KissMeData/004380/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	184200	1121544330	9690	9690	9690	9690	1505
3	20250120	184100	1121544330	9690	9690	9690	9690	0
4	20250120	184000	1121544330	9690	9690	9690	9690	0
5	20250120	183900	1121544330	9690	9690	9690	9690	0
6	20250120	183800	1121544330	9690	9690	9690	9690	0
7	20250120	183700	1121544330	9690	9690	9690	9690	0
8	20250120	183600	1121544330	9690	9690	9690	9690	0
9	20250120	183500	1121544330	9690	9690	9690	9690	0
10	20250120	183400	1121544330	9690	9690	9690	9690	0
11	20250120	183300	1121544330	9690	9690	9690	9690	0
12	20250120	183200	1121544330	9690	9690	9690	9690	0
13	20250120	183100	1121544330	9690	9690	9690	9690	0
14	20250120	183000	1121544330	9690	9690	9690	9690	0
15	20250120	182900	1121544330	9690	9690	9690	9690	0
16	20250120	182800	1121544330	9690	9690	9690	9690	0
17	20250120	182700	1121544330	9690	9690	9690	9690	0
18	20250120	182600	1121544330	9690	9690	9690	9690	0
19	20250120	182500	1121544330	9690	9690	9690	9690	0
20	20250120	182400	1121544330	9690	9690	9690	9690	0
21	20250120	182300	1121544330	9690	9690	9690	9690	0
22	20250120	182200	1121544330	9690	9690	9690	9690	0
23	20250120	182100	1121544330	9690	9690	9690	9690	0
24	20250120	182000	1121544330	9690	9690	9690	9690	0
25	20250120	181900	1121544330	9690	9690	9690	9690	0
26	20250120	181800	1121544330	9690	9690	9690	9690	0
27	20250120	181700	1121544330	9690	9690	9690	9690	0
28	20250120	181600	1121544330	9690	9690	9690	9690	0
29	20250120	181500	1121544330	9690	9690	9690	9690	0
30	20250120	181400	1121544330	9690	9690	9690	9690	0
31	20250120	181300	1121544330	9690	9690	9690	9690	0
32	20250120	181200	1121544330	9690	9690	9690	9690	1505
33	20250120	181100	1121544330	9690	9690	9690	9690	0
34	20250120	181000	1121544330	9690	9690	9690	9690	0
35	20250120	180900	1121544330	9690	9690	9690	9690	0
36	20250120	180800	1121544330	9690	9690	9690	9690	0
37	20250120	180700	1121544330	9690	9690	9690	9690	0
38	20250120	180600	1121544330	9690	9690	9690	9690	0
39	20250120	180500	1121544330	9690	9690	9690	9690	0
40	20250120	180400	1121544330	9690	9690	9690	9690	0
41	20250120	180300	1121544330	9690	9690	9690	9690	0
42	20250120	180200	1121544330	9690	9690	9690	9690	0
43	20250120	180100	1121544330	9690	9690	9690	9690	0
44	20250120	180000	1121544330	9690	9690	9690	9690	0
45	20250120	175900	1121544330	9690	9690	9690	9690	0
46	20250120	175800	1121544330	9690	9690	9690	9690	0
47	20250120	175700	1121544330	9690	9690	9690	9690	0
48	20250120	175600	1121544330	9690	9690	9690	9690	0
49	20250120	175500	1121544330	9690	9690	9690	9690	0
50	20250120	175400	1121544330	9690	9690	9690	9690	0
51	20250120	175300	1121544330	9690	9690	9690	9690	0
52	20250120	175200	1121544330	9690	9690	9690	9690	0
53	20250120	175100	1121544330	9690	9690	9690	9690	0
54	20250120	175000	1121544330	9690	9690	9690	9690	0
55	20250120	174900	1121544330	9690	9690	9690	9690	0
56	20250120	174800	1121544330	9690	9690	9690	9690	0
57	20250120	174700	1121544330	9690	9690	9690	9690	0
58	20250120	174600	1121544330	9690	9690	9690	9690	0
59	20250120	174500	1121544330	9690	9690	9690	9690	0
60	20250120	174400	1121544330	9690	9690	9690	9690	0
61	20250120	174300	1121544330	9690	9690	9690	9690	0
62	20250120	174200	1121544330	9690	9690	9690	9690	1505
63	20250120	174100	1121544330	9690	9690	9690	9690	0
64	20250120	174000	1121544330	9690	9690	9690	9690	0
65	20250120	173900	1121544330	9690	9690	9690	9690	0
66	20250120	173800	1121544330	9690	9690	9690	9690	0
67	20250120	173700	1121544330	9690	9690	9690	9690	0
68	20250120	173600	1121544330	9690	9690	9690	9690	0
69	20250120	173500	1121544330	9690	9690	9690	9690	0
70	20250120	173400	1121544330	9690	9690	9690	9690	0
71	20250120	173300	1121544330	9690	9690	9690	9690	0
72	20250120	173200	1121544330	9690	9690	9690	9690	0
73	20250120	173100	1121544330	9690	9690	9690	9690	0
74	20250120	173000	1121544330	9690	9690	9690	9690	0
