KissMeData/030960/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	191400	861745380	9610	9610	9610	9610	3273
3	20250120	191300	861745380	9610	9610	9610	9610	0
4	20250120	191200	861745380	9610	9610	9610	9610	0
5	20250120	191100	861745380	9610	9610	9610	9610	0
6	20250120	191000	861745380	9610	9610	9610	9610	0
7	20250120	190900	861745380	9610	9610	9610	9610	0
8	20250120	190800	861745380	9610	9610	9610	9610	0
9	20250120	190700	861745380	9610	9610	9610	9610	0
10	20250120	190600	861745380	9610	9610	9610	9610	0
11	20250120	190500	861745380	9610	9610	9610	9610	0
12	20250120	190400	861745380	9610	9610	9610	9610	0
13	20250120	190300	861745380	9610	9610	9610	9610	0
14	20250120	190200	861745380	9610	9610	9610	9610	0
15	20250120	190100	861745380	9610	9610	9610	9610	0
16	20250120	190000	861745380	9610	9610	9610	9610	0
17	20250120	185900	861745380	9610	9610	9610	9610	0
18	20250120	185800	861745380	9610	9610	9610	9610	0
19	20250120	185700	861745380	9610	9610	9610	9610	0
20	20250120	185600	861745380	9610	9610	9610	9610	0
21	20250120	185500	861745380	9610	9610	9610	9610	0
22	20250120	185400	861745380	9610	9610	9610	9610	0
23	20250120	185300	861745380	9610	9610	9610	9610	0
24	20250120	185200	861745380	9610	9610	9610	9610	0
25	20250120	185100	861745380	9610	9610	9610	9610	0
26	20250120	185000	861745380	9610	9610	9610	9610	0
27	20250120	184900	861745380	9610	9610	9610	9610	0
28	20250120	184800	861745380	9610	9610	9610	9610	0
29	20250120	184700	861745380	9610	9610	9610	9610	0
30	20250120	184600	861745380	9610	9610	9610	9610	0
31	20250120	184500	861745380	9610	9610	9610	9610	0
32	20250120	184400	861745380	9610	9610	9610	9610	3273
33	20250120	184300	861745380	9610	9610	9610	9610	0
34	20250120	184200	861745380	9610	9610	9610	9610	0
35	20250120	184100	861745380	9610	9610	9610	9610	0
36	20250120	184000	861745380	9610	9610	9610	9610	0
37	20250120	183900	861745380	9610	9610	9610	9610	0
38	20250120	183800	861745380	9610	9610	9610	9610	0
39	20250120	183700	861745380	9610	9610	9610	9610	0
40	20250120	183600	861745380	9610	9610	9610	9610	0
41	20250120	183500	861745380	9610	9610	9610	9610	0
42	20250120	183400	861745380	9610	9610	9610	9610	0
43	20250120	183300	861745380	9610	9610	9610	9610	0
44	20250120	183200	861745380	9610	9610	9610	9610	0
45	20250120	183100	861745380	9610	9610	9610	9610	0
46	20250120	183000	861745380	9610	9610	9610	9610	0
47	20250120	182900	861745380	9610	9610	9610	9610	0
48	20250120	182800	861745380	9610	9610	9610	9610	0
49	20250120	182700	861745380	9610	9610	9610	9610	0
50	20250120	182600	861745380	9610	9610	9610	9610	0
51	20250120	182500	861745380	9610	9610	9610	9610	0
52	20250120	182400	861745380	9610	9610	9610	9610	0
53	20250120	182300	861745380	9610	9610	9610	9610	0
54	20250120	182200	861745380	9610	9610	9610	9610	0
55	20250120	182100	861745380	9610	9610	9610	9610	0
56	20250120	182000	861745380	9610	9610	9610	9610	0
57	20250120	181900	861745380	9610	9610	9610	9610	0
58	20250120	181800	861745380	9610	9610	9610	9610	0
59	20250120	181700	861745380	9610	9610	9610	9610	0
60	20250120	181600	861745380	9610	9610	9610	9610	0
61	20250120	181500	861745380	9610	9610	9610	9610	0
62	20250120	181400	861745380	9610	9610	9610	9610	3273
63	20250120	181300	861745380	9610	9610	9610	9610	0
64	20250120	181200	861745380	9610	9610	9610	9610	0
65	20250120	181100	861745380	9610	9610	9610	9610	0
66	20250120	181000	861745380	9610	9610	9610	9610	0
67	20250120	180900	861745380	9610	9610	9610	9610	0
68	20250120	180800	861745380	9610	9610	9610	9610	0
69	20250120	180700	861745380	9610	9610	9610	9610	0
70	20250120	180600	861745380	9610	9610	9610	9610	0
71	20250120	180500	861745380	9610	9610	9610	9610	0
72	20250120	180400	861745380	9610	9610	9610	9610	0
73	20250120	180300	861745380	9610	9610	9610	9610	0
74	20250120	180200	861745380	9610	9610	9610	9610	0
75	20250120	180100	861745380	9610	9610	9610	9610	0
76	20250120	180000	861745380	9610	9610	9610	9610	0
77	20250120	175900	861745380	9610	9610	9610	9610	0
78	20250120	175800	861745380	9610	9610	9610	9610	0
79	20250120	175700	861745380	9610	9610	9610	9610	0
