KissMeData/088280/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200000	503718475	2905	2905	2905	2905	2009
3	20250120	195900	503718475	2905	2905	2905	2905	0
4	20250120	195800	503718475	2905	2905	2905	2905	0
5	20250120	195700	503718475	2905	2905	2905	2905	0
6	20250120	195600	503718475	2905	2905	2905	2905	0
7	20250120	195500	503718475	2905	2905	2905	2905	0
8	20250120	195400	503718475	2905	2905	2905	2905	0
9	20250120	195300	503718475	2905	2905	2905	2905	0
10	20250120	195200	503718475	2905	2905	2905	2905	0
11	20250120	195100	503718475	2905	2905	2905	2905	0
12	20250120	195000	503718475	2905	2905	2905	2905	0
13	20250120	194900	503718475	2905	2905	2905	2905	0
14	20250120	194800	503718475	2905	2905	2905	2905	0
15	20250120	194700	503718475	2905	2905	2905	2905	0
16	20250120	194600	503718475	2905	2905	2905	2905	0
17	20250120	194500	503718475	2905	2905	2905	2905	0
18	20250120	194400	503718475	2905	2905	2905	2905	0
19	20250120	194300	503718475	2905	2905	2905	2905	0
20	20250120	194200	503718475	2905	2905	2905	2905	0
21	20250120	194100	503718475	2905	2905	2905	2905	0
22	20250120	194000	503718475	2905	2905	2905	2905	0
23	20250120	193900	503718475	2905	2905	2905	2905	0
24	20250120	193800	503718475	2905	2905	2905	2905	0
25	20250120	193700	503718475	2905	2905	2905	2905	0
26	20250120	193600	503718475	2905	2905	2905	2905	0
27	20250120	193500	503718475	2905	2905	2905	2905	0
28	20250120	193400	503718475	2905	2905	2905	2905	0
29	20250120	193300	503718475	2905	2905	2905	2905	0
30	20250120	193200	503718475	2905	2905	2905	2905	0
31	20250120	193100	503718475	2905	2905	2905	2905	0
32	20250120	193000	503718475	2905	2905	2905	2905	2009
33	20250120	192900	503718475	2905	2905	2905	2905	0
34	20250120	192800	503718475	2905	2905	2905	2905	0
35	20250120	192700	503718475	2905	2905	2905	2905	0
36	20250120	192600	503718475	2905	2905	2905	2905	0
37	20250120	192500	503718475	2905	2905	2905	2905	0
38	20250120	192400	503718475	2905	2905	2905	2905	0
39	20250120	192300	503718475	2905	2905	2905	2905	0
40	20250120	192200	503718475	2905	2905	2905	2905	0
41	20250120	192100	503718475	2905	2905	2905	2905	0
42	20250120	192000	503718475	2905	2905	2905	2905	0
43	20250120	191900	503718475	2905	2905	2905	2905	0
44	20250120	191800	503718475	2905	2905	2905	2905	0
45	20250120	191700	503718475	2905	2905	2905	2905	0
46	20250120	191600	503718475	2905	2905	2905	2905	0
47	20250120	191500	503718475	2905	2905	2905	2905	0
48	20250120	191400	503718475	2905	2905	2905	2905	0
49	20250120	191300	503718475	2905	2905	2905	2905	0
50	20250120	191200	503718475	2905	2905	2905	2905	0
51	20250120	191100	503718475	2905	2905	2905	2905	0
52	20250120	191000	503718475	2905	2905	2905	2905	0
53	20250120	190900	503718475	2905	2905	2905	2905	0
54	20250120	190800	503718475	2905	2905	2905	2905	0
55	20250120	190700	503718475	2905	2905	2905	2905	0
56	20250120	190600	503718475	2905	2905	2905	2905	0
57	20250120	190500	503718475	2905	2905	2905	2905	0
58	20250120	190400	503718475	2905	2905	2905	2905	0
59	20250120	190300	503718475	2905	2905	2905	2905	0
60	20250120	190200	503718475	2905	2905	2905	2905	0
61	20250120	190100	503718475	2905	2905	2905	2905	0
62	20250120	190000	503718475	2905	2905	2905	2905	2009
63	20250120	185900	503718475	2905	2905	2905	2905	0
64	20250120	185800	503718475	2905	2905	2905	2905	0
65	20250120	185700	503718475	2905	2905	2905	2905	0
66	20250120	185600	503718475	2905	2905	2905	2905	0
67	20250120	185500	503718475	2905	2905	2905	2905	0
68	20250120	185400	503718475	2905	2905	2905	2905	0
69	20250120	185300	503718475	2905	2905	2905	2905	0
70	20250120	185200	503718475	2905	2905	2905	2905	0
71	20250120	185100	503718475	2905	2905	2905	2905	0