75	20250120	172900	1121544330	9690	9690	9690	9690	0
76	20250120	172800	1121544330	9690	9690	9690	9690	0
77	20250120	172700	1121544330	9690	9690	9690	9690	0
78	20250120	172600	1121544330	9690	9690	9690	9690	0
79	20250120	172500	1121544330	9690	9690	9690	9690	0
80	20250120	172400	1121544330	9690	9690	9690	9690	0
81	20250120	172300	1121544330	9690	9690	9690	9690	0
82	20250120	172200	1121544330	9690	9690	9690	9690	0
83	20250120	172100	1121544330	9690	9690	9690	9690	0
84	20250120	172000	1121544330	9690	9690	9690	9690	0
85	20250120	171900	1121544330	9690	9690	9690	9690	0
86	20250120	171800	1121544330	9690	9690	9690	9690	0
87	20250120	171700	1121544330	9690	9690	9690	9690	0
88	20250120	171600	1121544330	9690	9690	9690	9690	0
89	20250120	171500	1121544330	9690	9690	9690	9690	0
90	20250120	171400	1121544330	9690	9690	9690	9690	0
91	20250120	171300	1121544330	9690	9690	9690	9690	0
92	20250120	171200	1121544330	9690	9690	9690	9690	1505
93	20250120	171100	1121544330	9690	9690	9690	9690	0
94	20250120	171000	1121544330	9690	9690	9690	9690	0
95	20250120	170900	1121544330	9690	9690	9690	9690	0
96	20250120	170800	1121544330	9690	9690	9690	9690	0
97	20250120	170700	1121544330	9690	9690	9690	9690	0
98	20250120	170600	1121544330	9690	9690	9690	9690	0
99	20250120	170500	1121544330	9690	9690	9690	9690	0
100	20250120	170400	1121544330	9690	9690	9690	9690	0
101	20250120	170300	1121544330	9690	9690	9690	9690	0
102	20250120	170200	1121544330	9690	9690	9690	9690	0
103	20250120	170100	1121544330	9690	9690	9690	9690	0
104	20250120	170000	1121544330	9690	9690	9690	9690	0
105	20250120	165900	1121544330	9690	9690	9690	9690	0
106	20250120	165800	1121544330	9690	9690	9690	9690	0
107	20250120	165700	1121544330	9690	9690	9690	9690	0
108	20250120	165600	1121544330	9690	9690	9690	9690	0
109	20250120	165500	1121544330	9690	9690	9690	9690	0
110	20250120	165400	1121544330	9690	9690	9690	9690	0
111	20250120	165300	1121544330	9690	9690	9690	9690	0
112	20250120	165200	1121544330	9690	9690	9690	9690	0
113	20250120	165100	1121544330	9690	9690	9690	9690	0
114	20250120	165000	1121544330	9690	9690	9690	9690	0
115	20250120	164900	1121544330	9690	9690	9690	9690	0
116	20250120	164800	1121544330	9690	9690	9690	9690	0
117	20250120	164700	1121544330	9690	9690	9690	9690	0
118	20250120	164600	1121544330	9690	9690	9690	9690	0
119	20250120	164500	1121544330	9690	9690	9690	9690	0
120	20250120	164400	1121544330	9690	9690	9690	9690	0
121	20250120	164300	1121544330	9690	9690	9690	9690	0
122	20250120	164200	1121544330	9690	9690	9690	9690	1505
123	20250120	164100	1121544330	9690	9690	9690	9690	0
124	20250120	164000	1121544330	9690	9690	9690	9690	0
125	20250120	163900	1121544330	9690	9690	9690	9690	0
126	20250120	163800	1121544330	9690	9690	9690	9690	0
127	20250120	163700	1121544330	9690	9690	9690	9690	0
128	20250120	163600	1121544330	9690	9690	9690	9690	0
129	20250120	163500	1121544330	9690	9690	9690	9690	0
130	20250120	163400	1121544330	9690	9690	9690	9690	0
131	20250120	163300	1121544330	9690	9690	9690	9690	0
132	20250120	163200	1121544330	9690	9690	9690	9690	0
133	20250120	163100	1121544330	9690	9690	9690	9690	0
134	20250120	163000	1121544330	9690	9690	9690	9690	0
135	20250120	162900	1121544330	9690	9690	9690	9690	0
136	20250120	162800	1121544330	9690	9690	9690	9690	0
137	20250120	162700	1121544330	9690	9690	9690	9690	0
138	20250120	162600	1121544330	9690	9690	9690	9690	0
139	20250120	162500	1121544330	9690	9690	9690	9690	0
140	20250120	162400	1121544330	9690	9690	9690	9690	0
141	20250120	162300	1121544330	9690	9690	9690	9690	0
142	20250120	162200	1121544330	9690	9690	9690	9690	0
143	20250120	162100	1121544330	9690	9690	9690	9690	0
144	20250120	162000	1121544330	9690	9690	9690	9690	0
145	20250120	161900	1121544330	9690	9690	9690	9690	0
146	20250120	161800	1121544330	9690	9690	9690	9690	0
147	20250120	161700	1121544330	9690	9690	9690	9690	0