80	20250120	175600	861745380	9610	9610	9610	9610	0
81	20250120	175500	861745380	9610	9610	9610	9610	0
82	20250120	175400	861745380	9610	9610	9610	9610	0
83	20250120	175300	861745380	9610	9610	9610	9610	0
84	20250120	175200	861745380	9610	9610	9610	9610	0
85	20250120	175100	861745380	9610	9610	9610	9610	0
86	20250120	175000	861745380	9610	9610	9610	9610	0
87	20250120	174900	861745380	9610	9610	9610	9610	0
88	20250120	174800	861745380	9610	9610	9610	9610	0
89	20250120	174700	861745380	9610	9610	9610	9610	0
90	20250120	174600	861745380	9610	9610	9610	9610	0
91	20250120	174500	861745380	9610	9610	9610	9610	0
92	20250120	174400	861745380	9610	9610	9610	9610	3273
93	20250120	174300	861745380	9610	9610	9610	9610	0
94	20250120	174200	861745380	9610	9610	9610	9610	0
95	20250120	174100	861745380	9610	9610	9610	9610	0
96	20250120	174000	861745380	9610	9610	9610	9610	0
97	20250120	173900	861745380	9610	9610	9610	9610	0
98	20250120	173800	861745380	9610	9610	9610	9610	0
99	20250120	173700	861745380	9610	9610	9610	9610	0
100	20250120	173600	861745380	9610	9610	9610	9610	0
101	20250120	173500	861745380	9610	9610	9610	9610	0
102	20250120	173400	861745380	9610	9610	9610	9610	0
103	20250120	173300	861745380	9610	9610	9610	9610	0
104	20250120	173200	861745380	9610	9610	9610	9610	0
105	20250120	173100	861745380	9610	9610	9610	9610	0
106	20250120	173000	861745380	9610	9610	9610	9610	0
107	20250120	172900	861745380	9610	9610	9610	9610	0
108	20250120	172800	861745380	9610	9610	9610	9610	0
109	20250120	172700	861745380	9610	9610	9610	9610	0
110	20250120	172600	861745380	9610	9610	9610	9610	0
111	20250120	172500	861745380	9610	9610	9610	9610	0
112	20250120	172400	861745380	9610	9610	9610	9610	0
113	20250120	172300	861745380	9610	9610	9610	9610	0
114	20250120	172200	861745380	9610	9610	9610	9610	0
115	20250120	172100	861745380	9610	9610	9610	9610	0
116	20250120	172000	861745380	9610	9610	9610	9610	0
117	20250120	171900	861745380	9610	9610	9610	9610	0
118	20250120	171800	861745380	9610	9610	9610	9610	0
119	20250120	171700	861745380	9610	9610	9610	9610	0
120	20250120	171600	861745380	9610	9610	9610	9610	0
121	20250120	171500	861745380	9610	9610	9610	9610	0
122	20250120	171400	861745380	9610	9610	9610	9610	3273
123	20250120	171300	861745380	9610	9610	9610	9610	0
124	20250120	171200	861745380	9610	9610	9610	9610	0
125	20250120	171100	861745380	9610	9610	9610	9610	0
126	20250120	171000	861745380	9610	9610	9610	9610	0
127	20250120	170900	861745380	9610	9610	9610	9610	0
128	20250120	170800	861745380	9610	9610	9610	9610	0
129	20250120	170700	861745380	9610	9610	9610	9610	0
130	20250120	170600	861745380	9610	9610	9610	9610	0
131	20250120	170500	861745380	9610	9610	9610	9610	0
132	20250120	170400	861745380	9610	9610	9610	9610	0
133	20250120	170300	861745380	9610	9610	9610	9610	0
134	20250120	170200	861745380	9610	9610	9610	9610	0
135	20250120	170100	861745380	9610	9610	9610	9610	0
136	20250120	170000	861745380	9610	9610	9610	9610	0
137	20250120	165900	861745380	9610	9610	9610	9610	0
138	20250120	165800	861745380	9610	9610	9610	9610	0
139	20250120	165700	861745380	9610	9610	9610	9610	0
140	20250120	165600	861745380	9610	9610	9610	9610	0
141	20250120	165500	861745380	9610	9610	9610	9610	0
142	20250120	165400	861745380	9610	9610	9610	9610	0
143	20250120	165300	861745380	9610	9610	9610	9610	0
144	20250120	165200	861745380	9610	9610	9610	9610	0
145	20250120	165100	861745380	9610	9610	9610	9610	0
146	20250120	165000	861745380	9610	9610	9610	9610	0
147	20250120	164900	861745380	9610	9610	9610	9610	0
148	20250120	164800	861745380	9610	9610	9610	9610	0
149	20250120	164700	861745380	9610	9610	9610	9610	0
150	20250120	164600	861745380	9610	9610	9610	9610	0
151	20250120	164500	861745380	9610	9610	9610	9610	0
152	20250120	164400	861745380	9610	9610	9610	9610	3273
153	20250120	164300	861745380	9610	9610	9610	9610	0
154	20250120	164200	861745380	9610	9610	9610	9610	0
155	20250120	164100	861745380	9610	9610	9610	9610	0
156	20250120	164000	861745380	9610	9610	9610	9610	0
157	20250120	163900	861745380	9610	9610	9610	9610	0
