KissMeData/010660/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	185500	578115685	2860	2860	2860	2860	4629
3	20250120	185400	578115685	2860	2860	2860	2860	0
4	20250120	185300	578115685	2860	2860	2860	2860	0
5	20250120	185200	578115685	2860	2860	2860	2860	0
6	20250120	185100	578115685	2860	2860	2860	2860	0
7	20250120	185000	578115685	2860	2860	2860	2860	0
8	20250120	184900	578115685	2860	2860	2860	2860	0
9	20250120	184800	578115685	2860	2860	2860	2860	0
10	20250120	184700	578115685	2860	2860	2860	2860	0
11	20250120	184600	578115685	2860	2860	2860	2860	0
12	20250120	184500	578115685	2860	2860	2860	2860	0
13	20250120	184400	578115685	2860	2860	2860	2860	0
14	20250120	184300	578115685	2860	2860	2860	2860	0
15	20250120	184200	578115685	2860	2860	2860	2860	0
16	20250120	184100	578115685	2860	2860	2860	2860	0
17	20250120	184000	578115685	2860	2860	2860	2860	0
18	20250120	183900	578115685	2860	2860	2860	2860	0
19	20250120	183800	578115685	2860	2860	2860	2860	0
20	20250120	183700	578115685	2860	2860	2860	2860	0
21	20250120	183600	578115685	2860	2860	2860	2860	0
22	20250120	183500	578115685	2860	2860	2860	2860	0
23	20250120	183400	578115685	2860	2860	2860	2860	0
24	20250120	183300	578115685	2860	2860	2860	2860	0
25	20250120	183200	578115685	2860	2860	2860	2860	0
26	20250120	183100	578115685	2860	2860	2860	2860	0
27	20250120	183000	578115685	2860	2860	2860	2860	0
28	20250120	182900	578115685	2860	2860	2860	2860	0
29	20250120	182800	578115685	2860	2860	2860	2860	0
30	20250120	182700	578115685	2860	2860	2860	2860	0
31	20250120	182600	578115685	2860	2860	2860	2860	0
32	20250120	182500	578115685	2860	2860	2860	2860	4629
33	20250120	182400	578115685	2860	2860	2860	2860	0
34	20250120	182300	578115685	2860	2860	2860	2860	0
35	20250120	182200	578115685	2860	2860	2860	2860	0
36	20250120	182100	578115685	2860	2860	2860	2860	0
37	20250120	182000	578115685	2860	2860	2860	2860	0
38	20250120	181900	578115685	2860	2860	2860	2860	0
39	20250120	181800	578115685	2860	2860	2860	2860	0
40	20250120	181700	578115685	2860	2860	2860	2860	0
41	20250120	181600	578115685	2860	2860	2860	2860	0
42	20250120	181500	578115685	2860	2860	2860	2860	0
43	20250120	181400	578115685	2860	2860	2860	2860	0
44	20250120	181300	578115685	2860	2860	2860	2860	0
45	20250120	181200	578115685	2860	2860	2860	2860	0
46	20250120	181100	578115685	2860	2860	2860	2860	0
47	20250120	181000	578115685	2860	2860	2860	2860	0
48	20250120	180900	578115685	2860	2860	2860	2860	0
49	20250120	180800	578115685	2860	2860	2860	2860	0
50	20250120	180700	578115685	2860	2860	2860	2860	0
51	20250120	180600	578115685	2860	2860	2860	2860	0
52	20250120	180500	578115685	2860	2860	2860	2860	0
53	20250120	180400	578115685	2860	2860	2860	2860	0
54	20250120	180300	578115685	2860	2860	2860	2860	0
55	20250120	180200	578115685	2860	2860	2860	2860	0
56	20250120	180100	578115685	2860	2860	2860	2860	0
57	20250120	180000	578115685	2860	2860	2860	2860	0
58	20250120	175900	578115685	2860	2860	2860	2860	0
59	20250120	175800	578115685	2860	2860	2860	2860	0
60	20250120	175700	578115685	2860	2860	2860	2860	0
61	20250120	175600	578115685	2860	2860	2860	2860	0
62	20250120	175500	578115685	2860	2860	2860	2860	4629
63	20250120	175400	578115685	2860	2860	2860	2860	0
64	20250120	175300	578115685	2860	2860	2860	2860	0
65	20250120	175200	578115685	2860	2860	2860	2860	0
66	20250120	175100	578115685	2860	2860	2860	2860	0
67	20250120	175000	578115685	2860	2860	2860	2860	0
68	20250120	174900	578115685	2860	2860	2860	2860	0
69	20250120	174800	578115685	2860	2860	2860	2860	0
70	20250120	174700	578115685	2860	2860	2860	2860	0
71	20250120	174600	578115685	2860	2860	2860	2860	0
72	20250120	174500	578115685	2860	2860	2860	2860	0
73	20250120	174400	578115685	2860	2860	2860	2860	0
74	20250120	174300	578115685	2860	2860	2860	2860	0
75	20250120	174200	578115685	2860	2860	2860	2860	0
76	20250120	174100	578115685	2860	2860	2860	2860	0
77	20250120	174000	578115685	2860	2860	2860	2860	0