148	20250120	161600	1121544330	9690	9690	9690	9690	0
149	20250120	161500	1121544330	9690	9690	9690	9690	0
150	20250120	161400	1121544330	9690	9690	9690	9690	0
151	20250120	161300	1121544330	9690	9690	9690	9690	0
152	20250120	161200	1121544330	9690	9690	9690	9690	1505
153	20250120	161100	1121544330	9690	9690	9690	9690	0
154	20250120	161000	1121544330	9690	9690	9690	9690	0
155	20250120	160900	1121544330	9690	9690	9690	9690	0
156	20250120	160800	1121544330	9690	9690	9690	9690	0
157	20250120	160700	1121544330	9690	9690	9690	9690	0
158	20250120	160600	1121544330	9690	9690	9690	9690	0
159	20250120	160500	1121544330	9690	9690	9690	9690	0
160	20250120	160400	1121544330	9690	9690	9690	9690	0
161	20250120	160300	1121544330	9690	9690	9690	9690	0
162	20250120	160200	1121544330	9690	9690	9690	9690	0
163	20250120	160100	1121544330	9690	9690	9690	9690	0
164	20250120	160000	1121544330	9690	9690	9690	9690	0
165	20250120	155900	1121544330	9690	9690	9690	9690	0
166	20250120	155800	1121544330	9690	9690	9690	9690	0
167	20250120	155700	1121544330	9690	9690	9690	9690	0
168	20250120	155600	1121544330	9690	9690	9690	9690	0
169	20250120	155500	1121544330	9690	9690	9690	9690	0
170	20250120	155400	1121544330	9690	9690	9690	9690	0
171	20250120	155300	1121544330	9690	9690	9690	9690	0
172	20250120	155200	1121544330	9690	9690	9690	9690	0
173	20250120	155100	1121544330	9690	9690	9690	9690	0
174	20250120	155000	1121544330	9690	9690	9690	9690	0
175	20250120	154900	1121544330	9690	9690	9690	9690	0
176	20250120	154800	1121544330	9690	9690	9690	9690	0
177	20250120	154700	1121544330	9690	9690	9690	9690	0
178	20250120	154600	1121544330	9690	9690	9690	9690	0
179	20250120	154500	1121544330	9690	9690	9690	9690	0
180	20250120	154400	1121544330	9690	9690	9690	9690	0
181	20250120	154300	1121544330	9690	9690	9690	9690	0
182	20250120	154200	1121544330	9690	9690	9690	9690	1505
183	20250120	154100	1121544330	9690	9690	9690	9690	0
184	20250120	154000	1121544330	9690	9690	9690	9690	0
185	20250120	153900	1121544330	9690	9690	9690	9690	0
186	20250120	153800	1121544330	9690	9690	9690	9690	0
187	20250120	153700	1121544330	9690	9690	9690	9690	0
188	20250120	153600	1121544330	9690	9690	9690	9690	0
189	20250120	153500	1121544330	9690	9690	9690	9690	0
190	20250120	153400	1121544330	9690	9690	9690	9690	0
191	20250120	153300	1121544330	9690	9690	9690	9690	0
192	20250120	153200	1121544330	9690	9690	9690	9690	0
193	20250120	153100	1121544330	9690	9690	9690	9690	0
194	20250120	153000	1121544330	9690	9690	9690	9690	1505
195	20250120	152900	1106960880	9670	9670	9670	9670	0
196	20250120	152800	1106960880	9670	9670	9670	9670	0
197	20250120	152700	1106960880	9670	9670	9670	9670	0
198	20250120	152600	1106960880	9670	9670	9670	9670	0
199	20250120	152500	1106960880	9670	9670	9670	9670	0
200	20250120	152400	1106960880	9670	9670	9670	9670	0
201	20250120	152300	1106960880	9670	9670	9670	9670	0
202	20250120	152200	1106960880	9670	9670	9670	9670	0
203	20250120	152100	1106960880	9670	9670	9670	9670	0
204	20250120	152000	1106960880	9670	9670	9670	9670	0
205	20250120	151900	1106960880	9670	9640	9670	9640	399
206	20250120	151800	1103109590	9640	9640	9640	9630	238
207	20250120	151700	1100815460	9650	9650	9650	9650	514
208	20250120	151600	1095855360	9660	9660	9660	9660	6
209	20250120	151500	1095797400	9650	9670	9670	9650	25
210	20250120	151400	1095556110	9670	9670	9670	9670	101
211	20250120	151300	1094579440	9630	9650	9650	9630	500
212	20250120	151200	1089756750	9650	9670	9670	9650	21
213	20250120	151100	1089554080	9660	9670	9670	9660	184
214	20250120	151000	1087776600	9670	9670	9670	9670	3
215	20250120	150900	1087747590	9660	9670	9670	9660	34
216	20250120	150800	1087419130	9660	9670	9670	9660	21
217	20250120	150700	1087216260	9660	9670	9670	9660	26
218	20250120	150600	1086964970	9660	9670	9670	9660	25
219	20250120	150500	1086723420	9670	9670	9670	9670	0
220	20250120	150400	1086723420	9670	9660	9670	9660	15