72	20250120	185000	503718475	2905	2905	2905	2905	0
73	20250120	184900	503718475	2905	2905	2905	2905	0
74	20250120	184800	503718475	2905	2905	2905	2905	0
75	20250120	184700	503718475	2905	2905	2905	2905	0
76	20250120	184600	503718475	2905	2905	2905	2905	0
77	20250120	184500	503718475	2905	2905	2905	2905	0
78	20250120	184400	503718475	2905	2905	2905	2905	0
79	20250120	184300	503718475	2905	2905	2905	2905	0
80	20250120	184200	503718475	2905	2905	2905	2905	0
81	20250120	184100	503718475	2905	2905	2905	2905	0
82	20250120	184000	503718475	2905	2905	2905	2905	0
83	20250120	183900	503718475	2905	2905	2905	2905	0
84	20250120	183800	503718475	2905	2905	2905	2905	0
85	20250120	183700	503718475	2905	2905	2905	2905	0
86	20250120	183600	503718475	2905	2905	2905	2905	0
87	20250120	183500	503718475	2905	2905	2905	2905	0
88	20250120	183400	503718475	2905	2905	2905	2905	0
89	20250120	183300	503718475	2905	2905	2905	2905	0
90	20250120	183200	503718475	2905	2905	2905	2905	0
91	20250120	183100	503718475	2905	2905	2905	2905	0
92	20250120	183000	503718475	2905	2905	2905	2905	2009
93	20250120	182900	503718475	2905	2905	2905	2905	0
94	20250120	182800	503718475	2905	2905	2905	2905	0
95	20250120	182700	503718475	2905	2905	2905	2905	0
96	20250120	182600	503718475	2905	2905	2905	2905	0
97	20250120	182500	503718475	2905	2905	2905	2905	0
98	20250120	182400	503718475	2905	2905	2905	2905	0
99	20250120	182300	503718475	2905	2905	2905	2905	0
100	20250120	182200	503718475	2905	2905	2905	2905	0
101	20250120	182100	503718475	2905	2905	2905	2905	0
102	20250120	182000	503718475	2905	2905	2905	2905	0
103	20250120	181900	503718475	2905	2905	2905	2905	0
104	20250120	181800	503718475	2905	2905	2905	2905	0
105	20250120	181700	503718475	2905	2905	2905	2905	0
106	20250120	181600	503718475	2905	2905	2905	2905	0
107	20250120	181500	503718475	2905	2905	2905	2905	0
108	20250120	181400	503718475	2905	2905	2905	2905	0
109	20250120	181300	503718475	2905	2905	2905	2905	0
110	20250120	181200	503718475	2905	2905	2905	2905	0
111	20250120	181100	503718475	2905	2905	2905	2905	0
112	20250120	181000	503718475	2905	2905	2905	2905	0
113	20250120	180900	503718475	2905	2905	2905	2905	0
114	20250120	180800	503718475	2905	2905	2905	2905	0
115	20250120	180700	503718475	2905	2905	2905	2905	0
116	20250120	180600	503718475	2905	2905	2905	2905	0
117	20250120	180500	503718475	2905	2905	2905	2905	0
118	20250120	180400	503718475	2905	2905	2905	2905	0
119	20250120	180300	503718475	2905	2905	2905	2905	0
120	20250120	180200	503718475	2905	2905	2905	2905	0
121	20250120	180100	503718475	2905	2905	2905	2905	0
122	20250120	180000	503718475	2905	2905	2905	2905	2009
123	20250120	175900	503718475	2905	2905	2905	2905	0
124	20250120	175800	503718475	2905	2905	2905	2905	0
125	20250120	175700	503718475	2905	2905	2905	2905	0
126	20250120	175600	503718475	2905	2905	2905	2905	0
127	20250120	175500	503718475	2905	2905	2905	2905	0
128	20250120	175400	503718475	2905	2905	2905	2905	0
129	20250120	175300	503718475	2905	2905	2905	2905	0
130	20250120	175200	503718475	2905	2905	2905	2905	0
131	20250120	175100	503718475	2905	2905	2905	2905	0
132	20250120	175000	503718475	2905	2905	2905	2905	0
133	20250120	174900	503718475	2905	2905	2905	2905	0
134	20250120	174800	503718475	2905	2905	2905	2905	0
135	20250120	174700	503718475	2905	2905	2905	2905	0
136	20250120	174600	503718475	2905	2905	2905	2905	0
137	20250120	174500	503718475	2905	2905	2905	2905	0
138	20250120	174400	503718475	2905	2905	2905	2905	0
139	20250120	174300	503718475	2905	2905	2905	2905	0
140	20250120	174200	503718475	2905	2905	2905	2905	0
141	20250120	174100	503718475	2905	2905	2905	2905	0