158	20250120	163800	861745380	9610	9610	9610	9610	0
159	20250120	163700	861745380	9610	9610	9610	9610	0
160	20250120	163600	861745380	9610	9610	9610	9610	0
161	20250120	163500	861745380	9610	9610	9610	9610	0
162	20250120	163400	861745380	9610	9610	9610	9610	0
163	20250120	163300	861745380	9610	9610	9610	9610	0
164	20250120	163200	861745380	9610	9610	9610	9610	0
165	20250120	163100	861745380	9610	9610	9610	9610	0
166	20250120	163000	861745380	9610	9610	9610	9610	0
167	20250120	162900	861745380	9610	9610	9610	9610	0
168	20250120	162800	861745380	9610	9610	9610	9610	0
169	20250120	162700	861745380	9610	9610	9610	9610	0
170	20250120	162600	861745380	9610	9610	9610	9610	0
171	20250120	162500	861745380	9610	9610	9610	9610	0
172	20250120	162400	861745380	9610	9610	9610	9610	0
173	20250120	162300	861745380	9610	9610	9610	9610	0
174	20250120	162200	861745380	9610	9610	9610	9610	0
175	20250120	162100	861745380	9610	9610	9610	9610	0
176	20250120	162000	861745380	9610	9610	9610	9610	0
177	20250120	161900	861745380	9610	9610	9610	9610	0
178	20250120	161800	861745380	9610	9610	9610	9610	0
179	20250120	161700	861745380	9610	9610	9610	9610	0
180	20250120	161600	861745380	9610	9610	9610	9610	0
181	20250120	161500	861745380	9610	9610	9610	9610	0
182	20250120	161400	861745380	9610	9610	9610	9610	3273
183	20250120	161300	861745380	9610	9610	9610	9610	0
184	20250120	161200	861745380	9610	9610	9610	9610	0
185	20250120	161100	861745380	9610	9610	9610	9610	0
186	20250120	161000	861745380	9610	9610	9610	9610	0
187	20250120	160900	861745380	9610	9610	9610	9610	0
188	20250120	160800	861745380	9610	9610	9610	9610	0
189	20250120	160700	861745380	9610	9610	9610	9610	0
190	20250120	160600	861745380	9610	9610	9610	9610	0
191	20250120	160500	861745380	9610	9610	9610	9610	0
192	20250120	160400	861745380	9610	9610	9610	9610	0
193	20250120	160300	861745380	9610	9610	9610	9610	0
194	20250120	160200	861745380	9610	9610	9610	9610	0
195	20250120	160100	861745380	9610	9610	9610	9610	0
196	20250120	160000	861745380	9610	9610	9610	9610	0
197	20250120	155900	861745380	9610	9610	9610	9610	0
198	20250120	155800	861745380	9610	9610	9610	9610	0
199	20250120	155700	861745380	9610	9610	9610	9610	0
200	20250120	155600	861745380	9610	9610	9610	9610	0
201	20250120	155500	861745380	9610	9610	9610	9610	0
202	20250120	155400	861745380	9610	9610	9610	9610	0
203	20250120	155300	861745380	9610	9610	9610	9610	0
204	20250120	155200	861745380	9610	9610	9610	9610	0
205	20250120	155100	861745380	9610	9610	9610	9610	0
206	20250120	155000	861745380	9610	9610	9610	9610	0
207	20250120	154900	861745380	9610	9610	9610	9610	0
208	20250120	154800	861745380	9610	9610	9610	9610	0
209	20250120	154700	861745380	9610	9610	9610	9610	0
210	20250120	154600	861745380	9610	9610	9610	9610	0
211	20250120	154500	861745380	9610	9610	9610	9610	0
212	20250120	154400	861745380	9610	9610	9610	9610	3273
213	20250120	154300	861745380	9610	9610	9610	9610	0
214	20250120	154200	861745380	9610	9610	9610	9610	0
215	20250120	154100	861745380	9610	9610	9610	9610	0
216	20250120	154000	861745380	9610	9610	9610	9610	0
217	20250120	153900	861745380	9610	9610	9610	9610	0
218	20250120	153800	861745380	9610	9610	9610	9610	0
219	20250120	153700	861745380	9610	9610	9610	9610	0
220	20250120	153600	861745380	9610	9610	9610	9610	0
221	20250120	153500	861745380	9610	9610	9610	9610	0
222	20250120	153400	861745380	9610	9610	9610	9610	0
223	20250120	153300	861745380	9610	9610	9610	9610	0
224	20250120	153200	861745380	9610	9610	9610	9610	0
225	20250120	153100	861745380	9610	9610	9610	9610	0
226	20250120	153000	861745380	9610	9610	9610	9610	3273
227	20250120	152900	830291850	9620	9620	9620	9620	0
228	20250120	152800	830291850	9620	9620	9620	9620	0
229	20250120	152700	830291850	9620	9620	9620	9620	0
230	20250120	152600	830291850	9620	9620	9620	9620	0
231	20250120	152500	830291850	9620	9620	9620	9620	0
232	20250120	152400	830291850	9620	9620	9620	9620	0
233	20250120	152300	830291850	9620	9620	9620	9620	0
234	20250120	152200	830291850	9620	9620	9620	9620	0