221	20250120	150300	1086578500	9660	9660	9660	9660	2
222	20250120	150200	1086559180	9670	9650	9670	9650	49
223	20250120	150100	1086086290	9670	9650	9670	9650	1051
224	20250120	150000	1075943920	9640	9640	9640	9640	0
225	20250120	145900	1075943920	9640	9640	9650	9640	165
226	20250120	145800	1074353300	9650	9660	9660	9650	4
227	20250120	145700	1074314690	9640	9670	9670	9640	152
228	20250120	145600	1072848730	9670	9670	9670	9670	5
229	20250120	145500	1072800380	9680	9680	9680	9680	13
230	20250120	145400	1072674540	9680	9680	9680	9680	0
231	20250120	145300	1072674540	9680	9660	9690	9660	109
232	20250120	145200	1071618460	9690	9690	9690	9690	406
233	20250120	145100	1067684320	9700	9650	9700	9650	2376
234	20250120	145000	1044717470	9660	9670	9670	9660	8
235	20250120	144900	1044640180	9650	9650	9650	9650	386
236	20250120	144800	1040915280	9650	9650	9650	9650	8
237	20250120	144700	1040838080	9650	9650	9660	9610	1566
238	20250120	144600	1025766340	9650	9660	9660	9650	68
239	20250120	144500	1025109660	9640	9650	9650	9640	599
240	20250120	144400	1019334910	9680	9680	9680	9680	50
241	20250120	144300	1018850910	9680	9680	9680	9680	0
242	20250120	144200	1018850910	9680	9680	9680	9680	1
243	20250120	144100	1018841230	9650	9660	9660	9650	510
244	20250120	144000	1013918610	9680	9680	9680	9680	10
245	20250120	143900	1013821810	9660	9660	9660	9660	0
246	20250120	143800	1013821810	9660	9670	9670	9660	351
247	20250120	143700	1010428640	9680	9680	9680	9680	335
248	20250120	143600	1007185840	9700	9700	9700	9700	200
249	20250120	143500	1005245840	9680	9710	9710	9680	112
250	20250120	143400	1004158670	9700	9700	9700	9700	1
251	20250120	143300	1004148970	9680	9690	9690	9680	126
252	20250120	143200	1002929020	9680	9720	9720	9680	110
253	20250120	143100	1001862150	9720	9710	9720	9710	200
254	20250120	143000	999920060	9710	9710	9710	9700	95
255	20250120	142900	998998040	9710	9690	9710	9690	132
256	20250120	142800	997717820	9690	9690	9690	9690	53
257	20250120	142700	997204250	9690	9690	9690	9690	0
258	20250120	142600	997204250	9690	9690	9690	9690	0
259	20250120	142500	997204250	9690	9690	9690	9670	663
260	20250120	142400	990791410	9690	9690	9690	9690	1
261	20250120	142300	990781720	9690	9690	9690	9690	12
262	20250120	142200	990665440	9700	9660	9700	9660	323
263	20250120	142100	987532900	9700	9660	9700	9650	161
264	20250120	142000	985978010	9700	9700	9700	9700	30
265	20250120	141900	985687010	9700	9680	9700	9660	361
266	20250120	141800	982197990	9700	9700	9700	9700	5
267	20250120	141700	982149490	9690	9700	9700	9690	133
268	20250120	141600	980860520	9730	9710	9730	9700	255
269	20250120	141500	978383880	9740	9730	9740	9730	500
270	20250120	141400	973514070	9710	9710	9710	9710	5
271	20250120	141300	973465520	9730	9730	9730	9730	0
272	20250120	141200	973465520	9730	9730	9730	9730	0
273	20250120	141100	973465520	9730	9730	9730	9730	51
274	20250120	141000	972969290	9730	9730	9730	9730	10
275	20250120	140900	972871990	9730	9730	9730	9710	105
276	20250120	140800	971850420	9730	9700	9730	9700	191
277	20250120	140700	969997690	9740	9710	9740	9710	2
278	20250120	140600	969978240	9710	9700	9710	9700	192
279	20250120	140500	968115550	9700	9700	9700	9700	0
280	20250120	140400	968115550	9700	9700	9700	9700	334
281	20250120	140300	964875750	9710	9710	9710	9710	0
282	20250120	140200	964875750	9710	9710	9710	9710	0
283	20250120	140100	964875750	9710	9710	9710	9710	0
284	20250120	140000	964875750	9710	9710	9710	9710	0
285	20250120	135900	964875750	9710	9710	9710	9710	133
286	20250120	135800	963584320	9720	9730	9730	9720	65
287	20250120	135700	962952510	9740	9740	9740	9740	1
288	20250120	135600	962942770	9740	9740	9740	9740	0
289	20250120	135500	962942770	9740	9740	9740	9740	0
290	20250120	135400	962942770	9740	9740	9740	9740	10
291	20250120	135300	962845370	9710	9710	9710	9710	0
292	20250120	135200	962845370	9710	9710	9710	9710	3