78	20250120	173900	578115685	2860	2860	2860	2860	0
79	20250120	173800	578115685	2860	2860	2860	2860	0
80	20250120	173700	578115685	2860	2860	2860	2860	0
81	20250120	173600	578115685	2860	2860	2860	2860	0
82	20250120	173500	578115685	2860	2860	2860	2860	0
83	20250120	173400	578115685	2860	2860	2860	2860	0
84	20250120	173300	578115685	2860	2860	2860	2860	0
85	20250120	173200	578115685	2860	2860	2860	2860	0
86	20250120	173100	578115685	2860	2860	2860	2860	0
87	20250120	173000	578115685	2860	2860	2860	2860	0
88	20250120	172900	578115685	2860	2860	2860	2860	0
89	20250120	172800	578115685	2860	2860	2860	2860	0
90	20250120	172700	578115685	2860	2860	2860	2860	0
91	20250120	172600	578115685	2860	2860	2860	2860	0
92	20250120	172500	578115685	2860	2860	2860	2860	4629
93	20250120	172400	578115685	2860	2860	2860	2860	0
94	20250120	172300	578115685	2860	2860	2860	2860	0
95	20250120	172200	578115685	2860	2860	2860	2860	0
96	20250120	172100	578115685	2860	2860	2860	2860	0
97	20250120	172000	578115685	2860	2860	2860	2860	0
98	20250120	171900	578115685	2860	2860	2860	2860	0
99	20250120	171800	578115685	2860	2860	2860	2860	0
100	20250120	171700	578115685	2860	2860	2860	2860	0
101	20250120	171600	578115685	2860	2860	2860	2860	0
102	20250120	171500	578115685	2860	2860	2860	2860	0
103	20250120	171400	578115685	2860	2860	2860	2860	0
104	20250120	171300	578115685	2860	2860	2860	2860	0
105	20250120	171200	578115685	2860	2860	2860	2860	0
106	20250120	171100	578115685	2860	2860	2860	2860	0
107	20250120	171000	578115685	2860	2860	2860	2860	0
108	20250120	170900	578115685	2860	2860	2860	2860	0
109	20250120	170800	578115685	2860	2860	2860	2860	0
110	20250120	170700	578115685	2860	2860	2860	2860	0
111	20250120	170600	578115685	2860	2860	2860	2860	0
112	20250120	170500	578115685	2860	2860	2860	2860	0
113	20250120	170400	578115685	2860	2860	2860	2860	0
114	20250120	170300	578115685	2860	2860	2860	2860	0
115	20250120	170200	578115685	2860	2860	2860	2860	0
116	20250120	170100	578115685	2860	2860	2860	2860	0
117	20250120	170000	578115685	2860	2860	2860	2860	0
118	20250120	165900	578115685	2860	2860	2860	2860	0
119	20250120	165800	578115685	2860	2860	2860	2860	0
120	20250120	165700	578115685	2860	2860	2860	2860	0
121	20250120	165600	578115685	2860	2860	2860	2860	0
122	20250120	165500	578115685	2860	2860	2860	2860	4629
123	20250120	165400	578115685	2860	2860	2860	2860	0
124	20250120	165300	578115685	2860	2860	2860	2860	0
125	20250120	165200	578115685	2860	2860	2860	2860	0
126	20250120	165100	578115685	2860	2860	2860	2860	0
127	20250120	165000	578115685	2860	2860	2860	2860	0
128	20250120	164900	578115685	2860	2860	2860	2860	0
129	20250120	164800	578115685	2860	2860	2860	2860	0
130	20250120	164700	578115685	2860	2860	2860	2860	0
131	20250120	164600	578115685	2860	2860	2860	2860	0
132	20250120	164500	578115685	2860	2860	2860	2860	0
133	20250120	164400	578115685	2860	2860	2860	2860	0
134	20250120	164300	578115685	2860	2860	2860	2860	0
135	20250120	164200	578115685	2860	2860	2860	2860	0
136	20250120	164100	578115685	2860	2860	2860	2860	0
137	20250120	164000	578115685	2860	2860	2860	2860	0
138	20250120	163900	578115685	2860	2860	2860	2860	0
139	20250120	163800	578115685	2860	2860	2860	2860	0
140	20250120	163700	578115685	2860	2860	2860	2860	0
141	20250120	163600	578115685	2860	2860	2860	2860	0
142	20250120	163500	578115685	2860	2860	2860	2860	0
143	20250120	163400	578115685	2860	2860	2860	2860	0
144	20250120	163300	578115685	2860	2860	2860	2860	0
145	20250120	163200	578115685	2860	2860	2860	2860	0
146	20250120	163100	578115685	2860	2860	2860	2860	0
147	20250120	163000	578115685	2860	2860	2860	2860	0
148	20250120	162900	578115685	2860	2860	2860	2860	0
149	20250120	162800	578115685	2860	2860	2860	2860	0
150	20250120	162700	578115685	2860	2860	2860	2860	0
151	20250120	162600	578115685	2860	2860	2860	2860	0
152	20250120	162500	578115685	2860	2860	2860	2860	4629
153	20250120	162400	578115685	2860	2860	2860	2860	0
