KissMeData/010660/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	185500	803840880	2930	2930	2930	2930	6713
3	20250122	185400	803840880	2930	2930	2930	2930	0
4	20250122	185300	803840880	2930	2930	2930	2930	0
5	20250122	185200	803840880	2930	2930	2930	2930	0
6	20250122	185100	803840880	2930	2930	2930	2930	0
7	20250122	185000	803840880	2930	2930	2930	2930	0
8	20250122	184900	803840880	2930	2930	2930	2930	0
9	20250122	184800	803840880	2930	2930	2930	2930	0
10	20250122	184700	803840880	2930	2930	2930	2930	0
11	20250122	184600	803840880	2930	2930	2930	2930	0
12	20250122	184500	803840880	2930	2930	2930	2930	0
13	20250122	184400	803840880	2930	2930	2930	2930	0
14	20250122	184300	803840880	2930	2930	2930	2930	0
15	20250122	184200	803840880	2930	2930	2930	2930	0
16	20250122	184100	803840880	2930	2930	2930	2930	0
17	20250122	184000	803840880	2930	2930	2930	2930	0
18	20250122	183900	803840880	2930	2930	2930	2930	0
19	20250122	183800	803840880	2930	2930	2930	2930	0
20	20250122	183700	803840880	2930	2930	2930	2930	0
21	20250122	183600	803840880	2930	2930	2930	2930	0
22	20250122	183500	803840880	2930	2930	2930	2930	0
23	20250122	183400	803840880	2930	2930	2930	2930	0
24	20250122	183300	803840880	2930	2930	2930	2930	0
25	20250122	183200	803840880	2930	2930	2930	2930	0
26	20250122	183100	803840880	2930	2930	2930	2930	0
27	20250122	183000	803840880	2930	2930	2930	2930	0
28	20250122	182900	803840880	2930	2930	2930	2930	0
29	20250122	182800	803840880	2930	2930	2930	2930	0
30	20250122	182700	803840880	2930	2930	2930	2930	0
31	20250122	182600	803840880	2930	2930	2930	2930	0
32	20250122	182500	803840880	2930	2930	2930	2930	6713
33	20250122	182400	803840880	2930	2930	2930	2930	0
34	20250122	182300	803840880	2930	2930	2930	2930	0
35	20250122	182200	803840880	2930	2930	2930	2930	0
36	20250122	182100	803840880	2930	2930	2930	2930	0
37	20250122	182000	803840880	2930	2930	2930	2930	0
38	20250122	181900	803840880	2930	2930	2930	2930	0
39	20250122	181800	803840880	2930	2930	2930	2930	0
40	20250122	181700	803840880	2930	2930	2930	2930	0
41	20250122	181600	803840880	2930	2930	2930	2930	0
42	20250122	181500	803840880	2930	2930	2930	2930	0
43	20250122	181400	803840880	2930	2930	2930	2930	0
44	20250122	181300	803840880	2930	2930	2930	2930	0
45	20250122	181200	803840880	2930	2930	2930	2930	0
46	20250122	181100	803840880	2930	2930	2930	2930	0
47	20250122	181000	803840880	2930	2930	2930	2930	0
48	20250122	180900	803840880	2930	2930	2930	2930	0
49	20250122	180800	803840880	2930	2930	2930	2930	0
50	20250122	180700	803840880	2930	2930	2930	2930	0
51	20250122	180600	803840880	2930	2930	2930	2930	0
52	20250122	180500	803840880	2930	2930	2930	2930	0
53	20250122	180400	803840880	2930	2930	2930	2930	0
54	20250122	180300	803840880	2930	2930	2930	2930	0
55	20250122	180200	803840880	2930	2930	2930	2930	0
56	20250122	180100	803840880	2930	2930	2930	2930	0
57	20250122	180000	803840880	2930	2930	2930	2930	0
58	20250122	175900	803840880	2930	2930	2930	2930	0
59	20250122	175800	803840880	2930	2930	2930	2930	0
60	20250122	175700	803840880	2930	2930	2930	2930	0
61	20250122	175600	803840880	2930	2930	2930	2930	0
62	20250122	175500	803840880	2930	2930	2930	2930	6713
63	20250122	175400	803840880	2930	2930	2930	2930	0
64	20250122	175300	803840880	2930	2930	2930	2930	0
65	20250122	175200	803840880	2930	2930	2930	2930	0
66	20250122	175100	803840880	2930	2930	2930	2930	0
67	20250122	175000	803840880	2930	2930	2930	2930	0
68	20250122	174900	803840880	2930	2930	2930	2930	0
69	20250122	174800	803840880	2930	2930	2930	2930	0
70	20250122	174700	803840880	2930	2930	2930	2930	0
71	20250122	174600	803840880	2930	2930	2930	2930	0
72	20250122	174500	803840880	2930	2930	2930	2930	0
73	20250122	174400	803840880	2930	2930	2930	2930	0
74	20250122	174300	803840880	2930	2930	2930	2930	0
75	20250122	174200	803840880	2930	2930	2930	2930	0
76	20250122	174100	803840880	2930	2930	2930	2930	0
77	20250122	174000	803840880	2930	2930	2930	2930	0