293	20250120	135100	962816240	9710	9720	9720	9700	67
294	20250120	135000	962165330	9720	9720	9720	9720	36
295	20250120	134900	961815410	9720	9720	9720	9720	23
296	20250120	134800	961591850	9710	9720	9720	9710	510
297	20250120	134700	956639700	9710	9710	9710	9710	0
298	20250120	134600	956639700	9710	9710	9710	9710	0
299	20250120	134500	956639700	9710	9730	9730	9710	1614
300	20250120	134400	940952840	9730	9730	9730	9730	10
301	20250120	134300	940855540	9730	9730	9730	9730	4
302	20250120	134200	940816620	9750	9730	9750	9730	15
303	20250120	134100	940670450	9730	9750	9750	9730	30
304	20250120	134000	940378250	9750	9750	9750	9750	1
305	20250120	133900	940368500	9720	9740	9740	9720	1833
306	20250120	133800	922547360	9740	9740	9750	9740	301
307	20250120	133700	919615570	9750	9760	9760	9750	215
308	20250120	133600	917518520	9760	9760	9760	9760	20
309	20250120	133500	917323320	9790	9790	9790	9790	67
310	20250120	133400	916667390	9790	9790	9790	9750	413
311	20250120	133300	912636060	9800	9810	9810	9760	334
312	20250120	133200	909371140	9810	9780	9810	9770	818
313	20250120	133100	901373240	9790	9790	9820	9770	764
314	20250120	133000	893899860	9790	9790	9790	9790	229
315	20250120	132900	891657950	9780	9780	9780	9780	351
316	20250120	132800	888225170	9780	9790	9790	9780	6
317	20250120	132700	888166450	9790	9790	9790	9790	203
318	20250120	132600	886179080	9800	9810	9810	9800	1762
319	20250120	132500	868897060	9810	9810	9810	9810	300
320	20250120	132400	865954060	9810	9820	9820	9810	80
321	20250120	132300	865169160	9810	9810	9810	9810	217
322	20250120	132200	863040390	9830	9810	9830	9810	12
323	20250120	132100	862922470	9810	9810	9810	9810	0
324	20250120	132000	862922470	9810	9830	9830	9810	80
325	20250120	131900	862137470	9840	9830	9840	9810	1216
326	20250120	131800	850187990	9820	9830	9830	9810	472
327	20250120	131700	845553960	9830	9830	9830	9830	1
328	20250120	131600	845544130	9840	9840	9840	9840	5
329	20250120	131500	845494930	9840	9840	9840	9840	3
330	20250120	131400	845465410	9810	9830	9840	9810	391
331	20250120	131300	841627050	9830	9810	9830	9810	1242
332	20250120	131200	829429120	9800	9820	9820	9800	232
333	20250120	131100	827153090	9820	9820	9820	9820	410
334	20250120	131000	823126890	9830	9830	9830	9830	0
335	20250120	130900	823126890	9830	9830	9830	9830	1
336	20250120	130800	823117060	9820	9790	9820	9790	1486
337	20250120	130700	808548990	9790	9800	9800	9790	994
338	20250120	130600	798810110	9810	9800	9810	9800	137
339	20250120	130500	797467210	9800	9800	9820	9800	27
340	20250120	130400	797202590	9800	9840	9840	9800	1514
341	20250120	130300	782340460	9840	9850	9850	9840	192
342	20250120	130200	780449300	9830	9850	9850	9830	163
343	20250120	130100	778845550	9850	9850	9860	9850	173
344	20250120	130000	777140280	9850	9860	9860	9850	223
345	20250120	125900	774942500	9860	9890	9890	9860	658
346	20250120	125800	768446230	9880	9890	9890	9880	1531
347	20250120	125700	753308240	9880	9830	9880	9820	2503
348	20250120	125600	728627500	9830	9840	9840	9830	421
349	20250120	125500	724484870	9840	9810	9840	9810	65
350	20250120	125400	723846180	9840	9840	9840	9840	150
351	20250120	125300	722370180	9840	9820	9840	9810	381
352	20250120	125200	718630440	9850	9810	9850	9810	11
353	20250120	125100	718522130	9810	9810	9810	9810	56
354	20250120	125000	717972770	9810	9810	9810	9810	181
355	20250120	124900	716197160	9800	9830	9860	9800	309
356	20250120	124800	713165520	9830	9830	9830	9830	100
357	20250120	124700	712182520	9830	9830	9830	9800	385
358	20250120	124600	708403310	9820	9860	9860	9820	1622
359	20250120	124500	692463540	9860	9860	9870	9860	710
360	20250120	124400	685460890	9870	9860	9870	9850	2178
361	20250120	124300	663980520	9870	9860	9870	9850	691
362	20250120	124200	657166480	9870	9850	9900	9850	2812
363	20250120	124100	629386530	9850	9860	9870	9800	521
364	20250120	124000	624255930	9860	9860	9870	9800	2234