154	20250120	162300	578115685	2860	2860	2860	2860	0
155	20250120	162200	578115685	2860	2860	2860	2860	0
156	20250120	162100	578115685	2860	2860	2860	2860	0
157	20250120	162000	578115685	2860	2860	2860	2860	0
158	20250120	161900	578115685	2860	2860	2860	2860	0
159	20250120	161800	578115685	2860	2860	2860	2860	0
160	20250120	161700	578115685	2860	2860	2860	2860	0
161	20250120	161600	578115685	2860	2860	2860	2860	0
162	20250120	161500	578115685	2860	2860	2860	2860	0
163	20250120	161400	578115685	2860	2860	2860	2860	0
164	20250120	161300	578115685	2860	2860	2860	2860	0
165	20250120	161200	578115685	2860	2860	2860	2860	0
166	20250120	161100	578115685	2860	2860	2860	2860	0
167	20250120	161000	578115685	2860	2860	2860	2860	0
168	20250120	160900	578115685	2860	2860	2860	2860	0
169	20250120	160800	578115685	2860	2860	2860	2860	0
170	20250120	160700	578115685	2860	2860	2860	2860	0
171	20250120	160600	578115685	2860	2860	2860	2860	0
172	20250120	160500	578115685	2860	2860	2860	2860	0
173	20250120	160400	578115685	2860	2860	2860	2860	0
174	20250120	160300	578115685	2860	2860	2860	2860	0
175	20250120	160200	578115685	2860	2860	2860	2860	0
176	20250120	160100	578115685	2860	2860	2860	2860	0
177	20250120	160000	578115685	2860	2860	2860	2860	0
178	20250120	155900	578115685	2860	2860	2860	2860	0
179	20250120	155800	578115685	2860	2860	2860	2860	0
180	20250120	155700	578115685	2860	2860	2860	2860	0
181	20250120	155600	578115685	2860	2860	2860	2860	0
182	20250120	155500	578115685	2860	2860	2860	2860	4629
183	20250120	155400	578115685	2860	2860	2860	2860	0
184	20250120	155300	578115685	2860	2860	2860	2860	0
185	20250120	155200	578115685	2860	2860	2860	2860	0
186	20250120	155100	578115685	2860	2860	2860	2860	0
187	20250120	155000	578115685	2860	2860	2860	2860	0
188	20250120	154900	578115685	2860	2860	2860	2860	0
189	20250120	154800	578115685	2860	2860	2860	2860	0
190	20250120	154700	578115685	2860	2860	2860	2860	0
191	20250120	154600	578115685	2860	2860	2860	2860	0
192	20250120	154500	578115685	2860	2860	2860	2860	0
193	20250120	154400	578115685	2860	2860	2860	2860	0
194	20250120	154300	578115685	2860	2860	2860	2860	0
195	20250120	154200	578115685	2860	2860	2860	2860	0
196	20250120	154100	578115685	2860	2860	2860	2860	0
197	20250120	154000	578115685	2860	2860	2860	2860	0
198	20250120	153900	578115685	2860	2860	2860	2860	0
199	20250120	153800	578115685	2860	2860	2860	2860	0
200	20250120	153700	578115685	2860	2860	2860	2860	0
201	20250120	153600	578115685	2860	2860	2860	2860	0
202	20250120	153500	578115685	2860	2860	2860	2860	0
203	20250120	153400	578115685	2860	2860	2860	2860	0
204	20250120	153300	578115685	2860	2860	2860	2860	0
205	20250120	153200	578115685	2860	2860	2860	2860	0
206	20250120	153100	578115685	2860	2860	2860	2860	0
207	20250120	153000	578115685	2860	2860	2860	2860	4629
208	20250120	152900	564876745	2860	2860	2860	2860	0
209	20250120	152800	564876745	2860	2860	2860	2860	0
210	20250120	152700	564876745	2860	2860	2860	2860	0
211	20250120	152600	564876745	2860	2860	2860	2860	0
212	20250120	152500	564876745	2860	2860	2860	2860	0
213	20250120	152400	564876745	2860	2860	2860	2860	0
214	20250120	152300	564876745	2860	2860	2860	2860	0
215	20250120	152200	564876745	2860	2860	2860	2860	0
216	20250120	152100	564876745	2860	2860	2860	2860	0
217	20250120	152000	564876745	2860	2860	2860	2860	0
218	20250120	151900	564876745	2860	2865	2865	2855	363
219	20250120	151800	563837585	2865	2865	2865	2865	730
220	20250120	151700	561746135	2865	2865	2865	2865	268
221	20250120	151600	560978315	2865	2865	2865	2865	367
222	20250120	151500	559926860	2865	2865	2865	2865	17
223	20250120	151400	559878155	2865	2865	2865	2855	394
224	20250120	151300	558749355	2865	2865	2865	2860	206
225	20250120	151200	558160165	2865	2860	2865	2860	433
226	20250120	151100	556919640	2860	2865	2865	2860	11
227	20250120	151000	556888175	2865	2855	2865	2855	1052
228	20250120	150900	553880465	2855	2865	2865	2855	441