235	20250120	152100	830291850	9620	9620	9620	9620	0
236	20250120	152000	830291850	9620	9620	9620	9620	0
237	20250120	151900	830291850	9620	9610	9620	9580	1922
238	20250120	151800	811851380	9620	9640	9640	9590	31
239	20250120	151700	811552970	9590	9610	9640	9590	175
240	20250120	151600	809871630	9590	9590	9590	9590	9
241	20250120	151500	809785320	9610	9580	9610	9580	310
242	20250120	151400	806814180	9580	9610	9610	9580	8
243	20250120	151300	806737510	9580	9650	9650	9580	256
244	20250120	151200	804281010	9650	9650	9650	9620	563
245	20250120	151100	798855610	9670	9670	9670	9670	2
246	20250120	151000	798836270	9650	9670	9670	9650	267
247	20250120	150900	796259340	9640	9640	9640	9640	24
248	20250120	150800	796027980	9670	9670	9670	9670	1
249	20250120	150700	796018310	9630	9630	9630	9630	0
250	20250120	150600	796018310	9630	9640	9650	9630	834
251	20250120	150500	787978860	9670	9650	9670	9640	1516
252	20250120	150400	773363820	9630	9600	9630	9600	830
253	20250120	150300	765377250	9580	9590	9590	9580	641
254	20250120	150200	759230470	9600	9610	9610	9600	44
255	20250120	150100	758807880	9600	9600	9600	9600	200
256	20250120	150000	756887880	9600	9600	9600	9600	10
257	20250120	145900	756791880	9600	9610	9610	9600	3
258	20250120	145800	756763070	9580	9580	9580	9580	0
259	20250120	145700	756763070	9580	9580	9580	9580	0
260	20250120	145600	756763070	9580	9610	9610	9580	149
261	20250120	145500	755333600	9610	9610	9610	9610	5
262	20250120	145400	755285550	9580	9610	9610	9580	137
263	20250120	145300	753973000	9580	9580	9580	9580	0
264	20250120	145200	753973000	9580	9580	9580	9580	43
265	20250120	145100	753561060	9600	9600	9600	9600	116
266	20250120	145000	752447460	9580	9580	9580	9580	4
267	20250120	144900	752409140	9580	9590	9590	9580	20
268	20250120	144800	752217440	9630	9620	9630	9620	372
269	20250120	144700	748637590	9620	9610	9620	9610	135
270	20250120	144600	747339730	9610	9610	9620	9610	32
271	20250120	144500	747032200	9610	9570	9620	9570	24
272	20250120	144400	746801600	9600	9590	9600	9590	1796
273	20250120	144300	729560480	9590	9570	9590	9560	2681
274	20250120	144200	703887870	9580	9580	9580	9580	41
275	20250120	144100	703495090	9580	9580	9580	9580	0
276	20250120	144000	703495090	9580	9580	9580	9580	0
277	20250120	143900	703495090	9580	9580	9580	9580	352
278	20250120	143800	700122930	9580	9580	9580	9580	0
279	20250120	143700	700122930	9580	9580	9580	9580	0
280	20250120	143600	700122930	9580	9590	9590	9580	429
281	20250120	143500	696013000	9580	9600	9600	9580	37
282	20250120	143400	695658520	9590	9590	9590	9590	50
283	20250120	143300	695179020	9590	9590	9590	9590	12
284	20250120	143200	695063940	9590	9600	9600	9590	2390
285	20250120	143100	672127700	9600	9610	9610	9600	267
286	20250120	143000	669564350	9610	9610	9610	9610	300
287	20250120	142900	666681350	9620	9620	9620	9620	0
288	20250120	142800	666681350	9620	9620	9620	9620	5
289	20250120	142700	666633250	9620	9620	9620	9610	436
290	20250120	142600	662440380	9620	9620	9620	9620	0
291	20250120	142500	662440380	9620	9620	9620	9620	0
292	20250120	142400	662440380	9620	9620	9620	9620	2
293	20250120	142300	662421140	9620	9620	9620	9620	11
294	20250120	142200	662315320	9620	9620	9620	9620	1
295	20250120	142100	662305700	9610	9610	9610	9610	0
296	20250120	142000	662305700	9610	9630	9630	9610	988
297	20250120	141900	652811000	9630	9640	9640	9620	62
298	20250120	141800	652214520	9640	9640	9640	9640	6
299	20250120	141700	652156680	9610	9620	9620	9610	100
300	20250120	141600	651195540	9610	9610	9610	9610	150
301	20250120	141500	649754040	9610	9640	9640	9610	146
302	20250120	141400	648350920	9610	9620	9620	9610	88
303	20250120	141300	647505050	9620	9630	9630	9620	218
304	20250120	141200	645407640	9630	9630	9630	9630	35
305	20250120	141100	645070590	9620	9620	9620	9620	5
306	20250120	141000	645022490	9620	9630	9630	9620	183
307	20250120	140900	643261450	9630	9630	9630	9630	42
308	20250120	140800	642856990	9620	9620	9620	9620	0
309	20250120	140700	642856990	9620	9650	9650	9620	110
310	20250120	140600	641798340	9650	9650	9650	9650	1