365	20250120	123900	602289130	9850	9850	9860	9820	2038
366	20250120	123800	582221570	9860	9820	9860	9820	1531
367	20250120	123700	567152680	9840	9810	9850	9810	535
368	20250120	123600	561893120	9810	9790	9810	9790	583
369	20250120	123500	556179750	9790	9800	9800	9790	442
370	20250120	123400	551848700	9800	9800	9800	9800	510
371	20250120	123300	546850700	9800	9770	9800	9770	1273
372	20250120	123200	534392910	9790	9790	9790	9790	340
373	20250120	123100	531064310	9800	9800	9800	9800	0
374	20250120	123000	531064310	9800	9790	9800	9790	254
375	20250120	122900	528575150	9800	9800	9820	9800	421
376	20250120	122800	524446540	9800	9800	9800	9800	406
377	20250120	122700	520467740	9800	9770	9810	9770	1908
378	20250120	122600	501796360	9750	9750	9770	9750	412
379	20250120	122500	497773620	9750	9750	9760	9750	187
380	20250120	122400	495950310	9750	9750	9750	9750	2
381	20250120	122300	495930810	9740	9740	9740	9740	25
382	20250120	122200	495687310	9760	9730	9760	9730	335
383	20250120	122100	492424440	9740	9730	9740	9730	112
384	20250120	122000	491333580	9740	9710	9740	9710	249
385	20250120	121900	488908710	9710	9740	9740	9710	7
386	20250120	121800	488840710	9720	9720	9720	9720	7
387	20250120	121700	488772670	9750	9750	9750	9750	90
388	20250120	121600	487895170	9750	9720	9750	9700	182
389	20250120	121500	486127800	9730	9710	9730	9710	283
390	20250120	121400	483378280	9710	9710	9710	9710	26
391	20250120	121300	483125820	9710	9730	9730	9710	505
392	20250120	121200	478215800	9750	9730	9750	9730	8
393	20250120	121100	478137820	9750	9760	9760	9730	987
394	20250120	121000	468515600	9760	9770	9790	9760	742
395	20250120	120900	461262900	9790	9870	9870	9770	1509
396	20250120	120800	446480780	9870	9750	9870	9720	4279
397	20250120	120700	404712390	9720	9640	9720	9630	2531
398	20250120	120600	380246550	9680	9770	9790	9630	3125
399	20250120	120500	349929370	9770	9540	9890	9540	13289
400	20250120	120400	221374560	9530	9530	9530	9530	20
401	20250120	120300	221183960	9540	9540	9540	9540	0
402	20250120	120200	221183960	9540	9540	9540	9540	0
403	20250120	120100	221183960	9540	9540	9540	9540	0
404	20250120	120000	221183960	9540	9540	9540	9540	0
405	20250120	115900	221183960	9540	9540	9540	9540	0
406	20250120	115800	221183960	9540	9530	9540	9530	23
407	20250120	115700	220964670	9540	9540	9540	9540	0
408	20250120	115600	220964670	9540	9540	9540	9540	0
409	20250120	115500	220964670	9540	9510	9540	9510	11
410	20250120	115400	220859760	9540	9540	9540	9540	0
411	20250120	115300	220859760	9540	9540	9540	9540	0
412	20250120	115200	220859760	9540	9530	9540	9530	22
413	20250120	115100	220650080	9540	9540	9540	9540	5
414	20250120	115000	220602380	9500	9500	9500	9500	0
415	20250120	114900	220602380	9500	9500	9500	9500	0
416	20250120	114800	220602380	9500	9510	9510	9500	635
417	20250120	114700	214563600	9500	9500	9500	9500	0
418	20250120	114600	214563600	9500	9540	9540	9500	472
419	20250120	114500	210072410	9540	9540	9540	9540	0
420	20250120	114400	210072410	9540	9540	9540	9540	0
421	20250120	114300	210072410	9540	9540	9540	9540	0
422	20250120	114200	210072410	9540	9540	9540	9540	3
423	20250120	114100	210043790	9510	9510	9510	9510	0
424	20250120	114000	210043790	9510	9510	9510	9510	0
425	20250120	113900	210043790	9510	9510	9510	9510	1
426	20250120	113800	210034280	9510	9510	9510	9510	0
427	20250120	113700	210034280	9510	9510	9510	9510	1
428	20250120	113600	210024770	9540	9540	9540	9540	0
429	20250120	113500	210024770	9540	9540	9540	9540	0
430	20250120	113400	210024770	9540	9540	9540	9540	3
431	20250120	113300	209996150	9540	9540	9540	9540	5
432	20250120	113200	209948450	9540	9540	9540	9540	0
433	20250120	113100	209948450	9540	9540	9540	9540	1
434	20250120	113000	209938910	9540	9540	9540	9540	1
435	20250120	112900	209929370	9510	9500	9510	9500	133
436	20250120	112800	208664880	9500	9500	9500	9500	50
437	20250120	112700	208189880	9500	9500	9500	9500	22