229	20250120	150800	552618000	2860	2865	2865	2860	160
230	20250120	150700	552160200	2865	2860	2865	2855	455
231	20250120	150600	550857265	2860	2860	2860	2860	0
232	20250120	150500	550857265	2860	2865	2865	2860	474
233	20250120	150400	549499760	2865	2865	2865	2865	0
234	20250120	150300	549499760	2865	2865	2865	2865	1
235	20250120	150200	549496895	2865	2865	2865	2865	363
236	20250120	150100	548456900	2865	2865	2865	2865	0
237	20250120	150000	548456900	2865	2860	2865	2860	17
238	20250120	145900	548408250	2865	2860	2865	2860	558
239	20250120	145800	546810515	2860	2860	2860	2860	384
240	20250120	145700	545712275	2855	2860	2860	2855	470
241	20250120	145600	544368130	2860	2860	2860	2860	24
242	20250120	145500	544299490	2860	2860	2860	2855	561
243	20250120	145400	542695085	2855	2860	2860	2855	438
244	20250120	145300	541442560	2855	2855	2855	2855	346
245	20250120	145200	540454730	2860	2860	2860	2860	100
246	20250120	145100	540168730	2860	2860	2860	2860	1
247	20250120	145000	540165870	2855	2855	2855	2855	234
248	20250120	144900	539497800	2855	2855	2855	2855	0
249	20250120	144800	539497800	2855	2855	2855	2855	361
250	20250120	144700	538467145	2855	2855	2855	2855	100
251	20250120	144600	538181645	2860	2860	2860	2860	199
252	20250120	144500	537612505	2865	2865	2865	2865	0
253	20250120	144400	537612505	2865	2860	2865	2850	8601
254	20250120	144300	513057075	2860	2860	2860	2860	10
255	20250120	144200	513028475	2870	2865	2870	2865	316
256	20250120	144100	512121755	2860	2860	2860	2860	27
257	20250120	144000	512044535	2860	2860	2860	2860	0
258	20250120	143900	512044535	2860	2860	2860	2860	435
259	20250120	143800	510800435	2860	2860	2860	2860	11
260	20250120	143700	510768975	2865	2865	2865	2865	0
261	20250120	143600	510768975	2865	2860	2865	2860	1205
262	20250120	143500	507319620	2865	2860	2865	2860	337
263	20250120	143400	506354335	2855	2855	2855	2855	11
264	20250120	143300	506322930	2855	2855	2855	2855	2
265	20250120	143200	506317220	2855	2860	2860	2855	281
266	20250120	143100	505513615	2860	2860	2860	2860	0
267	20250120	143000	505513615	2860	2860	2860	2860	34
268	20250120	142900	505416375	2860	2860	2860	2860	768
269	20250120	142800	503219895	2855	2860	2860	2855	14
270	20250120	142700	503179910	2860	2860	2860	2860	12
271	20250120	142600	503145590	2855	2855	2855	2855	105
272	20250120	142500	502845815	2855	2860	2860	2855	313
273	20250120	142400	501950690	2855	2855	2855	2855	20
274	20250120	142300	501893590	2855	2855	2855	2855	11
275	20250120	142200	501862185	2860	2860	2860	2860	488
276	20250120	142100	500466505	2860	2855	2860	2855	34
277	20250120	142000	500369320	2860	2860	2860	2860	110
278	20250120	141900	500054720	2860	2860	2860	2860	1
279	20250120	141800	500051860	2855	2855	2855	2855	11
280	20250120	141700	500020455	2855	2855	2855	2855	118
281	20250120	141600	499683565	2855	2855	2855	2855	14
282	20250120	141500	499643595	2860	2860	2860	2860	1
283	20250120	141400	499640735	2855	2855	2855	2855	10
284	20250120	141300	499612185	2855	2855	2855	2855	0
285	20250120	141200	499612185	2855	2855	2855	2855	11
286	20250120	141100	499580780	2855	2855	2855	2855	0
287	20250120	141000	499580780	2855	2855	2855	2855	0
288	20250120	140900	499580780	2855	2855	2855	2855	11
289	20250120	140800	499549375	2855	2855	2855	2855	0
290	20250120	140700	499549375	2855	2855	2855	2855	10
291	20250120	140600	499520825	2860	2860	2860	2860	269
292	20250120	140500	498751485	2855	2855	2855	2855	1
293	20250120	140400	498748630	2860	2860	2860	2860	0
294	20250120	140300	498748630	2860	2860	2860	2860	10
295	20250120	140200	498720030	2855	2855	2855	2855	15
296	20250120	140100	498677205	2865	2865	2865	2865	323
297	20250120	140000	497751810	2860	2860	2860	2860	1465
298	20250120	135900	493561910	2860	2860	2860	2860	0
299	20250120	135800	493561910	2860	2860	2860	2860	211
300	20250120	135700	492958450	2860	2860	2860	2860	0
301	20250120	135600	492958450	2860	2860	2860	2860	11
302	20250120	135500	492926990	2860	2860	2860	2860	1