311	20250120	140500	641788690	9630	9630	9630	9630	27
312	20250120	140400	641528680	9640	9640	9640	9640	0
313	20250120	140300	641528680	9640	9650	9650	9640	12
314	20250120	140200	641412940	9640	9640	9640	9640	0
315	20250120	140100	641412940	9640	9640	9640	9640	10
316	20250120	140000	641316540	9620	9620	9620	9620	103
317	20250120	135900	640325680	9620	9630	9630	9620	50
318	20250120	135800	639844660	9640	9640	9640	9640	3
319	20250120	135700	639815740	9650	9650	9650	9650	2
320	20250120	135600	639796440	9650	9640	9650	9640	11
321	20250120	135500	639690300	9640	9640	9640	9640	0
322	20250120	135400	639690300	9640	9660	9660	9640	61
323	20250120	135300	639102060	9660	9660	9660	9660	136
324	20250120	135200	637788300	9660	9660	9660	9660	1
325	20250120	135100	637778640	9640	9640	9640	9640	0
326	20250120	135000	637778640	9640	9640	9640	9640	0
327	20250120	134900	637778640	9640	9640	9640	9640	0
328	20250120	134800	637778640	9640	9640	9640	9640	0
329	20250120	134700	637778640	9640	9640	9640	9640	20
330	20250120	134600	637585840	9620	9610	9620	9610	209
331	20250120	134500	635575560	9600	9600	9600	9600	0
332	20250120	134400	635575560	9600	9600	9600	9600	0
333	20250120	134300	635575560	9600	9610	9620	9600	1142
334	20250120	134200	624604870	9610	9610	9610	9610	150
335	20250120	134100	623163370	9610	9610	9610	9610	0
336	20250120	134000	623163370	9610	9610	9610	9610	684
337	20250120	133900	616590130	9610	9610	9610	9610	500
338	20250120	133800	611785130	9610	9620	9620	9610	111
339	20250120	133700	610718360	9620	9620	9620	9620	0
340	20250120	133600	610718360	9620	9620	9620	9620	315
341	20250120	133500	607688060	9640	9640	9640	9640	0
342	20250120	133400	607688060	9640	9640	9640	9640	1
343	20250120	133300	607678420	9620	9620	9620	9620	0
344	20250120	133200	607678420	9620	9620	9620	9620	0
345	20250120	133100	607678420	9620	9620	9620	9620	52
346	20250120	133000	607178180	9620	9620	9620	9620	300
347	20250120	132900	604292180	9620	9620	9620	9620	255
348	20250120	132800	601839080	9620	9630	9630	9620	354
349	20250120	132700	598433560	9620	9630	9630	9620	1823
350	20250120	132600	580879000	9630	9630	9630	9630	0
351	20250120	132500	580879000	9630	9630	9630	9630	1
352	20250120	132400	580869370	9640	9640	9640	9640	10
353	20250120	132300	580772970	9630	9630	9630	9630	0
354	20250120	132200	580772970	9630	9640	9640	9630	820
355	20250120	132100	572876170	9650	9650	9650	9650	0
356	20250120	132000	572876170	9650	9650	9650	9650	49
357	20250120	131900	572403320	9650	9650	9650	9650	0
358	20250120	131800	572403320	9650	9650	9650	9650	0
359	20250120	131700	572403320	9650	9650	9650	9650	1
360	20250120	131600	572393670	9650	9650	9650	9650	34
361	20250120	131500	572065570	9650	9640	9650	9640	376
362	20250120	131400	568437200	9650	9650	9650	9650	0
363	20250120	131300	568437200	9650	9650	9650	9650	101
364	20250120	131200	567462550	9650	9650	9650	9650	10
365	20250120	131100	567366050	9630	9630	9630	9630	0
366	20250120	131000	567366050	9630	9650	9650	9630	186
367	20250120	130900	565573850	9650	9660	9660	9650	80
368	20250120	130800	564801750	9650	9620	9650	9620	325
369	20250120	130700	561673350	9630	9630	9630	9630	21
370	20250120	130600	561471120	9630	9630	9630	9630	5
371	20250120	130500	561422970	9620	9620	9620	9620	0
372	20250120	130400	561422970	9620	9620	9620	9620	0
373	20250120	130300	561422970	9620	9620	9620	9620	0
374	20250120	130200	561422970	9620	9620	9620	9620	20
375	20250120	130100	561230570	9620	9620	9620	9620	198
376	20250120	130000	559325810	9620	9620	9620	9620	0
377	20250120	125900	559325810	9620	9650	9650	9620	46
378	20250120	125800	558882990	9620	9630	9640	9620	1590
379	20250120	125700	543575620	9630	9640	9640	9630	429
380	20250120	125600	539444230	9640	9640	9640	9640	955
381	20250120	125500	530238030	9640	9640	9640	9640	0
382	20250120	125400	530238030	9640	9650	9650	9640	804
383	20250120	125300	522482570	9660	9660	9660	9660	184
384	20250120	125200	520705130	9660	9660	9660	9660	95
385	20250120	125100	519787430	9660	9660	9660	9660	0
386	20250120	125000	519787430	9660	9660	9660	9660	274
387	20250120	124900	517140590	9660	9660	9660	9660	5