142	20250120	174000	503718475	2905	2905	2905	2905	0
143	20250120	173900	503718475	2905	2905	2905	2905	0
144	20250120	173800	503718475	2905	2905	2905	2905	0
145	20250120	173700	503718475	2905	2905	2905	2905	0
146	20250120	173600	503718475	2905	2905	2905	2905	0
147	20250120	173500	503718475	2905	2905	2905	2905	0
148	20250120	173400	503718475	2905	2905	2905	2905	0
149	20250120	173300	503718475	2905	2905	2905	2905	0
150	20250120	173200	503718475	2905	2905	2905	2905	0
151	20250120	173100	503718475	2905	2905	2905	2905	0
152	20250120	173000	503718475	2905	2905	2905	2905	2009
153	20250120	172900	503718475	2905	2905	2905	2905	0
154	20250120	172800	503718475	2905	2905	2905	2905	0
155	20250120	172700	503718475	2905	2905	2905	2905	0
156	20250120	172600	503718475	2905	2905	2905	2905	0
157	20250120	172500	503718475	2905	2905	2905	2905	0
158	20250120	172400	503718475	2905	2905	2905	2905	0
159	20250120	172300	503718475	2905	2905	2905	2905	0
160	20250120	172200	503718475	2905	2905	2905	2905	0
161	20250120	172100	503718475	2905	2905	2905	2905	0
162	20250120	172000	503718475	2905	2905	2905	2905	0
163	20250120	171900	503718475	2905	2905	2905	2905	0
164	20250120	171800	503718475	2905	2905	2905	2905	0
165	20250120	171700	503718475	2905	2905	2905	2905	0
166	20250120	171600	503718475	2905	2905	2905	2905	0
167	20250120	171500	503718475	2905	2905	2905	2905	0
168	20250120	171400	503718475	2905	2905	2905	2905	0
169	20250120	171300	503718475	2905	2905	2905	2905	0
170	20250120	171200	503718475	2905	2905	2905	2905	0
171	20250120	171100	503718475	2905	2905	2905	2905	0
172	20250120	171000	503718475	2905	2905	2905	2905	0
173	20250120	170900	503718475	2905	2905	2905	2905	0
174	20250120	170800	503718475	2905	2905	2905	2905	0
175	20250120	170700	503718475	2905	2905	2905	2905	0
176	20250120	170600	503718475	2905	2905	2905	2905	0
177	20250120	170500	503718475	2905	2905	2905	2905	0
178	20250120	170400	503718475	2905	2905	2905	2905	0
179	20250120	170300	503718475	2905	2905	2905	2905	0
180	20250120	170200	503718475	2905	2905	2905	2905	0
181	20250120	170100	503718475	2905	2905	2905	2905	0
182	20250120	170000	503718475	2905	2905	2905	2905	2009
183	20250120	165900	503718475	2905	2905	2905	2905	0
184	20250120	165800	503718475	2905	2905	2905	2905	0
185	20250120	165700	503718475	2905	2905	2905	2905	0
186	20250120	165600	503718475	2905	2905	2905	2905	0
187	20250120	165500	503718475	2905	2905	2905	2905	0
188	20250120	165400	503718475	2905	2905	2905	2905	0
189	20250120	165300	503718475	2905	2905	2905	2905	0
190	20250120	165200	503718475	2905	2905	2905	2905	0
191	20250120	165100	503718475	2905	2905	2905	2905	0
192	20250120	165000	503718475	2905	2905	2905	2905	0
193	20250120	164900	503718475	2905	2905	2905	2905	0
194	20250120	164800	503718475	2905	2905	2905	2905	0
195	20250120	164700	503718475	2905	2905	2905	2905	0
196	20250120	164600	503718475	2905	2905	2905	2905	0
197	20250120	164500	503718475	2905	2905	2905	2905	0
198	20250120	164400	503718475	2905	2905	2905	2905	0
199	20250120	164300	503718475	2905	2905	2905	2905	0
200	20250120	164200	503718475	2905	2905	2905	2905	0
201	20250120	164100	503718475	2905	2905	2905	2905	0
202	20250120	164000	503718475	2905	2905	2905	2905	0
203	20250120	163900	503718475	2905	2905	2905	2905	0
204	20250120	163800	503718475	2905	2905	2905	2905	0
205	20250120	163700	503718475	2905	2905	2905	2905	0
206	20250120	163600	503718475	2905	2905	2905	2905	0
207	20250120	163500	503718475	2905	2905	2905	2905	0
208	20250120	163400	503718475	2905	2905	2905	2905	0
209	20250120	163300	503718475	2905	2905	2905	2905	0
210	20250120	163200	503718475	2905	2905	2905	2905	0