78	20250122	173900	803840880	2930	2930	2930	2930	0
79	20250122	173800	803840880	2930	2930	2930	2930	0
80	20250122	173700	803840880	2930	2930	2930	2930	0
81	20250122	173600	803840880	2930	2930	2930	2930	0
82	20250122	173500	803840880	2930	2930	2930	2930	0
83	20250122	173400	803840880	2930	2930	2930	2930	0
84	20250122	173300	803840880	2930	2930	2930	2930	0
85	20250122	173200	803840880	2930	2930	2930	2930	0
86	20250122	173100	803840880	2930	2930	2930	2930	0
87	20250122	173000	803840880	2930	2930	2930	2930	0
88	20250122	172900	803840880	2930	2930	2930	2930	0
89	20250122	172800	803840880	2930	2930	2930	2930	0
90	20250122	172700	803840880	2930	2930	2930	2930	0
91	20250122	172600	803840880	2930	2930	2930	2930	0
92	20250122	172500	803840880	2930	2930	2930	2930	6713
93	20250122	172400	803840880	2930	2930	2930	2930	0
94	20250122	172300	803840880	2930	2930	2930	2930	0
95	20250122	172200	803840880	2930	2930	2930	2930	0
96	20250122	172100	803840880	2930	2930	2930	2930	0
97	20250122	172000	803840880	2930	2930	2930	2930	0
98	20250122	171900	803840880	2930	2930	2930	2930	0
99	20250122	171800	803840880	2930	2930	2930	2930	0
100	20250122	171700	803840880	2930	2930	2930	2930	0
101	20250122	171600	803840880	2930	2930	2930	2930	0
102	20250122	171500	803840880	2930	2930	2930	2930	0
103	20250122	171400	803840880	2930	2930	2930	2930	0
104	20250122	171300	803840880	2930	2930	2930	2930	0
105	20250122	171200	803840880	2930	2930	2930	2930	0
106	20250122	171100	803840880	2930	2930	2930	2930	0
107	20250122	171000	803840880	2930	2930	2930	2930	0
108	20250122	170900	803840880	2930	2930	2930	2930	0
109	20250122	170800	803840880	2930	2930	2930	2930	0
110	20250122	170700	803840880	2930	2930	2930	2930	0
111	20250122	170600	803840880	2930	2930	2930	2930	0
112	20250122	170500	803840880	2930	2930	2930	2930	0
113	20250122	170400	803840880	2930	2930	2930	2930	0
114	20250122	170300	803840880	2930	2930	2930	2930	0
115	20250122	170200	803840880	2930	2930	2930	2930	0
116	20250122	170100	803840880	2930	2930	2930	2930	0
117	20250122	170000	803840880	2930	2930	2930	2930	0
118	20250122	165900	803840880	2930	2930	2930	2930	0
119	20250122	165800	803840880	2930	2930	2930	2930	0
120	20250122	165700	803840880	2930	2930	2930	2930	0
121	20250122	165600	803840880	2930	2930	2930	2930	0
122	20250122	165500	803840880	2930	2930	2930	2930	6713
123	20250122	165400	803840880	2930	2930	2930	2930	0
124	20250122	165300	803840880	2930	2930	2930	2930	0
125	20250122	165200	803840880	2930	2930	2930	2930	0
126	20250122	165100	803840880	2930	2930	2930	2930	0
127	20250122	165000	803840880	2930	2930	2930	2930	0
128	20250122	164900	803840880	2930	2930	2930	2930	0
129	20250122	164800	803840880	2930	2930	2930	2930	0
130	20250122	164700	803840880	2930	2930	2930	2930	0
131	20250122	164600	803840880	2930	2930	2930	2930	0
132	20250122	164500	803840880	2930	2930	2930	2930	0
133	20250122	164400	803840880	2930	2930	2930	2930	0
134	20250122	164300	803840880	2930	2930	2930	2930	0
135	20250122	164200	803840880	2930	2930	2930	2930	0
136	20250122	164100	803840880	2930	2930	2930	2930	0
137	20250122	164000	803840880	2930	2930	2930	2930	0
138	20250122	163900	803840880	2930	2930	2930	2930	0
139	20250122	163800	803840880	2930	2930	2930	2930	0
140	20250122	163700	803840880	2930	2930	2930	2930	0
141	20250122	163600	803840880	2930	2930	2930	2930	0
142	20250122	163500	803840880	2930	2930	2930	2930	0
143	20250122	163400	803840880	2930	2930	2930	2930	0
144	20250122	163300	803840880	2930	2930	2930	2930	0
145	20250122	163200	803840880	2930	2930	2930	2930	0
146	20250122	163100	803840880	2930	2930	2930	2930	0
147	20250122	163000	803840880	2930	2930	2930	2930	0
148	20250122	162900	803840880	2930	2930	2930	2930	0
149	20250122	162800	803840880	2930	2930	2930	2930	0
150	20250122	162700	803840880	2930	2930	2930	2930	0
151	20250122	162600	803840880	2930	2930	2930	2930	0
152	20250122	162500	803840880	2930	2930	2930	2930	6713
153	20250122	162400	803840880	2930	2930	2930	2930	0