303	20250120	135400	492924130	2860	2860	2860	2860	0
304	20250120	135300	492924130	2860	2865	2865	2860	14
305	20250120	135200	492884075	2860	2860	2860	2860	536
306	20250120	135100	491351115	2860	2860	2860	2860	465
307	20250120	135000	490021215	2860	2860	2860	2860	4
308	20250120	134900	490009775	2860	2860	2860	2860	251
309	20250120	134800	489291915	2860	2860	2860	2860	0
310	20250120	134700	489291915	2860	2860	2860	2860	0
311	20250120	134600	489291915	2860	2860	2860	2860	211
312	20250120	134500	488688455	2860	2860	2860	2860	4
313	20250120	134400	488677015	2865	2865	2865	2865	101
314	20250120	134300	488387650	2860	2865	2865	2860	49
315	20250120	134200	488247285	2860	2860	2860	2860	11
316	20250120	134100	488215825	2860	2860	2860	2860	0
317	20250120	134000	488215825	2860	2860	2860	2860	11
318	20250120	133900	488184365	2865	2865	2865	2865	0
319	20250120	133800	488184365	2865	2865	2865	2865	65
320	20250120	133700	487998140	2860	2860	2860	2855	616
321	20250120	133600	486236435	2855	2855	2855	2855	0
322	20250120	133500	486236435	2855	2855	2855	2855	374
323	20250120	133400	485168665	2855	2860	2860	2855	363
324	20250120	133300	484130680	2855	2855	2855	2855	11
325	20250120	133200	484099275	2855	2855	2855	2855	2
326	20250120	133100	484093565	2860	2860	2860	2860	2
327	20250120	133000	484087845	2860	2860	2860	2860	1489
328	20250120	132900	479829305	2860	2860	2860	2860	0
329	20250120	132800	479829305	2860	2860	2860	2860	11
330	20250120	132700	479797845	2865	2865	2865	2865	50
331	20250120	132600	479654595	2860	2860	2860	2860	11
332	20250120	132500	479623135	2860	2860	2860	2860	0
333	20250120	132400	479623135	2860	2860	2860	2860	1628
334	20250120	132300	474967055	2865	2865	2865	2865	489
335	20250120	132200	473566070	2865	2865	2865	2865	10
336	20250120	132100	473537420	2870	2865	2870	2865	467
337	20250120	132000	472197185	2870	2870	2870	2870	0
338	20250120	131900	472197185	2870	2870	2870	2870	0
339	20250120	131800	472197185	2870	2870	2870	2870	0
340	20250120	131700	472197185	2870	2860	2870	2860	492
341	20250120	131600	470785310	2860	2860	2860	2860	0
342	20250120	131500	470785310	2860	2860	2860	2860	30
343	20250120	131400	470699510	2860	2860	2870	2860	287
344	20250120	131300	469875930	2860	2860	2865	2860	2371
345	20250120	131200	463083120	2860	2865	2865	2860	1011
346	20250120	131100	460186660	2860	2865	2865	2860	51
347	20250120	131000	460040550	2865	2860	2865	2860	369
348	20250120	130900	458983420	2860	2860	2860	2860	0
349	20250120	130800	458983420	2860	2860	2860	2860	11
350	20250120	130700	458951960	2865	2865	2865	2865	262
351	20250120	130600	458201330	2860	2860	2860	2860	320
352	20250120	130500	457286130	2860	2860	2860	2860	0
353	20250120	130400	457286130	2860	2860	2860	2860	0
354	20250120	130300	457286130	2860	2860	2860	2860	11
355	20250120	130200	457254670	2865	2860	2865	2860	935
356	20250120	130100	454576070	2860	2860	2860	2860	11
357	20250120	130000	454544610	2865	2865	2865	2865	0
358	20250120	125900	454544610	2865	2865	2865	2860	1113
359	20250120	125800	451355920	2860	2860	2860	2860	512
360	20250120	125700	449891600	2860	2860	2860	2860	422
361	20250120	125600	448684680	2860	2860	2860	2860	0
362	20250120	125500	448684680	2860	2860	2860	2860	0
363	20250120	125400	448684680	2860	2860	2860	2860	11
364	20250120	125300	448653220	2860	2860	2860	2860	218
365	20250120	125200	448029740	2860	2860	2860	2860	11
366	20250120	125100	447998280	2865	2865	2865	2865	71
367	20250120	125000	447794865	2860	2865	2865	2860	13
368	20250120	124900	447757680	2860	2860	2860	2860	2396
369	20250120	124800	440905120	2860	2860	2860	2860	175
370	20250120	124700	440404620	2855	2860	2860	2855	2187
371	20250120	124600	434149855	2860	2860	2860	2860	3
372	20250120	124500	434141275	2860	2860	2860	2855	17
373	20250120	124400	434092710	2860	2860	2860	2860	0
374	20250120	124300	434092710	2860	2860	2860	2860	40
375	20250120	124200	433978310	2860	2865	2865	2860	91
376	20250120	124100	433718020	2860	2855	2860	2855	37