211	20250120	163100	503718475	2905	2905	2905	2905	0
212	20250120	163000	503718475	2905	2905	2905	2905	2009
213	20250120	162900	503718475	2905	2905	2905	2905	0
214	20250120	162800	503718475	2905	2905	2905	2905	0
215	20250120	162700	503718475	2905	2905	2905	2905	0
216	20250120	162600	503718475	2905	2905	2905	2905	0
217	20250120	162500	503718475	2905	2905	2905	2905	0
218	20250120	162400	503718475	2905	2905	2905	2905	0
219	20250120	162300	503718475	2905	2905	2905	2905	0
220	20250120	162200	503718475	2905	2905	2905	2905	0
221	20250120	162100	503718475	2905	2905	2905	2905	0
222	20250120	162000	503718475	2905	2905	2905	2905	0
223	20250120	161900	503718475	2905	2905	2905	2905	0
224	20250120	161800	503718475	2905	2905	2905	2905	0
225	20250120	161700	503718475	2905	2905	2905	2905	0
226	20250120	161600	503718475	2905	2905	2905	2905	0
227	20250120	161500	503718475	2905	2905	2905	2905	0
228	20250120	161400	503718475	2905	2905	2905	2905	0
229	20250120	161300	503718475	2905	2905	2905	2905	0
230	20250120	161200	503718475	2905	2905	2905	2905	0
231	20250120	161100	503718475	2905	2905	2905	2905	0
232	20250120	161000	503718475	2905	2905	2905	2905	0
233	20250120	160900	503718475	2905	2905	2905	2905	0
234	20250120	160800	503718475	2905	2905	2905	2905	0
235	20250120	160700	503718475	2905	2905	2905	2905	0
236	20250120	160600	503718475	2905	2905	2905	2905	0
237	20250120	160500	503718475	2905	2905	2905	2905	0
238	20250120	160400	503718475	2905	2905	2905	2905	0
239	20250120	160300	503718475	2905	2905	2905	2905	0
240	20250120	160200	503718475	2905	2905	2905	2905	0
241	20250120	160100	503718475	2905	2905	2905	2905	0
242	20250120	160000	503718475	2905	2905	2905	2905	2009
243	20250120	155900	503718475	2905	2905	2905	2905	0
244	20250120	155800	503718475	2905	2905	2905	2905	0
245	20250120	155700	503718475	2905	2905	2905	2905	0
246	20250120	155600	503718475	2905	2905	2905	2905	0
247	20250120	155500	503718475	2905	2905	2905	2905	0
248	20250120	155400	503718475	2905	2905	2905	2905	0
249	20250120	155300	503718475	2905	2905	2905	2905	0
250	20250120	155200	503718475	2905	2905	2905	2905	0
251	20250120	155100	503718475	2905	2905	2905	2905	0
252	20250120	155000	503718475	2905	2905	2905	2905	0
253	20250120	154900	503718475	2905	2905	2905	2905	0
254	20250120	154800	503718475	2905	2905	2905	2905	0
255	20250120	154700	503718475	2905	2905	2905	2905	0
256	20250120	154600	503718475	2905	2905	2905	2905	0
257	20250120	154500	503718475	2905	2905	2905	2905	0
258	20250120	154400	503718475	2905	2905	2905	2905	0
259	20250120	154300	503718475	2905	2905	2905	2905	0
260	20250120	154200	503718475	2905	2905	2905	2905	0
261	20250120	154100	503718475	2905	2905	2905	2905	0
262	20250120	154000	503718475	2905	2905	2905	2905	0
263	20250120	153900	503718475	2905	2905	2905	2905	0
264	20250120	153800	503718475	2905	2905	2905	2905	0
265	20250120	153700	503718475	2905	2905	2905	2905	0
266	20250120	153600	503718475	2905	2905	2905	2905	0
267	20250120	153500	503718475	2905	2905	2905	2905	0
268	20250120	153400	503718475	2905	2905	2905	2905	0
269	20250120	153300	503718475	2905	2905	2905	2905	0
270	20250120	153200	503718475	2905	2905	2905	2905	0
271	20250120	153100	503718475	2905	2905	2905	2905	0
272	20250120	153000	503718475	2905	2905	2905	2905	4018
273	20250120	152900	497882330	2910	2910	2910	2910	0
274	20250120	152800	497882330	2910	2910	2910	2910	0
275	20250120	152700	497882330	2910	2910	2910	2910	0
276	20250120	152600	497882330	2910	2910	2910	2910	0
277	20250120	152500	497882330	2910	2910	2910	2910	0
278	20250120	152400	497882330	2910	2910	2910	2910	0
279	20250120	152300	497882330	2910	2910	2910	2910	0
280	20250120	152200	497882330	2910	2910	2910	2910	0