154	20250122	162300	803840880	2930	2930	2930	2930	0
155	20250122	162200	803840880	2930	2930	2930	2930	0
156	20250122	162100	803840880	2930	2930	2930	2930	0
157	20250122	162000	803840880	2930	2930	2930	2930	0
158	20250122	161900	803840880	2930	2930	2930	2930	0
159	20250122	161800	803840880	2930	2930	2930	2930	0
160	20250122	161700	803840880	2930	2930	2930	2930	0
161	20250122	161600	803840880	2930	2930	2930	2930	0
162	20250122	161500	803840880	2930	2930	2930	2930	0
163	20250122	161400	803840880	2930	2930	2930	2930	0
164	20250122	161300	803840880	2930	2930	2930	2930	0
165	20250122	161200	803840880	2930	2930	2930	2930	0
166	20250122	161100	803840880	2930	2930	2930	2930	0
167	20250122	161000	803840880	2930	2930	2930	2930	0
168	20250122	160900	803840880	2930	2930	2930	2930	0
169	20250122	160800	803840880	2930	2930	2930	2930	0
170	20250122	160700	803840880	2930	2930	2930	2930	0
171	20250122	160600	803840880	2930	2930	2930	2930	0
172	20250122	160500	803840880	2930	2930	2930	2930	0
173	20250122	160400	803840880	2930	2930	2930	2930	0
174	20250122	160300	803840880	2930	2930	2930	2930	0
175	20250122	160200	803840880	2930	2930	2930	2930	0
176	20250122	160100	803840880	2930	2930	2930	2930	0
177	20250122	160000	803840880	2930	2930	2930	2930	0
178	20250122	155900	803840880	2930	2930	2930	2930	0
179	20250122	155800	803840880	2930	2930	2930	2930	0
180	20250122	155700	803840880	2930	2930	2930	2930	0
181	20250122	155600	803840880	2930	2930	2930	2930	0
182	20250122	155500	803840880	2930	2930	2930	2930	6713
183	20250122	155400	803840880	2930	2930	2930	2930	0
184	20250122	155300	803840880	2930	2930	2930	2930	0
185	20250122	155200	803840880	2930	2930	2930	2930	0
186	20250122	155100	803840880	2930	2930	2930	2930	0
187	20250122	155000	803840880	2930	2930	2930	2930	0
188	20250122	154900	803840880	2930	2930	2930	2930	0
189	20250122	154800	803840880	2930	2930	2930	2930	0
190	20250122	154700	803840880	2930	2930	2930	2930	0
191	20250122	154600	803840880	2930	2930	2930	2930	0
192	20250122	154500	803840880	2930	2930	2930	2930	0
193	20250122	154400	803840880	2930	2930	2930	2930	0
194	20250122	154300	803840880	2930	2930	2930	2930	0
195	20250122	154200	803840880	2930	2930	2930	2930	0
196	20250122	154100	803840880	2930	2930	2930	2930	0
197	20250122	154000	803840880	2930	2930	2930	2930	0
198	20250122	153900	803840880	2930	2930	2930	2930	0
199	20250122	153800	803840880	2930	2930	2930	2930	0
200	20250122	153700	803840880	2930	2930	2930	2930	0
201	20250122	153600	803840880	2930	2930	2930	2930	0
202	20250122	153500	803840880	2930	2930	2930	2930	0
203	20250122	153400	803840880	2930	2930	2930	2930	0
204	20250122	153300	803840880	2930	2930	2930	2930	0
205	20250122	153200	803840880	2930	2930	2930	2930	0
206	20250122	153100	803840880	2930	2930	2930	2930	0
207	20250122	153000	803840880	2930	2930	2930	2930	6713
208	20250122	152900	784171790	2930	2930	2930	2930	0
209	20250122	152800	784171790	2930	2930	2930	2930	0
210	20250122	152700	784171790	2930	2930	2930	2930	0
211	20250122	152600	784171790	2930	2930	2930	2930	0
212	20250122	152500	784171790	2930	2930	2930	2930	0
213	20250122	152400	784171790	2930	2930	2930	2930	0
214	20250122	152300	784171790	2930	2930	2930	2930	0
215	20250122	152200	784171790	2930	2930	2930	2930	0
216	20250122	152100	784171790	2930	2930	2930	2930	0
217	20250122	152000	784171790	2930	2930	2930	2930	0
218	20250122	151900	784171790	2930	2930	2930	2930	386
219	20250122	151800	783040810	2930	2925	2930	2925	70
220	20250122	151700	782835715	2925	2925	2925	2925	25
221	20250122	151600	782762590	2930	2930	2930	2930	0
222	20250122	151500	782762590	2930	2930	2930	2920	1515
223	20250122	151400	778338740	2920	2925	2925	2920	4890
224	20250122	151300	764057490	2925	2925	2925	2925	73
225	20250122	151200	763843965	2925	2925	2925	2925	365
226	20250122	151100	762776340	2920	2920	2920	2920	0
227	20250122	151000	762776340	2920	2920	2920	2920	146
228	20250122	150900	762350020	2925	2925	2925	2925	455
