	4490	4490	119
423	20250108	114500	57526495	4500	4510	4520	4500	2206
424	20250108	114400	47593825	4495	4495	4495	4490	773
425	20250108	114300	44122315	4490	4490	4490	4490	0
426	20250108	114200	44122315	4490	4500	4530	4490	1723
427	20250108	114100	36340825	4500	4500	4500	4485	841
428	20250108	114000	32566815	4500	4505	4505	4490	47
429	20250108	113900	32355230	4495	4500	4545	4495	1656
430	20250108	113800	24868935	4500	4495	4500	4490	235
431	20250108	113700	23812305	4495	4495	4495	4495	19
432	20250108	113600	23726900	4495	4495	4495	4495	0
433	20250108	113500	23726900	4495	4495	4495	4495	19
434	20250108	113400	23641495	4495	4495	4495	4495	0
435	20250108	113300	23641495	4495	4490	4495	4490	49
436	20250108	113200	23421390	4485	4485	4485	4485	0
437	20250108	113100	23421390	4485	4485	4485	4485	13
438	20250108	113000	23363085	4485	4485	4485	4485	0
439	20250108	112900	23363085	4485	4485	4485	4485	19
440	20250108	112800	23277870	4485	4485	4485	4485	0
441	20250108	112700	23277870	4485	4485	4485	4485	19
442	20250108	112600	23192655	4485	4485	4485	4485	0
443	20250108	112500	23192655	4485	4485	4485	4485	19
444	20250108	112400	23107440	4485	4485	4485	4485	0
445	20250108	112300	23107440	4485	4485	4485	4485	19
446	20250108	112200	23022225	4485	4485	4485	4485	18
447	20250108	112100	22941495	4485	4485	4485	4485	19
448	20250108	112000	22856280	4485	4485	4485	4485	1
449	20250108	111900	22851795	4485	4485	4485	4485	19
450	20250108	111800	22766580	4485	4485	4485	4485	0
451	20250108	111700	22766580	4485	4485	4485	4485	30
452	20250108	111600	22632030	4485	4485	4485	4485	19
453	20250108	111500	22546815	4485	4485	4485	4485	1
454	20250108	111400	22542330	4485	4485	4485	4485	19
455	20250108	111300	22457115	4485	4485	4485	4485	0
456	20250108	111200	22457115	4485	4485	4485	4485	19
457	20250108	111100	22371900	4480	4480	4480	4480	0
458	20250108	111000	22371900	4480	4470	4480	4470	107
459	20250108	110900	21893240	4470	4470	4470	4470	1
460	20250108	110800	21888770	4470	4470	4470	4470	20
461	20250108	110700	21799370	4470	4470	4470	4470	0
462	20250108	110600	21799370	4470	4470	4470	4470	20
463	20250108	110500	21709970	4470	4470	4470	4470	572
464	20250108	110400	19153130	4470	4470	4470	4470	19
465	20250108	110300	19068200	4470	4470	4470	4470	1
466	20250108	110200	19063730	4470	4470	4470	4470	29
467	20250108	110100	18934100	4470	4470	4470	4470	0
468	20250108	110000	18934100	4470	4470	4470	4470	19
469	20250108	105900	18849170	4470	4470	4470	4470	0
470	20250108	105800	18849170	4470	4470	4470	4470	19
471	20250108	105700	18764240	4470	4470	4470	4470	1
472	20250108	105600	18759770	4470	4470	4470	4470	0
473	20250108	105500	18759770	4470	4470	4470	4470	19
474	20250108	105400	18674840	4470	4470	4470	4470	0
475	20250108	105300	18674840	4470	4470	4470	4470	840
476	20250108	105200	14920040	4470	4485	4485	4470	895
477	20250108	105100	10918710	4485	4485	4485	4485	20
478	20250108	105000	10829010	4485	4485	4485	4485	0
479	20250108	104900	10829010	4485	4485	4485	4485	19
480	20250108	104800	10743795	4485	4485	4485	4485	0
481	20250108	104700	10743795	4485	4485	4485	4485	19
482	20250108	104600	10658580	4485	4485	4485	4485	0
483	20250108	104500	10658580	4485	4485	4485	4485	20
484	20250108	104400	10568880	4485	4485	4485	4485	0
485	20250108	104300	10568880	4485	4485	4485	4485	21
486	20250108	104200	10474695	4485	4485	4485	4485	0
487	20250108	104100	10474695	4485	4485	4485	4485	19
488	20250108	104000	10389480	4485	4485	4485	4485	0
489	20250108	103900	10389480	4485	4485	4485	4485	20
490	20250108	103800	10299780	4485	4485	4485	4485	3
491	20250108	103700	10286325	4485	4485	4485	4485	19
492	20250108	103600	10201110	4485	4485	4485	4485	0
493	20250108	103500	10201110	4485	4485	4485	4485	0
494	20250108	103400	10201110	4485	4485	4485	4485	19
495	20250108	103300	10115895	4485	4485	4485	4485	1
496	20250108	103200	10111410	4485	4485	4485	4485	19
497	20250108	103100	10026195	4485	4485	4485	4485	0
498	20250108	103000	10026195	4485	4480	4485	4480	30
499	20250108	102900	9891700	4480	4480	4480	4480	0
500	20250108	102800	9891700	4480	4480	4480	4480	20
501	20250108	102700	9802100	4480	4480	4480	4480	1
502	20250108	102600	9797620	4480	4480	4480	4480	19
503	20250108	102500	9712500	4480	4480	4480	4480	40
504	20250108	102400	9533300	4480	4480	4480	4480	19