281	20250120	152100	497882330	2910	2910	2910	2910	0
282	20250120	152000	497882330	2910	2910	2910	2910	0
283	20250120	151900	497882330	2910	2920	2920	2910	619
284	20250120	151800	496076930	2910	2915	2920	2910	1876
285	20250120	151700	490615740	2915	2910	2920	2910	166
286	20250120	151600	490132110	2910	2910	2915	2910	213
287	20250120	151500	489512275	2915	2910	2915	2910	44
288	20250120	151400	489384175	2915	2910	2915	2910	101
289	20250120	151300	489090050	2905	2905	2905	2905	100
290	20250120	151200	488799550	2905	2905	2905	2905	210
291	20250120	151100	488189500	2905	2905	2905	2905	38
292	20250120	151000	488079110	2905	2905	2905	2905	145
293	20250120	150900	487657885	2905	2905	2905	2905	88
294	20250120	150800	487402245	2900	2910	2910	2900	1537
295	20250120	150700	482941265	2910	2910	2910	2910	222
296	20250120	150600	482295245	2910	2910	2910	2910	197
297	20250120	150500	481721975	2910	2910	2910	2910	12
298	20250120	150400	481687055	2900	2900	2900	2900	0
299	20250120	150300	481687055	2900	2900	2900	2900	0
300	20250120	150200	481687055	2900	2900	2900	2900	56
301	20250120	150100	481524655	2900	2900	2900	2900	38
302	20250120	150000	481414455	2900	2900	2900	2900	168
303	20250120	145900	480927255	2895	2895	2895	2895	0
304	20250120	145800	480927255	2895	2895	2895	2895	38
305	20250120	145700	480817245	2895	2895	2895	2890	478
306	20250120	145600	479433955	2895	2890	2895	2890	239
307	20250120	145500	478743030	2890	2890	2895	2890	712
308	20250120	145400	476685345	2890	2890	2890	2890	0
309	20250120	145300	476685345	2890	2900	2900	2890	555
310	20250120	145200	475079810	2900	2900	2900	2900	0
311	20250120	145100	475079810	2900	2900	2900	2900	0
312	20250120	145000	475079810	2900	2900	2900	2900	1
313	20250120	144900	475076910	2900	2900	2900	2900	1
314	20250120	144800	475074010	2900	2900	2900	2900	67
315	20250120	144700	474879710	2890	2895	2895	2890	1603
316	20250120	144600	470242135	2895	2895	2895	2895	10
317	20250120	144500	470213185	2900	2900	2900	2900	0
318	20250120	144400	470213185	2900	2900	2900	2900	0
319	20250120	144300	470213185	2900	2900	2900	2900	100
320	20250120	144200	469923185	2895	2900	2900	2895	265
321	20250120	144100	469155560	2900	2900	2900	2900	0
322	20250120	144000	469155560	2900	2905	2905	2900	1100
323	20250120	143900	465965060	2905	2905	2915	2900	3365
324	20250120	143800	456202685	2905	2905	2905	2905	0
325	20250120	143700	456202685	2905	2905	2905	2905	2
326	20250120	143600	456196875	2900	2905	2905	2900	1726
327	20250120	143500	451182855	2910	2910	2910	2910	21
328	20250120	143400	451121745	2910	2910	2910	2910	0
329	20250120	143300	451121745	2910	2910	2910	2910	169
330	20250120	143200	450629955	2910	2910	2910	2910	0
331	20250120	143100	450629955	2910	2910	2910	2910	0
332	20250120	143000	450629955	2910	2910	2910	2910	0
333	20250120	142900	450629955	2910	2910	2910	2910	0
334	20250120	142800	450629955	2910	2910	2910	2910	1
335	20250120	142700	450627045	2930	2915	2930	2915	300
336	20250120	142600	449750320	2905	2905	2905	2905	0
337	20250120	142500	449750320	2905	2905	2905	2905	0
338	20250120	142400	449750320	2905	2905	2905	2905	0
339	20250120	142300	449750320	2905	2910	2910	2905	602
340	20250120	142200	448000535	2910	2910	2910	2910	239
341	20250120	142100	447305045	2915	2915	2915	2915	0
342	20250120	142000	447305045	2915	2920	2920	2915	187
343	20250120	141900	446759935	2920	2920	2920	2920	4
344	20250120	141800	446748255	2930	2930	2930	2930	0
345	20250120	141700	446748255	2930	2920	2930	2920	300
346	20250120	141600	445872245	2925	2930	2935	2925	2159
347	20250120	141500	439547160	2930	2925	2930	2925	21
348	20250120	141400	439485730	2925	2925	2925	2925	22