229	20250122	150800	761019145	2925	2925	2925	2925	1000
230	20250122	150700	758094145	2925	2930	2930	2925	1470
231	20250122	150600	753787295	2930	2930	2930	2920	31
232	20250122	150500	753696475	2930	2930	2930	2930	310
233	20250122	150400	752788175	2920	2920	2920	2920	2635
234	20250122	150300	745093975	2920	2920	2920	2920	61
235	20250122	150200	744915855	2920	2930	2930	2920	337
236	20250122	150100	743929815	2925	2930	2930	2925	101
237	20250122	150000	743634385	2925	2925	2925	2925	1669
238	20250122	145900	738752560	2925	2925	2925	2925	377
239	20250122	145800	737649835	2925	2925	2925	2925	312
240	20250122	145700	736737235	2930	2930	2930	2930	0
241	20250122	145600	736737235	2930	2925	2930	2925	191
242	20250122	145500	736178540	2935	2935	2935	2935	0
243	20250122	145400	736178540	2935	2935	2935	2935	0
244	20250122	145300	736178540	2935	2935	2935	2935	20
245	20250122	145200	736119840	2925	2925	2925	2925	0
246	20250122	145100	736119840	2925	2925	2925	2925	0
247	20250122	145000	736119840	2925	2925	2925	2925	605
248	20250122	144900	734350215	2925	2930	2930	2925	4000
249	20250122	144800	722632715	2940	2940	2940	2940	530
250	20250122	144700	721074515	2940	2940	2940	2940	5340
251	20250122	144600	705374915	2940	2940	2940	2940	299
252	20250122	144500	704495855	2940	2940	2940	2935	205
253	20250122	144400	703894160	2935	2940	2940	2935	1018
254	20250122	144300	700906265	2935	2930	2935	2930	1978
255	20250122	144200	695102335	2930	2930	2930	2930	5
256	20250122	144100	695087685	2930	2930	2930	2930	300
257	20250122	144000	694208685	2935	2935	2935	2935	14
258	20250122	143900	694167595	2930	2935	2935	2930	2128
259	20250122	143800	687926915	2935	2930	2935	2930	1090
260	20250122	143700	684730715	2935	2930	2940	2930	931
261	20250122	143600	681998415	2935	2930	2935	2930	310
262	20250122	143500	681088615	2935	2935	2935	2935	51
263	20250122	143400	680938930	2935	2935	2940	2930	2519
264	20250122	143300	673541665	2940	2935	2940	2930	712
265	20250122	143200	671452285	2925	2925	2925	2925	10
266	20250122	143100	671423035	2920	2935	2935	2920	559
267	20250122	143000	669782670	2935	2925	2935	2925	5442
268	20250122	142900	653815390	2925	2925	2925	2925	699
269	20250122	142800	651770815	2925	2920	2925	2920	3036
270	20250122	142700	642900695	2925	2925	2925	2925	11
271	20250122	142600	642868520	2920	2920	2920	2920	1100
272	20250122	142500	639656520	2920	2925	2925	2920	3633
273	20250122	142400	629039995	2925	2925	2925	2925	753
274	20250122	142300	626837470	2925	2925	2925	2925	0
275	20250122	142200	626837470	2925	2925	2925	2925	1
276	20250122	142100	626834545	2920	2920	2920	2920	0
277	20250122	142000	626834545	2920	2925	2925	2920	1283
278	20250122	141900	623081870	2925	2925	2925	2925	737
279	20250122	141800	620926145	2930	2930	2935	2925	88
280	20250122	141700	620668615	2930	2935	2935	2925	23
281	20250122	141600	620601225	2935	2925	2935	2920	927
282	20250122	141500	617892600	2930	2930	2930	2930	1009
283	20250122	141400	614936230	2930	2930	2930	2930	249
284	20250122	141300	614206660	2925	2930	2930	2925	637
285	20250122	141200	612342095	2925	2925	2925	2925	0
286	20250122	141100	612342095	2925	2930	2930	2920	1097
287	20250122	141000	609131270	2920	2920	2920	2920	1042
288	20250122	140900	606088630	2920	2920	2920	2920	2000
289	20250122	140800	600248630	2925	2925	2925	2925	0
290	20250122	140700	600248630	2925	2930	2930	2925	359
291	20250122	140600	599198480	2930	2930	2930	2930	0
292	20250122	140500	599198480	2930	2925	2930	2925	1348
293	20250122	140400	595251430	2925	2925	2925	2925	0
294	20250122	140300	595251430	2925	2925	2930	2920	2447
295	20250122	140200	588090030	2925	2925	2925	2925	71
296	20250122	140100	587882355	2925	2925	2925	2925	0
297	20250122	140000	587882355	2925	2925	2925	2925	100
298	20250122	135900	587589855	2925	2925	2925	2925	400
299	20250122	135800	586419855	2925	2925	2925	2925	0
300	20250122	135700	586419855	2925	2920	2925	2920	522
301	20250122	135600	584895515	2925	2925	2925	2925	10