377	20250120	124000	433612255	2860	2860	2860	2860	0
378	20250120	123900	433612255	2860	2860	2860	2860	0
379	20250120	123800	433612255	2860	2860	2860	2860	178
380	20250120	123700	433103175	2860	2860	2860	2860	12
381	20250120	123600	433068855	2855	2855	2855	2855	11
382	20250120	123500	433037450	2860	2855	2860	2855	205
383	20250120	123400	432452150	2860	2855	2860	2855	13
384	20250120	123300	432415025	2860	2860	2860	2860	4
385	20250120	123200	432403585	2855	2855	2855	2855	0
386	20250120	123100	432403585	2855	2855	2855	2855	300
387	20250120	123000	431547085	2860	2860	2860	2860	275
388	20250120	122900	430760585	2855	2855	2855	2855	11
389	20250120	122800	430729180	2860	2855	2860	2855	397
390	20250120	122700	429595740	2855	2855	2855	2855	11
391	20250120	122600	429564335	2855	2855	2855	2855	30
392	20250120	122500	429478685	2855	2855	2860	2855	165
393	20250120	122400	429007605	2855	2855	2855	2855	0
394	20250120	122300	429007605	2855	2855	2855	2855	2000
395	20250120	122200	423297605	2855	2855	2855	2855	334
396	20250120	122100	422344035	2855	2855	2855	2855	8
397	20250120	122000	422321195	2855	2855	2855	2855	11
398	20250120	121900	422289790	2860	2860	2860	2860	1177
399	20250120	121800	418923570	2860	2860	2860	2860	2729
400	20250120	121700	411118630	2865	2865	2865	2865	0
401	20250120	121600	411118630	2865	2860	2865	2860	61
402	20250120	121500	410943920	2860	2860	2860	2860	0
403	20250120	121400	410943920	2860	2860	2860	2860	0
404	20250120	121300	410943920	2860	2860	2860	2860	11
405	20250120	121200	410912460	2865	2865	2865	2865	0
406	20250120	121100	410912460	2865	2865	2865	2860	41
407	20250120	121000	410795050	2865	2865	2865	2865	0
408	20250120	120900	410795050	2865	2865	2865	2865	0
409	20250120	120800	410795050	2865	2865	2865	2865	214
410	20250120	120700	410181940	2860	2865	2865	2860	51
411	20250120	120600	410036075	2865	2865	2865	2865	56
412	20250120	120500	409875635	2865	2865	2865	2865	195
413	20250120	120400	409316960	2860	2860	2860	2860	11
414	20250120	120300	409285500	2865	2865	2865	2865	14
415	20250120	120200	409245390	2865	2865	2865	2865	15
416	20250120	120100	409202415	2865	2865	2870	2865	1066
417	20250120	120000	406148220	2865	2860	2865	2860	21
418	20250120	115900	406088110	2860	2860	2860	2860	100
419	20250120	115800	405802110	2860	2860	2860	2860	0
420	20250120	115700	405802110	2860	2870	2870	2860	143
421	20250120	115600	405393100	2865	2865	2865	2865	311
422	20250120	115500	404502085	2860	2860	2860	2860	11
423	20250120	115400	404470625	2865	2865	2865	2865	0
424	20250120	115300	404470625	2865	2865	2865	2865	10
425	20250120	115200	404441975	2865	2865	2865	2865	1
426	20250120	115100	404439110	2865	2860	2865	2860	266
427	20250120	115000	403678300	2860	2860	2860	2860	0
428	20250120	114900	403678300	2860	2860	2860	2860	640
429	20250120	114800	401847900	2865	2865	2865	2865	0
430	20250120	114700	401847900	2865	2865	2865	2865	1
431	20250120	114600	401845035	2865	2865	2865	2865	0
432	20250120	114500	401845035	2865	2865	2865	2865	4868
433	20250120	114400	387898215	2865	2865	2865	2865	11
434	20250120	114300	387866700	2870	2870	2870	2870	5
435	20250120	114200	387852350	2870	2870	2870	2870	46
436	20250120	114100	387720330	2870	2870	2870	2870	82
437	20250120	114000	387484990	2870	2870	2870	2870	0
438	20250120	113900	387484990	2870	2870	2870	2870	684
439	20250120	113800	385521910	2870	2870	2870	2870	2406
440	20250120	113700	378616690	2870	2870	2870	2870	4454
441	20250120	113600	365833710	2875	2875	2875	2875	122
442	20250120	113500	365482960	2875	2885	2885	2875	4300
443	20250120	113400	353080460	2875	2875	2875	2875	285
444	20250120	113300	352261085	2870	2870	2870	2870	310
445	20250120	113200	351371385	2875	2875	2875	2875	500
446	20250120	113100	349933885	2870	2870	2870	2870	0
447	20250120	113000	349933885	2870	2870	2875	2870	165
448	20250120	112900	349460085	2870	2870	2870	2870	1
449	20250120	112800	349457215	2870	2870	2870	2870	11
450	20250120	112700	349425645	2870	2870	2870	2870	0