349	20250120	141300	439421380	2925	2925	2925	2925	301
350	20250120	141200	438540955	2925	2925	2925	2925	0
351	20250120	141100	438540955	2925	2925	2925	2925	0
352	20250120	141000	438540955	2925	2925	2925	2925	0
353	20250120	140900	438540955	2925	2925	2925	2925	0
354	20250120	140800	438540955	2925	2925	2925	2925	542
355	20250120	140700	436955605	2930	2930	2930	2930	0
356	20250120	140600	436955605	2930	2930	2930	2930	262
357	20250120	140500	436187945	2930	2930	2930	2930	134
358	20250120	140400	435795325	2930	2930	2935	2930	5
359	20250120	140300	435780670	2925	2925	2925	2925	1
360	20250120	140200	435777745	2935	2925	2935	2925	20
361	20250120	140100	435719215	2920	2925	2925	2920	9
362	20250120	140000	435692905	2920	2920	2920	2920	499
363	20250120	135900	434235825	2920	2920	2920	2920	0
364	20250120	135800	434235825	2920	2920	2920	2920	0
365	20250120	135700	434235825	2920	2920	2920	2920	0
366	20250120	135600	434235825	2920	2910	2920	2910	5
367	20250120	135500	434221265	2920	2920	2920	2920	3
368	20250120	135400	434212505	2920	2920	2920	2920	1
369	20250120	135300	434209585	2905	2905	2905	2905	0
370	20250120	135200	434209585	2905	2915	2915	2905	701
371	20250120	135100	432172100	2905	2905	2905	2905	30
372	20250120	135000	432084950	2915	2915	2915	2915	206
373	20250120	134900	431484460	2915	2915	2915	2915	0
374	20250120	134800	431484460	2915	2915	2915	2915	0
375	20250120	134700	431484460	2915	2900	2915	2900	651
376	20250120	134600	429596545	2900	2900	2900	2900	0
377	20250120	134500	429596545	2900	2900	2900	2900	0
378	20250120	134400	429596545	2900	2900	2900	2900	0
379	20250120	134300	429596545	2900	2900	2900	2900	0
380	20250120	134200	429596545	2900	2915	2915	2900	202
381	20250120	134100	429009215	2915	2915	2915	2915	0
382	20250120	134000	429009215	2915	2915	2915	2915	29
383	20250120	133900	428924680	2900	2895	2900	2895	718
384	20250120	133800	426844920	2895	2905	2905	2895	2682
385	20250120	133700	419058740	2910	2915	2915	2905	12
386	20250120	133600	419023820	2910	2910	2910	2910	0
387	20250120	133500	419023820	2910	2910	2910	2910	0
388	20250120	133400	419023820	2910	2910	2910	2910	10
389	20250120	133300	418994720	2910	2910	2910	2910	100
390	20250120	133200	418703720	2910	2910	2910	2910	374
391	20250120	133100	417615380	2915	2915	2915	2915	76
392	20250120	133000	417393840	2915	2915	2915	2915	21
393	20250120	132900	417332625	2915	2915	2915	2915	876
394	20250120	132800	414779085	2915	2915	2915	2915	432
395	20250120	132700	413519805	2910	2910	2910	2910	0
396	20250120	132600	413519805	2910	2910	2910	2910	424
397	20250120	132500	412285965	2910	2910	2910	2910	0
398	20250120	132400	412285965	2910	2910	2910	2910	14
399	20250120	132300	412245225	2910	2910	2910	2910	6
400	20250120	132200	412227765	2910	2910	2910	2910	0
401	20250120	132100	412227765	2910	2910	2910	2910	0
402	20250120	132000	412227765	2910	2910	2910	2910	0
403	20250120	131900	412227765	2910	2910	2910	2910	0
404	20250120	131800	412227765	2910	2910	2910	2910	0
405	20250120	131700	412227765	2910	2910	2910	2910	0
406	20250120	131600	412227765	2910	2910	2910	2910	0
407	20250120	131500	412227765	2910	2910	2910	2910	0
408	20250120	131400	412227765	2910	2895	2910	2895	1222
409	20250120	131300	408682985	2890	2890	2890	2890	0
410	20250120	131200	408682985	2890	2890	2890	2890	9
411	20250120	131100	408656975	2895	2895	2895	2895	0
412	20250120	131000	408656975	2895	2895	2895	2895	249
413	20250120	130900	407936120	2900	2910	2910	2900	102
414	20250120	130800	407640310	2895	2895	2895	2895	0
415	20250120	130700	407640310	2895	2895	2895	2895	1
416	20250120	130600	407637415	2895	2895	2895	2895	80
417	20250120	130500	407405815	2890	2890	2890	2890	40