302	20250122	135500	584866265	2925	2925	2925	2925	0
303	20250122	135400	584866265	2925	2925	2925	2925	54
304	20250122	135300	584708315	2925	2925	2925	2925	15
305	20250122	135200	584664440	2915	2915	2915	2915	1
306	20250122	135100	584661525	2915	2920	2920	2915	217
307	20250122	135000	584027890	2915	2920	2920	2915	85
308	20250122	134900	583780035	2915	2915	2915	2915	278
309	20250122	134800	582969665	2915	2915	2915	2915	20
310	20250122	134700	582911365	2915	2915	2915	2915	18
311	20250122	134600	582858895	2920	2915	2920	2915	2
312	20250122	134500	582853060	2920	2920	2920	2920	300
313	20250122	134400	581977060	2915	2915	2915	2915	15
314	20250122	134300	581933335	2920	2920	2920	2920	0
315	20250122	134200	581933335	2920	2920	2920	2920	0
316	20250122	134100	581933335	2920	2920	2920	2920	0
317	20250122	134000	581933335	2920	2915	2920	2915	1267
318	20250122	133900	578238695	2920	2920	2920	2920	0
319	20250122	133800	578238695	2920	2925	2925	2920	1309
320	20250122	133700	574415775	2925	2925	2925	2925	213
321	20250122	133600	573792750	2920	2920	2920	2920	2247
322	20250122	133500	567231510	2920	2920	2920	2920	0
323	20250122	133400	567231510	2920	2920	2920	2920	1885
324	20250122	133300	561727310	2920	2920	2920	2915	1564
325	20250122	133200	557160440	2920	2920	2920	2920	30
326	20250122	133100	557072840	2920	2920	2920	2920	0
327	20250122	133000	557072840	2920	2920	2920	2920	0
328	20250122	132900	557072840	2920	2915	2920	2915	191
329	20250122	132800	556515420	2915	2915	2915	2915	500
330	20250122	132700	555057920	2920	2920	2920	2920	296
331	20250122	132600	554193600	2920	2920	2920	2920	0
332	20250122	132500	554193600	2920	2925	2925	2920	19
333	20250122	132400	554138045	2925	2925	2925	2920	41
334	20250122	132300	554018270	2925	2930	2930	2925	60
335	20250122	132200	553842620	2935	2935	2935	2910	910
336	20250122	132100	551191770	2935	2935	2935	2935	2
337	20250122	132000	551185900	2930	2925	2930	2925	11741
338	20250122	131900	516792865	2920	2920	2920	2920	209
339	20250122	131800	516182585	2925	2925	2925	2925	44
340	20250122	131700	516053885	2920	2920	2920	2920	1043
341	20250122	131600	513008325	2920	2920	2920	2920	906
342	20250122	131500	510362805	2920	2920	2920	2920	495
343	20250122	131400	508917405	2920	2920	2920	2920	0
344	20250122	131300	508917405	2920	2920	2920	2920	0
345	20250122	131200	508917405	2920	2920	2920	2920	0
346	20250122	131100	508917405	2920	2920	2920	2920	0
347	20250122	131000	508917405	2920	2920	2920	2920	0
348	20250122	130900	508917405	2920	2915	2920	2910	883
349	20250122	130800	506339330	2915	2915	2915	2915	0
350	20250122	130700	506339330	2915	2915	2915	2915	274
351	20250122	130600	505540620	2920	2920	2920	2920	0
352	20250122	130500	505540620	2920	2920	2920	2920	53
353	20250122	130400	505385860	2920	2920	2920	2920	900
354	20250122	130300	502757860	2910	2910	2910	2910	0
355	20250122	130200	502757860	2910	2910	2910	2910	0
356	20250122	130100	502757860	2910	2910	2910	2910	91
357	20250122	130000	502493050	2910	2910	2910	2910	1560
358	20250122	125900	497953450	2910	2910	2910	2910	1
359	20250122	125800	497950540	2920	2920	2920	2920	0
360	20250122	125700	497950540	2920	2920	2920	2920	0
361	20250122	125600	497950540	2920	2920	2920	2920	7
362	20250122	125500	497930100	2920	2920	2920	2920	0
363	20250122	125400	497930100	2920	2920	2920	2920	443
364	20250122	125300	496636540	2920	2920	2920	2920	241
365	20250122	125200	495932820	2910	2910	2910	2910	3123
366	20250122	125100	486844890	2915	2920	2920	2915	1620
367	20250122	125000	482121690	2920	2920	2920	2920	0
368	20250122	124900	482121690	2920	2920	2920	2920	109
369	20250122	124800	481803410	2920	2920	2920	2920	5
370	20250122	124700	481788810	2920	2920	2920	2920	50
371	20250122	124600	481642810	2920	2920	2920	2920	0
372	20250122	124500	481642810	2920	2920	2920	2920	3
373	20250122	124400	481634050	2920	2920	2920	2920	78
374	20250122	124300	481406290	2920	2920	2920	2920	0
375	20250122	124200	481406290	2920	2920	2920	2920	228