438	20250120	112600	207980880	9500	9500	9500	9500	0
439	20250120	112500	207980880	9500	9500	9500	9500	30
440	20250120	112400	207695880	9500	9500	9500	9500	0
441	20250120	112300	207695880	9500	9500	9500	9500	1
442	20250120	112200	207686380	9510	9510	9510	9510	1
443	20250120	112100	207676870	9520	9520	9520	9520	0
444	20250120	112000	207676870	9520	9520	9520	9520	0
445	20250120	111900	207676870	9520	9520	9520	9520	0
446	20250120	111800	207676870	9520	9520	9520	9520	0
447	20250120	111700	207676870	9520	9520	9520	9520	0
448	20250120	111600	207676870	9520	9520	9520	9520	1
449	20250120	111500	207667350	9520	9520	9520	9520	0
450	20250120	111400	207667350	9520	9520	9520	9520	0
451	20250120	111300	207667350	9520	9520	9520	9520	0
452	20250120	111200	207667350	9520	9520	9520	9520	0
453	20250120	111100	207667350	9520	9520	9520	9520	11
454	20250120	111000	207562630	9520	9520	9520	9520	0
455	20250120	110900	207562630	9520	9520	9520	9520	0
456	20250120	110800	207562630	9520	9520	9520	9520	0
457	20250120	110700	207562630	9520	9500	9520	9500	333
458	20250120	110600	204399110	9500	9500	9500	9500	1
459	20250120	110500	204389610	9500	9500	9500	9500	3
460	20250120	110400	204361110	9500	9500	9500	9500	0
461	20250120	110300	204361110	9500	9500	9500	9500	0
462	20250120	110200	204361110	9500	9500	9500	9500	1
463	20250120	110100	204351610	9490	9490	9490	9490	1
464	20250120	110000	204342120	9500	9500	9500	9500	10
465	20250120	105900	204247120	9500	9440	9500	9440	12
466	20250120	105800	204133720	9490	9450	9490	9450	11
467	20250120	105700	204029370	9490	9490	9490	9490	10
468	20250120	105600	203934470	9490	9490	9500	9490	106
469	20250120	105500	202928520	9490	9480	9490	9480	30
470	20250120	105400	202643920	9490	9480	9490	9480	30
471	20250120	105300	202359320	9490	9490	9490	9490	0
472	20250120	105200	202359320	9490	9490	9490	9490	0
473	20250120	105100	202359320	9490	9490	9490	9490	0
474	20250120	105000	202359320	9490	9490	9490	9490	0
475	20250120	104900	202359320	9490	9490	9490	9490	0
476	20250120	104800	202359320	9490	9490	9490	9490	0
477	20250120	104700	202359320	9490	9450	9490	9440	557
478	20250120	104600	197098630	9450	9450	9450	9450	0
479	20250120	104500	197098630	9450	9450	9450	9450	0
480	20250120	104400	197098630	9450	9470	9470	9450	263
481	20250120	104300	194611670	9470	9470	9470	9470	28
482	20250120	104200	194346510	9480	9480	9480	9480	0
483	20250120	104100	194346510	9480	9480	9480	9480	0
484	20250120	104000	194346510	9480	9480	9480	9480	0
485	20250120	103900	194346510	9480	9490	9490	9480	11
486	20250120	103800	194242130	9450	9470	9470	9450	240
487	20250120	103700	191972570	9520	9520	9520	9520	0
488	20250120	103600	191972570	9520	9520	9520	9520	0
489	20250120	103500	191972570	9520	9520	9520	9520	0
490	20250120	103400	191972570	9520	9520	9520	9520	0
491	20250120	103300	191972570	9520	9520	9520	9520	2
492	20250120	103200	191953530	9490	9490	9490	9490	383
493	20250120	103100	188318860	9470	9480	9480	9470	280
494	20250120	103000	185666560	9490	9500	9500	9490	401
495	20250120	102900	181858260	9510	9520	9520	9510	207
496	20250120	102800	179889360	9520	9520	9520	9520	310
497	20250120	102700	176938160	9540	9540	9540	9540	223
498	20250120	102600	174810740	9540	9540	9540	9540	272
499	20250120	102500	172215860	9550	9550	9550	9550	241
500	20250120	102400	169914310	9540	9540	9540	9540	718
501	20250120	102300	163064590	9530	9530	9530	9530	111
502	20250120	102200	162006760	9530	9530	9530	9530	0
503	20250120	102100	162006760	9530	9530	9530	9530	5
504	20250120	102000	161959110	9550	9550	9550	9550	10
505	20250120	101900	161863610	9550	9550	9550	9550	0
506	20250120	101800	161863610	9550	9550	9550	9550	0
507	20250120	101700	161863610	9550	9550	9550	9550	145
508	20250120	101600	160478860	9520	9520	9520	9520	0
509	20250120	101500	160478860	9520	9520	9520	9520	501
510	20250120	101400	155709340	9520	9530	9530	9520	1296