418	20250120	130400	407290215	2890	2890	2890	2890	0
419	20250120	130300	407290215	2890	2890	2890	2890	2
420	20250120	130200	407284435	2890	2890	2890	2890	0
421	20250120	130100	407284435	2890	2890	2890	2890	0
422	20250120	130000	407284435	2890	2900	2900	2890	1517
423	20250120	125900	402891155	2900	2905	2905	2900	178
424	20250120	125800	402374905	2900	2900	2900	2900	0
425	20250120	125700	402374905	2900	2900	2900	2900	0
426	20250120	125600	402374905	2900	2900	2900	2900	0
427	20250120	125500	402374905	2900	2900	2900	2900	0
428	20250120	125400	402374905	2900	2900	2900	2900	0
429	20250120	125300	402374905	2900	2900	2900	2900	0
430	20250120	125200	402374905	2900	2900	2900	2900	0
431	20250120	125100	402374905	2900	2900	2900	2900	0
432	20250120	125000	402374905	2900	2900	2900	2900	1
433	20250120	124900	402372005	2905	2905	2905	2905	0
434	20250120	124800	402372005	2905	2910	2910	2905	378
435	20250120	124700	401273850	2905	2910	2910	2905	320
436	20250120	124600	400342700	2920	2920	2920	2920	1
437	20250120	124500	400339780	2920	2920	2920	2920	1
438	20250120	124400	400336860	2915	2915	2915	2915	10
439	20250120	124300	400307710	2900	2920	2920	2900	338
440	20250120	124200	399327490	2900	2900	2900	2900	0
441	20250120	124100	399327490	2900	2900	2900	2900	0
442	20250120	124000	399327490	2900	2900	2900	2900	0
443	20250120	123900	399327490	2900	2900	2900	2900	2
444	20250120	123800	399321690	2920	2920	2920	2920	60
445	20250120	123700	399146490	2920	2920	2920	2920	0
446	20250120	123600	399146490	2920	2920	2920	2920	0
447	20250120	123500	399146490	2920	2920	2920	2920	0
448	20250120	123400	399146490	2920	2920	2920	2920	3
449	20250120	123300	399137730	2920	2895	2920	2895	101
450	20250120	123200	398845310	2895	2885	2895	2885	6368
451	20250120	123100	380473405	2885	2890	2890	2880	3062
452	20250120	123000	371630180	2890	2900	2900	2890	754
453	20250120	122900	369449705	2905	2910	2910	2905	250
454	20250120	122800	368723405	2910	2900	2910	2900	114
455	20250120	122700	368392665	2895	2910	2910	2895	7149
456	20250120	122600	347650605	2910	2910	2910	2910	211
457	20250120	122500	347036595	2910	2910	2910	2910	0
458	20250120	122400	347036595	2910	2910	2910	2910	19
459	20250120	122300	346981305	2920	2920	2920	2920	100
460	20250120	122200	346689305	2920	2920	2920	2920	0
461	20250120	122100	346689305	2920	2920	2920	2920	0
462	20250120	122000	346689305	2920	2920	2920	2920	0
463	20250120	121900	346689305	2920	2915	2920	2915	2
464	20250120	121800	346683470	2910	2910	2910	2910	0
465	20250120	121700	346683470	2910	2910	2910	2910	150
466	20250120	121600	346246970	2910	2910	2910	2910	0
467	20250120	121500	346246970	2910	2920	2920	2905	14
468	20250120	121400	346206225	2905	2905	2905	2905	0
469	20250120	121300	346206225	2905	2905	2905	2905	0
470	20250120	121200	346206225	2905	2905	2905	2905	0
471	20250120	121100	346206225	2905	2905	2905	2905	0
472	20250120	121000	346206225	2905	2905	2905	2905	0
473	20250120	120900	346206225	2905	2910	2910	2905	1301
474	20250120	120800	342421820	2910	2910	2910	2910	586
475	20250120	120700	340716560	2925	2925	2925	2925	0
476	20250120	120600	340716560	2925	2925	2925	2925	0
477	20250120	120500	340716560	2925	2925	2925	2925	0
478	20250120	120400	340716560	2925	2925	2925	2925	0
479	20250120	120300	340716560	2925	2925	2925	2925	1
480	20250120	120200	340713635	2925	2925	2925	2925	1
481	20250120	120100	340710710	2925	2925	2925	2915	22
482	20250120	120000	340646370	2920	2920	2920	2920	5
483	20250120	115900	340631770	2920	2920	2920	2920	0
484	20250120	115800	340631770	2920	2920	2920	2920	0
485	20250120	115700	340631770	2920	2920	2920	2920	200