376	20250122	124100	480740530	2925	2925	2925	2925	0
377	20250122	124000	480740530	2925	2925	2925	2925	0
378	20250122	123900	480740530	2925	2925	2925	2925	0
379	20250122	123800	480740530	2925	2925	2925	2925	0
380	20250122	123700	480740530	2925	2925	2925	2925	0
381	20250122	123600	480740530	2925	2925	2925	2925	200
382	20250122	123500	480155530	2920	2920	2920	2920	15
383	20250122	123400	480111730	2925	2925	2925	2925	102
384	20250122	123300	479813380	2925	2925	2925	2925	50
385	20250122	123200	479667130	2925	2910	2925	2905	2048
386	20250122	123100	473708565	2910	2915	2915	2910	500
387	20250122	123000	472253350	2915	2915	2915	2915	141
388	20250122	122900	471842335	2915	2915	2915	2915	0
389	20250122	122800	471842335	2915	2915	2915	2915	5
390	20250122	122700	471827760	2915	2915	2915	2915	556
391	20250122	122600	470207020	2915	2915	2915	2915	519
392	20250122	122500	468694135	2915	2920	2920	2915	200
393	20250122	122400	468110895	2920	2925	2925	2920	2
394	20250122	122300	468105050	2920	2925	2925	2920	2195
395	20250122	122200	461694225	2925	2925	2930	2925	451
396	20250122	122100	460374990	2925	2925	2925	2925	1296
397	20250122	122000	456584190	2915	2920	2920	2915	806
398	20250122	121900	454230675	2910	2910	2910	2910	0
399	20250122	121800	454230675	2910	2910	2910	2910	0
400	20250122	121700	454230675	2910	2900	2910	2900	79
401	20250122	121600	454001175	2910	2910	2910	2910	0
402	20250122	121500	454001175	2910	2910	2910	2910	3001
403	20250122	121400	445268265	2910	2915	2915	2910	72
404	20250122	121300	445058440	2915	2915	2915	2915	239
405	20250122	121200	444361755	2920	2920	2920	2920	100
406	20250122	121100	444069755	2920	2920	2920	2920	10
407	20250122	121000	444040555	2915	2915	2915	2915	0
408	20250122	120900	444040555	2915	2920	2920	2915	51
409	20250122	120800	443891885	2920	2925	2925	2920	325
410	20250122	120700	442942385	2925	2920	2925	2920	3529
411	20250122	120600	432622560	2920	2920	2920	2920	10
412	20250122	120500	432593360	2920	2920	2920	2920	993
413	20250122	120400	429693800	2925	2905	2925	2905	2080
414	20250122	120300	423615180	2900	2920	2920	2900	3636
415	20250122	120200	413026960	2920	2905	2920	2905	3417
416	20250122	120100	403053160	2905	2910	2910	2905	2000
417	20250122	120000	397240205	2910	2910	2910	2910	254
418	20250122	115900	396501065	2915	2910	2915	2910	6924
419	20250122	115800	376351475	2905	2895	2905	2895	502
420	20250122	115700	374893185	2905	2905	2905	2905	257
421	20250122	115600	374146600	2905	2905	2905	2905	0
422	20250122	115500	374146600	2905	2905	2905	2905	152
423	20250122	115400	373705040	2895	2895	2895	2895	0
424	20250122	115300	373705040	2895	2895	2895	2895	1
425	20250122	115200	373702145	2895	2890	2895	2890	65
426	20250122	115100	373513975	2900	2900	2900	2900	2331
427	20250122	115000	366754075	2900	2900	2900	2900	0
428	20250122	114900	366754075	2900	2900	2900	2900	363
429	20250122	114800	365701375	2900	2900	2900	2900	18
430	20250122	114700	365649175	2890	2890	2890	2890	2
431	20250122	114600	365643395	2890	2890	2890	2890	0
432	20250122	114500	365643395	2890	2890	2890	2890	0
433	20250122	114400	365643395	2890	2890	2890	2890	0
434	20250122	114300	365643395	2890	2895	2895	2890	7501
435	20250122	114200	343955805	2910	2910	2910	2910	0
436	20250122	114100	343955805	2910	2910	2910	2910	0
437	20250122	114000	343955805	2910	2910	2910	2910	0
438	20250122	113900	343955805	2910	2910	2910	2910	0
439	20250122	113800	343955805	2910	2910	2910	2910	0
440	20250122	113700	343955805	2910	2905	2910	2905	100
441	20250122	113600	343664830	2910	2910	2910	2910	56
442	20250122	113500	343501870	2900	2900	2910	2900	4104
443	20250122	113400	331600230	2900	2900	2900	2900	119
444	20250122	113300	331255130	2900	2900	2900	2900	201
445	20250122	113200	330672230	2900	2900	2900	2900	344
446	20250122	113100	329674630	2900	2905	2905	2900	3575
447	20250122	113000	319301255	2905	2905	2905	2905	0
448	20250122	112900	319301255	2905	2905	2905	2905	0
449	20250122	112800	319301255	2905	2905	2905	2905	107