511	20250120	101300	143361310	9530	9550	9550	9530	33
512	20250120	101200	143046720	9530	9530	9530	9530	12
513	20250120	101100	142932360	9530	9530	9530	9530	220
514	20250120	101000	140835760	9540	9550	9550	9540	1457
515	20250120	100900	126927760	9550	9550	9550	9550	12
516	20250120	100800	126813160	9550	9550	9550	9550	6
517	20250120	100700	126755860	9550	9560	9560	9550	127
518	20250120	100600	125542860	9570	9570	9570	9570	200
519	20250120	100500	123628860	9570	9570	9570	9570	1
520	20250120	100400	123619290	9570	9570	9570	9550	767
521	20250120	100300	116293970	9570	9570	9570	9570	1
522	20250120	100200	116284400	9560	9560	9560	9560	50
523	20250120	100100	115806400	9560	9560	9560	9560	0
524	20250120	100000	115806400	9560	9560	9560	9560	301
525	20250120	095900	112928840	9570	9570	9570	9570	30
526	20250120	095800	112641740	9570	9570	9570	9570	200
527	20250120	095700	110727740	9570	9570	9570	9570	2
528	20250120	095600	110708600	9570	9570	9570	9570	4
529	20250120	095500	110670320	9570	9560	9570	9560	32
530	20250120	095400	110364390	9560	9570	9570	9560	438
531	20250120	095300	106172920	9560	9570	9570	9560	107
532	20250120	095200	105149990	9570	9570	9570	9570	2
533	20250120	095100	105130850	9570	9570	9570	9570	376
534	20250120	095000	101532530	9570	9570	9570	9570	151
535	20250120	094900	100087460	9580	9580	9580	9580	50
536	20250120	094800	99608460	9580	9590	9590	9580	291
537	20250120	094700	96818770	9590	9570	9590	9560	454
538	20250120	094600	92475970	9590	9590	9590	9590	0
539	20250120	094500	92475970	9590	9570	9590	9570	508
540	20250120	094400	87611490	9570	9570	9570	9570	0
541	20250120	094300	87611490	9570	9570	9570	9550	278
542	20250120	094200	84951410	9560	9560	9560	9560	0
543	20250120	094100	84951410	9560	9550	9560	9550	207
544	20250120	094000	82973360	9550	9550	9550	9550	2
545	20250120	093900	82954260	9550	9530	9550	9530	17
546	20250120	093800	82792030	9530	9530	9530	9530	0
547	20250120	093700	82792030	9530	9530	9530	9530	0
548	20250120	093600	82792030	9530	9530	9530	9530	11
549	20250120	093500	82687200	9570	9570	9570	9570	52
550	20250120	093400	82189560	9570	9540	9570	9540	546
551	20250120	093300	76975840	9530	9530	9530	9530	0
552	20250120	093200	76975840	9530	9530	9530	9530	285
553	20250120	093100	74259790	9530	9530	9530	9520	415
554	20250120	093000	70305020	9540	9540	9540	9540	0
555	20250120	092900	70305020	9540	9540	9540	9540	200
556	20250120	092800	68397020	9550	9520	9550	9520	289
557	20250120	092700	65640630	9510	9530	9530	9510	231
558	20250120	092600	63442490	9540	9540	9540	9540	1
559	20250120	092500	63432950	9530	9520	9530	9520	397
560	20250120	092400	59650540	9510	9510	9510	9510	0
561	20250120	092300	59650540	9510	9520	9530	9510	95
562	20250120	092200	58746130	9520	9520	9520	9520	8
563	20250120	092100	58669970	9530	9530	9530	9530	0
564	20250120	092000	58669970	9530	9530	9530	9530	1
565	20250120	091900	58660440	9500	9500	9500	9500	0
566	20250120	091800	58660440	9500	9500	9500	9500	104
567	20250120	091700	57672440	9500	9520	9530	9500	545
568	20250120	091600	52489010	9520	9520	9520	9520	1
569	20250120	091500	52479490	9550	9510	9550	9510	223
570	20250120	091400	50352720	9550	9550	9550	9550	0
571	20250120	091300	50352720	9550	9550	9550	9550	50
572	20250120	091200	49875220	9540	9540	9550	9540	23
573	20250120	091100	49655790	9540	9540	9540	9540	6
574	20250120	091000	49598550	9540	9540	9540	9540	2
575	20250120	090900	49579470	9500	9500	9500	9500	100
576	20250120	090800	48629470	9500	9520	9520	9500	494
577	20250120	090700	43929820	9510	9520	9520	9510	100
578	20250120	090600	42978730	9520	9590	9590	9510	170
579	20250120	090500	41357330	9590	9590	9600	9590	235
580	20250120	090400	39102080	9590	9550	9590	9550	1242
581	20250120	090300	27236310	9510	9510	9510	9510	273
582	20250120	090200	24640080	9500	9500	9500	9500	25
583	20250120	090100	24402580	9500	9540	9540	9500	1543
584	20250120	090000	9722520	9560	9560	9560	9560	1017