388	20250120	124800	517092290	9660	9660	9660	9660	55
389	20250120	124700	516560990	9660	9660	9660	9660	0
390	20250120	124600	516560990	9660	9660	9660	9660	0
391	20250120	124500	516560990	9660	9660	9660	9660	5
392	20250120	124400	516512690	9660	9660	9660	9660	0
393	20250120	124300	516512690	9660	9660	9660	9660	0
394	20250120	124200	516512690	9660	9680	9680	9660	4094
395	20250120	124100	476920200	9680	9680	9680	9680	0
396	20250120	124000	476920200	9680	9680	9680	9680	200
397	20250120	123900	474984200	9680	9690	9690	9680	15
398	20250120	123800	474838950	9690	9690	9690	9690	9
399	20250120	123700	474751740	9690	9690	9690	9690	227
400	20250120	123600	472552110	9690	9690	9690	9690	1
401	20250120	123500	472542420	9690	9690	9690	9690	0
402	20250120	123400	472542420	9690	9690	9690	9690	50
403	20250120	123300	472057920	9690	9690	9690	9690	0
404	20250120	123200	472057920	9690	9690	9690	9690	25
405	20250120	123100	471815670	9690	9690	9690	9690	0
406	20250120	123000	471815670	9690	9690	9690	9690	120
407	20250120	122900	470652870	9680	9690	9690	9680	456
408	20250120	122800	466235280	9690	9690	9690	9690	0
409	20250120	122700	466235280	9690	9690	9690	9690	0
410	20250120	122600	466235280	9690	9690	9690	9690	0
411	20250120	122500	466235280	9690	9700	9700	9690	505
412	20250120	122400	461341780	9700	9700	9700	9700	17
413	20250120	122300	461176880	9700	9700	9700	9700	0
414	20250120	122200	461176880	9700	9700	9700	9700	300
415	20250120	122100	458266880	9690	9690	9690	9690	407
416	20250120	122000	454323050	9700	9700	9700	9700	15
417	20250120	121900	454177550	9700	9690	9700	9690	24
418	20250120	121800	453944790	9710	9710	9710	9710	0
419	20250120	121700	453944790	9710	9710	9710	9710	0
420	20250120	121600	453944790	9710	9710	9710	9710	0
421	20250120	121500	453944790	9710	9710	9710	9710	0
422	20250120	121400	453944790	9710	9710	9710	9710	0
423	20250120	121300	453944790	9710	9710	9710	9710	0
424	20250120	121200	453944790	9710	9710	9710	9710	0
425	20250120	121100	453944790	9710	9710	9710	9700	43
426	20250120	121000	453527270	9690	9690	9690	9690	0
427	20250120	120900	453527270	9690	9700	9700	9690	12
428	20250120	120800	453410890	9710	9710	9710	9690	12
429	20250120	120700	453294570	9690	9690	9690	9690	0
430	20250120	120600	453294570	9690	9690	9690	9690	0
431	20250120	120500	453294570	9690	9690	9690	9690	0
432	20250120	120400	453294570	9690	9690	9690	9690	0
433	20250120	120300	453294570	9690	9690	9690	9690	0
434	20250120	120200	453294570	9690	9690	9690	9690	0
435	20250120	120100	453294570	9690	9690	9690	9690	42
436	20250120	120000	452887590	9690	9690	9690	9690	0
437	20250120	115900	452887590	9690	9690	9690	9690	0
438	20250120	115800	452887590	9690	9690	9690	9690	0
439	20250120	115700	452887590	9690	9700	9700	9690	733
440	20250120	115600	445780190	9700	9700	9700	9700	0
441	20250120	115500	445780190	9700	9720	9720	9700	99
442	20250120	115400	444818900	9720	9720	9720	9720	8
443	20250120	115300	444741140	9730	9730	9730	9730	57
444	20250120	115200	444186530	9740	9740	9740	9740	0
445	20250120	115100	444186530	9740	9740	9740	9740	11
446	20250120	115000	444079390	9740	9730	9740	9730	31
447	20250120	114900	443777720	9730	9730	9730	9730	0
448	20250120	114800	443777720	9730	9740	9740	9730	160
449	20250120	114700	442220120	9740	9740	9740	9740	72
450	20250120	114600	441518840	9740	9740	9740	9740	1
451	20250120	114500	441509100	9700	9700	9700	9700	12
452	20250120	114400	441392700	9690	9690	9690	9690	0
453	20250120	114300	441392700	9690	9690	9690	9690	0
454	20250120	114200	441392700	9690	9690	9690	9690	0
455	20250120	114100	441392700	9690	9690	9690	9690	2
456	20250120	114000	441373320	9750	9750	9750	9750	0
457	20250120	113900	441373320	9750	9750	9750	9750	1
458	20250120	113800	441363570	9750	9750	9750	9750	2
459	20250120	113700	441344070	9690	9700	9760	9690	1501
460	20250120	113600	426796210	9710	9710	9710	9700	266
461	20250120	113500	424215220	9700	9700	9700	9700	33
462	20250120	113400	423895120	9710	9710	9710	9710	121
463	20250120	113300	422720210	9730	9730	9730	9730	0
464	20250120	113200	422720210	9730	9730	9730	9730	1