451	20250120	112600	349425645	2870	2870	2870	2870	11
452	20250120	112500	349394075	2875	2875	2875	2875	50
453	20250120	112400	349250325	2875	2870	2875	2870	61
454	20250120	112300	349075005	2870	2870	2870	2870	1
455	20250120	112200	349072135	2870	2870	2870	2870	0
456	20250120	112100	349072135	2870	2870	2870	2870	11
457	20250120	112000	349040565	2870	2870	2870	2870	0
458	20250120	111900	349040565	2870	2870	2870	2870	1011
459	20250120	111800	346138995	2870	2870	2870	2870	0
460	20250120	111700	346138995	2870	2870	2870	2870	11
461	20250120	111600	346107425	2870	2870	2870	2870	0
462	20250120	111500	346107425	2870	2870	2870	2870	10
463	20250120	111400	346078725	2875	2875	2875	2875	0
464	20250120	111300	346078725	2875	2875	2875	2875	11
465	20250120	111200	346047100	2870	2870	2870	2870	0
466	20250120	111100	346047100	2870	2870	2870	2870	0
467	20250120	111000	346047100	2870	2875	2875	2870	674
468	20250120	110900	344112695	2870	2870	2870	2870	0
469	20250120	110800	344112695	2870	2875	2875	2870	23
470	20250120	110700	344046660	2875	2875	2875	2875	1054
471	20250120	110600	341016410	2890	2890	2890	2890	0
472	20250120	110500	341016410	2890	2890	2890	2890	0
473	20250120	110400	341016410	2890	2890	2890	2890	0
474	20250120	110300	341016410	2890	2875	2890	2875	18
475	20250120	110200	340964645	2890	2890	2890	2890	0
476	20250120	110100	340964645	2890	2890	2890	2890	59
477	20250120	110000	340794135	2890	2890	2890	2890	355
478	20250120	105900	339768185	2890	2890	2890	2890	0
479	20250120	105800	339768185	2890	2890	2890	2890	0
480	20250120	105700	339768185	2890	2890	2890	2890	0
481	20250120	105600	339768185	2890	2890	2890	2890	11
482	20250120	105500	339736395	2885	2885	2885	2885	0
483	20250120	105400	339736395	2885	2885	2885	2885	17
484	20250120	105300	339687350	2885	2885	2885	2885	0
485	20250120	105200	339687350	2885	2885	2885	2885	300
486	20250120	105100	338821850	2885	2885	2885	2885	130
487	20250120	105000	338446800	2880	2875	2880	2875	7781
488	20250120	104900	316075925	2870	2870	2870	2870	0
489	20250120	104800	316075925	2870	2870	2870	2870	0
490	20250120	104700	316075925	2870	2875	2875	2870	987
491	20250120	104600	313239015	2875	2875	2875	2875	0
492	20250120	104500	313239015	2875	2875	2875	2875	867
493	20250120	104400	310746390	2875	2875	2875	2875	2100
494	20250120	104300	304708890	2870	2870	2870	2870	289
495	20250120	104200	303879460	2870	2870	2870	2870	1461
496	20250120	104100	299686390	2875	2875	2875	2875	400
497	20250120	104000	298536390	2870	2870	2870	2870	1750
498	20250120	103900	293513890	2870	2870	2870	2870	0
499	20250120	103800	293513890	2870	2870	2870	2870	675
500	20250120	103700	291576640	2870	2870	2870	2870	45
501	20250120	103600	291447490	2865	2865	2865	2865	0
502	20250120	103500	291447490	2865	2865	2865	2865	0
503	20250120	103400	291447490	2865	2875	2875	2865	477
504	20250120	103300	290080835	2875	2865	2875	2865	2029
505	20250120	103200	284247750	2870	2870	2870	2870	0
506	20250120	103100	284247750	2870	2870	2870	2870	2902
507	20250120	103000	275919010	2870	2870	2870	2870	0
508	20250120	102900	275919010	2870	2870	2870	2870	0
509	20250120	102800	275919010	2870	2870	2870	2870	0
510	20250120	102700	275919010	2870	2875	2875	2870	1785
511	20250120	102600	270795160	2875	2875	2875	2875	76
512	20250120	102500	270576660	2885	2885	2885	2885	10
513	20250120	102400	270547810	2885	2885	2885	2875	13
514	20250120	102300	270510320	2885	2885	2885	2885	0
515	20250120	102200	270510320	2885	2885	2885	2885	0
516	20250120	102100	270510320	2885	2885	2885	2885	4
517	20250120	102000	270498780	2880	2875	2880	2875	2012
518	20250120	101900	264709220	2875	2865	2875	2865	1530
519	20250120	101800	260313270	2870	2870	2870	2870	272
520	20250120	101700	259532630	2870	2870	2870	2870	2536
521	20250120	101600	252254310	2870	2875	2875	2870	2186
522	20250120	101500	245979435	2890	2890	2890	2890	361
523	20250120	101400	244936145	2885	2875	2885	2875	1623
524	20250120	101300	240270010	2890	2880	2890	2880	1060