450	20250122	112700	318990420	2905	2905	2905	2905	0
451	20250122	112600	318990420	2905	2905	2905	2905	1730
452	20250122	112500	313964770	2910	2910	2910	2910	2100
453	20250122	112400	307853770	2910	2910	2910	2910	83
454	20250122	112300	307612240	2910	2910	2910	2910	0
455	20250122	112200	307612240	2910	2910	2910	2910	0
456	20250122	112100	307612240	2910	2910	2910	2910	0
457	20250122	112000	307612240	2910	2910	2910	2910	45
458	20250122	111900	307481290	2910	2910	2910	2910	5
459	20250122	111800	307466740	2910	2910	2910	2910	815
460	20250122	111700	305095090	2910	2910	2910	2910	0
461	20250122	111600	305095090	2910	2910	2910	2910	170
462	20250122	111500	304600390	2910	2910	2910	2910	1500
463	20250122	111400	300235390	2910	2910	2910	2910	149
464	20250122	111300	299801800	2910	2910	2910	2910	200
465	20250122	111200	299219800	2915	2910	2915	2910	452
466	20250122	111100	297904470	2915	2910	2915	2910	2024
467	20250122	111000	292005510	2915	2910	2915	2910	523
468	20250122	110900	290483565	2910	2910	2910	2910	467
469	20250122	110800	289124595	2900	2900	2900	2900	1355
470	20250122	110700	285195095	2900	2900	2900	2900	0
471	20250122	110600	285195095	2900	2905	2905	2900	4146
472	20250122	110500	273167515	2905	2905	2905	2905	0
473	20250122	110400	273167515	2905	2905	2905	2905	10
474	20250122	110300	273138465	2905	2905	2905	2905	502
475	20250122	110200	271680155	2910	2910	2910	2910	35
476	20250122	110100	271578305	2910	2910	2910	2910	900
477	20250122	110000	268959305	2910	2910	2910	2910	100
478	20250122	105900	268668305	2910	2910	2910	2910	600
479	20250122	105800	266922305	2910	2910	2910	2910	20
480	20250122	105700	266864105	2905	2905	2905	2905	408
481	20250122	105600	265678865	2905	2905	2905	2905	0
482	20250122	105500	265678865	2905	2905	2905	2905	0
483	20250122	105400	265678865	2905	2905	2905	2905	100
484	20250122	105300	265388365	2905	2905	2905	2905	3000
485	20250122	105200	256673365	2905	2915	2915	2905	2601
486	20250122	105100	249101460	2910	2910	2910	2910	0
487	20250122	105000	249101460	2910	2910	2910	2910	6
488	20250122	104900	249084000	2910	2910	2910	2910	161
489	20250122	104800	248615490	2905	2905	2905	2905	0
490	20250122	104700	248615490	2905	2910	2910	2905	1022
491	20250122	104600	245642600	2915	2915	2915	2915	53
492	20250122	104500	245488105	2915	2915	2915	2910	76
493	20250122	104400	245266685	2915	2915	2915	2915	8
494	20250122	104300	245243365	2915	2910	2915	2910	102
495	20250122	104200	244946540	2910	2910	2910	2910	0
496	20250122	104100	244946540	2910	2910	2910	2910	1
497	20250122	104000	244943630	2910	2910	2910	2910	734
498	20250122	103900	242807690	2910	2910	2910	2910	0
499	20250122	103800	242807690	2910	2910	2910	2910	360
500	20250122	103700	241760090	2900	2900	2900	2900	0
501	20250122	103600	241760090	2900	2900	2900	2900	10
502	20250122	103500	241731090	2910	2910	2910	2910	0
503	20250122	103400	241731090	2910	2910	2910	2910	0
504	20250122	103300	241731090	2910	2910	2910	2910	205
505	20250122	103200	241134540	2895	2905	2905	2895	1699
506	20250122	103100	236208090	2905	2905	2905	2905	0
507	20250122	103000	236208090	2905	2905	2905	2905	0
508	20250122	102900	236208090	2905	2905	2905	2905	0
509	20250122	102800	236208090	2905	2905	2905	2905	301
510	20250122	102700	235333685	2905	2905	2905	2905	0
511	20250122	102600	235333685	2905	2905	2905	2905	1501
512	20250122	102500	230973280	2910	2910	2910	2910	0
513	20250122	102400	230973280	2910	2910	2910	2910	100
514	20250122	102300	230682280	2915	2915	2915	2915	400
515	20250122	102200	229516280	2915	2915	2915	2915	1500
516	20250122	102100	225143780	2915	2910	2915	2910	2198
517	20250122	102000	218747350	2915	2915	2920	2915	1066
518	20250122	101900	215639710	2915	2910	2920	2910	14653
519	20250122	101800	172945250	2910	2905	2910	2905	5646
520	20250122	101700	156538425	2900	2900	2900	2900	344
521	20250122	101600	155540825	2905	2905	2905	2905	1761
522	20250122	101500	150425120	2890	2895	2895	2890	1755
523	20250122	101400	145353155	2895	2895	2895	2895	0