465	20250120	113100	422710480	9710	9710	9710	9710	209
466	20250120	113000	420681090	9730	9730	9730	9730	5
467	20250120	112900	420632440	9730	9730	9730	9730	66
468	20250120	112800	419990260	9730	9730	9730	9730	0
469	20250120	112700	419990260	9730	9760	9760	9730	141
470	20250120	112600	418616800	9770	9770	9770	9770	0
471	20250120	112500	418616800	9770	9770	9770	9770	102
472	20250120	112400	417620260	9790	9790	9790	9790	0
473	20250120	112300	417620260	9790	9730	9790	9730	2
474	20250120	112200	417600740	9730	9730	9730	9730	0
475	20250120	112100	417600740	9730	9730	9730	9730	0
476	20250120	112000	417600740	9730	9730	9730	9730	0
477	20250120	111900	417600740	9730	9730	9730	9730	0
478	20250120	111800	417600740	9730	9730	9730	9730	0
479	20250120	111700	417600740	9730	9730	9730	9730	0
480	20250120	111600	417600740	9730	9730	9730	9730	0
481	20250120	111500	417600740	9730	9720	9730	9720	3
482	20250120	111400	417571570	9720	9720	9720	9720	0
483	20250120	111300	417571570	9720	9720	9720	9720	1
484	20250120	111200	417561850	9710	9710	9710	9710	0
485	20250120	111100	417561850	9710	9710	9710	9710	1
486	20250120	111000	417552140	9710	9710	9710	9710	0
487	20250120	110900	417552140	9710	9710	9710	9710	1
488	20250120	110800	417542430	9730	9730	9730	9730	5
489	20250120	110700	417493780	9730	9730	9730	9730	3
490	20250120	110600	417464590	9730	9730	9730	9730	0
491	20250120	110500	417464590	9730	9730	9730	9730	2
492	20250120	110400	417445130	9690	9710	9710	9690	1748
493	20250120	110300	400492970	9700	9700	9700	9700	0
494	20250120	110200	400492970	9700	9700	9700	9700	0
495	20250120	110100	400492970	9700	9700	9700	9700	0
496	20250120	110000	400492970	9700	9710	9710	9700	578
497	20250120	105900	394882150	9710	9710	9710	9710	99
498	20250120	105800	393920860	9750	9710	9750	9710	3
499	20250120	105700	393891650	9710	9710	9710	9710	128
500	20250120	105600	392648770	9710	9710	9710	9710	0
501	20250120	105500	392648770	9710	9720	9720	9710	120
502	20250120	105400	391483550	9720	9720	9720	9720	500
503	20250120	105300	386623550	9710	9710	9710	9710	0
504	20250120	105200	386623550	9710	9730	9730	9710	1019
505	20250120	105100	376709990	9740	9740	9740	9740	406
506	20250120	105000	372755550	9730	9730	9730	9730	0
507	20250120	104900	372755550	9730	9730	9730	9730	0
508	20250120	104800	372755550	9730	9780	9780	9730	2444
509	20250120	104700	348946610	9800	9800	9800	9800	3
510	20250120	104600	348917210	9780	9780	9780	9780	50
511	20250120	104500	348428210	9820	9820	9820	9820	744
512	20250120	104400	341122130	9790	9790	9790	9790	105
513	20250120	104300	340094180	9800	9810	9810	9800	348
514	20250120	104200	336681500	9810	9810	9810	9810	0
515	20250120	104100	336681500	9810	9810	9810	9810	58
516	20250120	104000	336112520	9810	9850	9850	9810	103
517	20250120	103900	335098010	9850	9840	9850	9840	373
518	20250120	103800	331424860	9800	9810	9810	9800	1201
519	20250120	103700	319652090	9810	9810	9810	9810	300
520	20250120	103600	316709090	9810	9810	9810	9810	147
521	20250120	103500	315267020	9820	9830	9830	9820	376
522	20250120	103400	311573300	9850	9850	9850	9850	0
523	20250120	103300	311573300	9850	9850	9850	9850	120
524	20250120	103200	310391300	9850	9850	9850	9850	100
525	20250120	103100	309406300	9850	9850	9850	9850	101
526	20250120	103000	308411450	9830	9830	9830	9830	1804
527	20250120	102900	290678130	9830	9800	9830	9800	1325
528	20250120	102800	277690070	9800	9800	9800	9800	0
529	20250120	102700	277690070	9800	9800	9800	9800	200
530	20250120	102600	275730070	9800	9810	9820	9800	406
531	20250120	102500	271750600	9810	9810	9810	9810	1
532	20250120	102400	271740790	9810	9800	9810	9800	234
533	20250120	102300	269447580	9800	9800	9800	9800	40
534	20250120	102200	269055580	9810	9810	9810	9810	40
535	20250120	102100	268663180	9820	9860	9860	9820	270
536	20250120	102000	266009370	9850	9820	9850	9820	510
537	20250120	101900	260985900	9850	9840	9850	9820	1284
538	20250120	101800	248351820	9840	9850	9850	9830	186
539	20250120	101700	246521770	9880	9810	9890	9810	2663
540	20250120	101600	220261110	9800	9780	9800	9780	654