525	20250120	101200	237217065	2890	2890	2890	2890	1
526	20250120	101100	237214175	2895	2890	2895	2880	346
527	20250120	101000	236215890	2900	2890	2900	2890	2000
528	20250120	100900	230422145	2890	2890	2890	2890	1
529	20250120	100800	230419255	2890	2885	2890	2885	1109
530	20250120	100700	227214440	2885	2885	2885	2885	1692
531	20250120	100600	222333020	2875	2875	2880	2875	1017
532	20250120	100500	219405565	2880	2875	2880	2875	2111
533	20250120	100400	213327355	2875	2875	2875	2875	36
534	20250120	100300	213223855	2875	2875	2875	2875	670
535	20250120	100200	211297605	2870	2870	2870	2870	0
536	20250120	100100	211297605	2870	2870	2870	2870	1
537	20250120	100000	211294735	2870	2870	2870	2870	0
538	20250120	095900	211294735	2870	2870	2870	2870	14
539	20250120	095800	211254555	2870	2875	2875	2870	45
540	20250120	095700	211125340	2875	2875	2875	2865	1793
541	20250120	095600	205984085	2870	2870	2870	2870	302
542	20250120	095500	205117345	2875	2875	2875	2875	0
543	20250120	095400	205117345	2875	2875	2875	2875	0
544	20250120	095300	205117345	2875	2875	2875	2875	0
545	20250120	095200	205117345	2875	2875	2875	2875	468
546	20250120	095100	203771845	2875	2870	2875	2870	1675
547	20250120	095000	198961915	2870	2870	2870	2870	30
548	20250120	094900	198875815	2870	2870	2870	2870	71
549	20250120	094800	198672045	2870	2870	2870	2870	0
550	20250120	094700	198672045	2870	2860	2870	2860	408
551	20250120	094600	197502165	2860	2860	2860	2860	700
552	20250120	094500	195500165	2860	2860	2860	2860	37
553	20250120	094400	195394345	2860	2870	2870	2860	707
554	20250120	094300	193368320	2870	2875	2875	2870	529
555	20250120	094200	191847475	2875	2870	2875	2865	5
556	20250120	094100	191833125	2870	2860	2870	2860	6
557	20250120	094000	191815955	2870	2870	2870	2870	10
558	20250120	093900	191787255	2870	2860	2870	2860	480
559	20250120	093800	190414345	2860	2870	2870	2860	480
560	20250120	093700	189038805	2870	2870	2870	2870	5
561	20250120	093600	189024455	2870	2870	2870	2870	690
562	20250120	093500	187044155	2870	2870	2870	2870	1
563	20250120	093400	187041285	2860	2870	2870	2860	43
564	20250120	093300	186918285	2870	2870	2870	2870	1522
565	20250120	093200	182550145	2860	2860	2860	2860	1510
566	20250120	093100	178231545	2855	2875	2875	2855	1895
567	20250120	093000	172818675	2875	2865	2875	2865	267
568	20250120	092900	172051060	2855	2860	2860	2855	2318
569	20250120	092800	165421840	2860	2865	2870	2860	2657
570	20250120	092700	157813395	2865	2865	2865	2865	20
571	20250120	092600	157756095	2870	2870	2870	2870	0
572	20250120	092500	157756095	2870	2870	2870	2870	500
573	20250120	092400	156321095	2870	2870	2870	2870	1651
574	20250120	092300	151582725	2870	2865	2870	2865	478
575	20250120	092200	150212595	2860	2860	2860	2860	242
576	20250120	092100	149520475	2855	2855	2855	2855	0
577	20250120	092000	149520475	2855	2855	2855	2855	0
578	20250120	091900	149520475	2855	2855	2855	2855	700
579	20250120	091800	147521975	2855	2855	2855	2855	2000
580	20250120	091700	141811975	2855	2860	2860	2855	1538
581	20250120	091600	137420935	2860	2860	2860	2860	660
582	20250120	091500	135533335	2865	2860	2865	2860	2186
583	20250120	091400	129281365	2860	2860	2860	2860	374
584	20250120	091300	128211725	2865	2865	2865	2865	334
585	20250120	091200	127254815	2860	2865	2865	2860	1253
586	20250120	091100	123669970	2865	2860	2865	2860	2593
587	20250120	091000	116252725	2865	2865	2865	2855	1097
588	20250120	090900	113114970	2865	2855	2870	2855	1989
589	20250120	090800	107425885	2860	2875	2875	2860	2293
590	20250120	090700	100866960	2860	2865	2865	2860	1084
591	20250120	090600	97764220	2880	2880	2880	2880	0
592	20250120	090500	97764220	2880	2860	2915	2860	8476
593	20250120	090400	73403395	2860	2870	2870	2860	8215
594	20250120	090300	49908345	2860	2860	2860	2860	3427
595	20250120	090200	40107125	2860	2860	2860	2860	4264
596	20250120	090100	27912085	2860	2865	2865	2860	9470
597	20250120	090000	825125	2875	2875	2875	2875	287