524	20250122	101300	145353155	2895	2895	2895	2895	3476
525	20250122	101200	135290135	2900	2905	2905	2900	6000
526	20250122	101100	117865135	2905	2900	2905	2900	1457
527	20250122	101000	113638440	2900	2900	2900	2900	5
528	20250122	100900	113623940	2895	2895	2895	2895	10
529	20250122	100800	113594990	2895	2895	2895	2895	74
530	20250122	100700	113380760	2900	2900	2900	2900	0
531	20250122	100600	113380760	2900	2900	2900	2900	3
532	20250122	100500	113372060	2900	2900	2900	2900	50
533	20250122	100400	113227060	2900	2900	2900	2900	98
534	20250122	100300	112942860	2895	2890	2895	2890	222
535	20250122	100200	112301275	2890	2890	2890	2890	366
536	20250122	100100	111243535	2900	2900	2900	2900	357
537	20250122	100000	110208235	2895	2895	2895	2895	900
538	20250122	095900	107602735	2895	2895	2895	2895	15
539	20250122	095800	107559310	2895	2895	2895	2895	102
540	20250122	095700	107264020	2895	2895	2895	2895	0
541	20250122	095600	107264020	2895	2895	2895	2895	1000
542	20250122	095500	104369020	2890	2890	2890	2890	1202
543	20250122	095400	100895240	2895	2890	2895	2890	852
544	20250122	095300	98428705	2895	2895	2895	2895	859
545	20250122	095200	95941900	2895	2890	2895	2890	11
546	20250122	095100	95910060	2900	2900	2900	2900	10
547	20250122	095000	95881060	2900	2900	2900	2900	10
548	20250122	094900	95852060	2890	2890	2890	2890	22
549	20250122	094800	95788480	2890	2890	2890	2890	726
550	20250122	094700	93690340	2890	2890	2890	2890	0
551	20250122	094600	93690340	2890	2890	2890	2890	75
552	20250122	094500	93473590	2890	2890	2890	2890	103
553	20250122	094400	93175920	2900	2900	2900	2900	1350
554	20250122	094300	89260920	2895	2885	2895	2885	157
555	20250122	094200	88807925	2895	2895	2895	2895	746
556	20250122	094100	86648255	2900	2900	2900	2895	64
557	20250122	094000	86462905	2900	2900	2900	2900	22
558	20250122	093900	86399105	2895	2895	2895	2895	5
559	20250122	093800	86384630	2895	2895	2895	2895	1531
560	20250122	093700	81952385	2895	2895	2895	2895	5
561	20250122	093600	81937910	2885	2885	2885	2885	1
562	20250122	093500	81935025	2885	2890	2890	2885	6
563	20250122	093400	81917700	2890	2890	2890	2890	4
564	20250122	093300	81906140	2890	2890	2890	2890	11
565	20250122	093200	81874350	2890	2890	2890	2890	5
566	20250122	093100	81859900	2890	2895	2895	2890	2437
567	20250122	093000	74816965	2895	2895	2895	2895	103
568	20250122	092900	74518780	2890	2890	2890	2890	1483
569	20250122	092800	70232910	2890	2880	2890	2880	1003
570	20250122	092700	67344240	2885	2885	2885	2885	10
571	20250122	092600	67315390	2890	2890	2890	2890	0
572	20250122	092500	67315390	2890	2880	2890	2880	2206
573	20250122	092400	60962070	2880	2880	2880	2880	798
574	20250122	092300	58663830	2880	2890	2890	2880	2768
575	20250122	092200	50664320	2890	2900	2900	2890	2860
576	20250122	092100	42370420	2895	2895	2895	2895	130
577	20250122	092000	41994070	2900	2895	2900	2895	1377
578	20250122	091900	38006625	2895	2890	2895	2890	39
579	20250122	091800	37893905	2890	2890	2890	2890	150
580	20250122	091700	37460405	2890	2875	2890	2875	511
581	20250122	091600	35990175	2870	2870	2870	2870	61
582	20250122	091500	35815105	2875	2875	2875	2875	0
583	20250122	091400	35815105	2875	2875	2875	2875	1030
584	20250122	091300	32853855	2875	2875	2875	2875	11
585	20250122	091200	32822230	2875	2880	2890	2875	33
586	20250122	091100	32726985	2875	2880	2880	2875	531
587	20250122	091000	31199205	2880	2880	2880	2880	357
588	20250122	090900	30171045	2880	2880	2880	2880	0
589	20250122	090800	30171045	2880	2880	2880	2880	374
590	20250122	090700	29093925	2880	2880	2880	2880	262
591	20250122	090600	28339365	2885	2885	2885	2885	418
592	20250122	090500	27133435	2875	2875	2875	2875	494
593	20250122	090400	25713185	2875	2890	2890	2860	2343
594	20250122	090300	18997460	2880	2890	2890	2880	1225
595	20250122	090200	15458890	2900	2895	2910	2895	2837
596	20250122	090100	7240595	2910	2900	2910	2900	757
597	20250122	090000	5044195	2895	2895	2915	2895	1737