541	20250120	101500	213855530	9780	9780	9780	9780	18
542	20250120	101400	213679490	9800	9800	9800	9800	266
543	20250120	101300	211072690	9800	9790	9810	9780	755
544	20250120	101200	203675330	9790	9750	9790	9750	161
545	20250120	101100	202103660	9750	9750	9750	9750	0
546	20250120	101000	202103660	9750	9730	9750	9730	50
547	20250120	100900	201617060	9730	9740	9740	9730	500
548	20250120	100800	196752050	9730	9740	9740	9730	544
549	20250120	100700	191456370	9740	9740	9740	9740	0
550	20250120	100600	191456370	9740	9740	9740	9740	0
551	20250120	100500	191456370	9740	9740	9740	9740	2
552	20250120	100400	191436890	9740	9740	9740	9740	172
553	20250120	100300	189761610	9740	9760	9760	9740	31
554	20250120	100200	189459650	9760	9760	9760	9760	0
555	20250120	100100	189459650	9760	9760	9760	9760	0
556	20250120	100000	189459650	9760	9760	9760	9760	0
557	20250120	095900	189459650	9760	9760	9760	9760	0
558	20250120	095800	189459650	9760	9760	9760	9760	0
559	20250120	095700	189459650	9760	9760	9760	9760	464
560	20250120	095600	184931010	9760	9760	9760	9760	0
561	20250120	095500	184931010	9760	9760	9760	9760	0
562	20250120	095400	184931010	9760	9740	9760	9740	504
563	20250120	095300	180021970	9780	9780	9780	9780	81
564	20250120	095200	179229790	9780	9780	9780	9780	4
565	20250120	095100	179190670	9780	9780	9780	9780	1
566	20250120	095000	179180890	9780	9760	9780	9760	98
567	20250120	094900	178223440	9770	9770	9770	9770	0
568	20250120	094800	178223440	9770	9770	9770	9770	0
569	20250120	094700	178223440	9770	9770	9770	9770	101
570	20250120	094600	177236670	9740	9740	9740	9740	0
571	20250120	094500	177236670	9740	9740	9740	9740	131
572	20250120	094400	175960730	9770	9770	9770	9770	0
573	20250120	094300	175960730	9770	9760	9770	9760	101
574	20250120	094200	174974960	9760	9700	9760	9700	235
575	20250120	094100	172686980	9700	9710	9710	9700	548
576	20250120	094000	167366290	9710	9710	9710	9710	120
577	20250120	093900	166201090	9700	9700	9700	9700	0
578	20250120	093800	166201090	9700	9700	9700	9700	0
579	20250120	093700	166201090	9700	9700	9700	9700	335
580	20250120	093600	162951590	9700	9710	9710	9700	316
581	20250120	093500	159885300	9710	9720	9720	9710	223
582	20250120	093400	157718960	9730	9740	9740	9730	28
583	20250120	093300	157446440	9730	9730	9730	9730	30
584	20250120	093200	157154540	9720	9720	9720	9720	230
585	20250120	093100	154918940	9720	9720	9720	9720	0
586	20250120	093000	154918940	9720	9720	9720	9720	39
587	20250120	092900	154539860	9730	9730	9730	9720	176
588	20250120	092800	152827680	9710	9730	9730	9710	1833
589	20250120	092700	135004890	9750	9750	9750	9750	0
590	20250120	092600	135004890	9750	9750	9750	9750	1
591	20250120	092500	134995140	9720	9720	9720	9720	0
592	20250120	092400	134995140	9720	9720	9720	9720	0
593	20250120	092300	134995140	9720	9720	9720	9720	0
594	20250120	092200	134995140	9720	9730	9730	9710	130
595	20250120	092100	133731680	9720	9720	9720	9710	514
596	20250120	092000	128735620	9700	9700	9700	9700	1
597	20250120	091900	128725920	9690	9680	9690	9680	66
598	20250120	091800	128086640	9680	9690	9690	9680	173
599	20250120	091700	126411000	9680	9700	9700	9680	1374
600	20250120	091600	113087040	9700	9740	9740	9700	720
601	20250120	091500	106085660	9740	9740	9740	9740	3000
602	20250120	091400	76865660	9730	9750	9750	9730	1667
603	20250120	091300	60634370	9750	9730	9750	9730	11
604	20250120	091200	60527140	9790	9790	9790	9790	0
605	20250120	091100	60527140	9790	9740	9790	9740	380
606	20250120	091000	56825440	9740	9790	9790	9740	334
607	20250120	090900	53562080	9790	9720	9790	9720	154
608	20250120	090800	52054490	9710	9710	9710	9710	62
609	20250120	090700	51452470	9710	9710	9710	9710	0
610	20250120	090600	51452470	9710	9710	9710	9710	0
611	20250120	090500	51452470	9710	9710	9710	9710	10
612	20250120	090400	51355370	9710	9710	9710	9690	643
613	20250120	090300	45120740	9700	9730	9730	9700	192
614	20250120	090200	43255580	9730	9790	9870	9730	280
615	20250120	090100	40530110	9790	9670	9790	9660	505
616	20250120	090000	35646240	9660	9660	9660	9660	3539