505	20250108	102300	9448180	4480	4480	4480	4480	0
506	20250108	102200	9448180	4480	4480	4480	4480	19
507	20250108	102100	9363060	4485	4480	4485	4480	49
508	20250108	102000	9143310	4480	4480	4480	4480	19
509	20250108	101900	9058190	4480	4480	4480	4480	3
510	20250108	101800	9044750	4480	4480	4480	4480	19
511	20250108	101700	8959630	4480	4480	4480	4480	0
512	20250108	101600	8959630	4480	4480	4480	4480	19
513	20250108	101500	8874510	4480	4480	4480	4480	0
514	20250108	101400	8874510	4480	4480	4480	4480	19
515	20250108	101300	8789390	4480	4480	4480	4480	0
516	20250108	101200	8789390	4480	4480	4480	4480	0
517	20250108	101100	8789390	4480	4480	4480	4480	19
518	20250108	101000	8704270	4480	4470	4480	4470	18
519	20250108	100900	8623780	4470	4470	4470	4470	19
520	20250108	100800	8538850	4470	4470	4470	4470	0
521	20250108	100700	8538850	4470	4465	4470	4465	30
522	20250108	100600	8404805	4470	4470	4470	4470	0
523	20250108	100500	8404805	4470	4470	4470	4470	19
524	20250108	100400	8319875	4470	4470	4470	4470	1
525	20250108	100300	8315405	4470	4470	4470	4470	0
526	20250108	100200	8315405	4470	4470	4470	4470	0
527	20250108	100100	8315405	4470	4470	4470	4470	21
528	20250108	100000	8221535	4460	4465	4465	4460	396
529	20250108	095900	6455370	4475	4475	4475	4475	20
530	20250108	095800	6365870	4475	4475	4475	4475	0
531	20250108	095700	6365870	4475	4475	4475	4475	20
532	20250108	095600	6276370	4475	4475	4475	4475	0
533	20250108	095500	6276370	4475	4475	4475	4475	20
534	20250108	095400	6186870	4475	4475	4475	4475	3
535	20250108	095300	6173445	4475	4475	4475	4475	2
536	20250108	095200	6164495	4475	4475	4475	4475	19
537	20250108	095100	6079470	4475	4475	4475	4475	0
538	20250108	095000	6079470	4475	4475	4475	4475	20
539	20250108	094900	5989970	4475	4475	4475	4475	0
540	20250108	094800	5989970	4475	4465	4475	4465	76
541	20250108	094700	5650430	4475	4475	4475	4475	0
542	20250108	094600	5650430	4475	4475	4475	4475	20
543	20250108	094500	5560930	4475	4475	4475	4475	0
544	20250108	094400	5560930	4475	4475	4475	4475	20
545	20250108	094300	5471430	4475	4475	4475	4475	17
546	20250108	094200	5395355	4475	4475	4475	4475	0
547	20250108	094100	5395355	4475	4475	4475	4475	17
548	20250108	094000	5319280	4475	4475	4475	4475	30
549	20250108	093900	5185030	4475	4475	4475	4475	17
550	20250108	093800	5108955	4475	4475	4475	4475	0
551	20250108	093700	5108955	4475	4475	4475	4475	17
552	20250108	093600	5032880	4475	4475	4475	4475	17
553	20250108	093500	4956805	4475	4475	4475	4475	0
554	20250108	093400	4956805	4475	4475	4475	4475	18
555	20250108	093300	4876255	4475	4475	4475	4475	0
556	20250108	093200	4876255	4475	4475	4480	4475	27
557	20250108	093100	4755390	4470	4475	4475	4470	550
558	20250108	093000	2296885	4480	4480	4480	4480	17
559	20250108	092900	2220725	4480	4480	4480	4480	0
560	20250108	092800	2220725	4480	4490	4490	4480	33
561	20250108	092700	2072715	4490	4490	4490	4490	0
562	20250108	092600	2072715	4490	4490	4490	4490	17
563	20250108	092500	1996385	4490	4490	4490	4490	0
564	20250108	092400	1996385	4490	4490	4490	4490	17
565	20250108	092300	1920055	4490	4490	4490	4490	0
566	20250108	092200	1920055	4490	4490	4490	4490	17
567	20250108	092100	1843725	4480	4485	4485	4480	18
568	20250108	092000	1763060	4495	4495	4495	4495	17
569	20250108	091900	1686645	4480	4480	4480	4480	2
570	20250108	091800	1677685	4475	4475	4475	4475	4
571	20250108	091700	1659785	4480	4480	4480	4480	17
572	20250108	091600	1583625	4480	4480	4480	4480	0
573	20250108	091500	1583625	4480	4480	4480	4480	17
574	20250108	091400	1507465	4480	4480	4480	4480	11
575	20250108	091300	1458185	4480	4480	4480	4480	17
576	20250108	091200	1382025	4480	4480	4480	4480	0
577	20250108	091100	1382025	4480	4480	4480	4480	17
578	20250108	091000	1305865	4480	4480	4480	4480	2
579	20250108	090900	1296905	4480	4470	4480	4470	68
580	20250108	090800	992775	4485	4485	4485	4485	0
581	20250108	090700	992775	4485	4485	4485	4475	110
582	20250108	090600	500140	4500	4500	4500	4500	0
583	20250108	090500	500140	4500	4500	4500	4500	17
584	20250108	090400	423640	4505	4505	4505	4505	17
585	20250108	090300	347055	4490	4505	4505	4490	23
586	20250108	090200	243455	4505	4505	4505	4505	17
587	20250108	090100	166870	4510	4510	4510	4510	17
588	20250108	090000	90200	4510	4510	4510	4510	20