486	20250120	115600	340047770	2925	2925	2925	2925	0
487	20250120	115500	340047770	2925	2925	2925	2925	1
488	20250120	115400	340044845	2915	2915	2915	2915	238
489	20250120	115300	339351075	2910	2910	2910	2905	204
490	20250120	115200	338758425	2915	2915	2915	2910	121
491	20250120	115100	338406220	2915	2915	2915	2910	73
492	20250120	115000	338193435	2905	2905	2905	2905	970
493	20250120	114900	335375585	2905	2905	2905	2905	73
494	20250120	114800	335163520	2905	2905	2905	2905	24
495	20250120	114700	335093800	2905	2910	2910	2905	20
496	20250120	114600	335035635	2905	2905	2905	2905	250
497	20250120	114500	334309385	2910	2910	2910	2910	21
498	20250120	114400	334248275	2915	2915	2915	2915	24
499	20250120	114300	334178315	2915	2915	2915	2915	200
500	20250120	114200	333595315	2910	2915	2915	2910	25
501	20250120	114100	333522545	2915	2915	2915	2915	18
502	20250120	114000	333470075	2915	2915	2915	2905	775
503	20250120	113900	331214785	2925	2925	2925	2925	20
504	20250120	113800	331156285	2915	2915	2915	2915	0
505	20250120	113700	331156285	2915	2915	2915	2915	306
506	20250120	113600	330264295	2925	2925	2925	2925	100
507	20250120	113500	329971795	2925	2925	2925	2925	1
508	20250120	113400	329968870	2905	2905	2905	2905	174
509	20250120	113300	329463400	2910	2910	2910	2910	11
510	20250120	113200	329431390	2905	2905	2905	2905	0
511	20250120	113100	329431390	2905	2920	2920	2905	331
512	20250120	113000	328467255	2930	2925	2930	2925	864
513	20250120	112900	325935835	2920	2925	2925	2920	1153
514	20250120	112800	322569020	2905	2925	2925	2905	510
515	20250120	112700	321085355	2925	2925	2925	2925	2
516	20250120	112600	321079505	2925	2925	2925	2925	1
517	20250120	112500	321076580	2910	2910	2910	2910	5
518	20250120	112400	321062030	2925	2925	2925	2920	52
519	20250120	112300	320910055	2905	2920	2920	2905	2685
520	20250120	112200	313101685	2920	2925	2925	2915	293
521	20250120	112100	312247570	2920	2925	2925	2915	54
522	20250120	112000	312089885	2925	2925	2925	2920	4
523	20250120	111900	312078190	2945	2920	2945	2915	435
524	20250120	111800	310809675	2920	2915	2925	2915	1459
525	20250120	111700	306554615	2920	2920	2920	2920	21
526	20250120	111600	306493295	2920	2925	2925	2920	870
527	20250120	111500	303950270	2945	2945	2945	2945	0
528	20250120	111400	303950270	2945	2945	2945	2945	0
529	20250120	111300	303950270	2945	2945	2945	2945	5
530	20250120	111200	303935545	2945	2930	2945	2930	141
531	20250120	111100	303522400	2930	2930	2930	2930	0
532	20250120	111000	303522400	2930	2930	2930	2925	1605
533	20250120	110900	298826975	2925	2930	2930	2925	1000
534	20250120	110800	295898140	2930	2930	2930	2930	600
535	20250120	110700	294140140	2930	2930	2930	2930	0
536	20250120	110600	294140140	2930	2930	2930	2930	511
537	20250120	110500	292642910	2930	2935	2935	2930	167
538	20250120	110400	292152855	2935	2940	2940	2935	231
539	20250120	110300	291473820	2940	2940	2940	2940	26
540	20250120	110200	291397380	2940	2940	2955	2940	90
541	20250120	110100	291132750	2940	2940	2940	2940	400
542	20250120	110000	289956750	2940	2940	2940	2940	0
543	20250120	105900	289956750	2940	2940	2940	2940	200
544	20250120	105800	289368750	2940	2940	2940	2940	344
545	20250120	105700	288357390	2955	2955	2955	2955	35
546	20250120	105600	288253965	2940	2940	2940	2940	0
547	20250120	105500	288253965	2940	2940	2940	2940	1
548	20250120	105400	288251025	2955	2940	2955	2940	77
549	20250120	105300	288024630	2965	2965	2965	2965	1
550	20250120	105200	288021665	2935	2955	2955	2935	2894
551	20250120	105100	279511610	2955	2955	2955	2955	882
552	20250120	105000	276905300	2950	2955	2955	2950	75
553	20250120	104900	276683860	2945	2945	2950	2945	80
554	20250120	104800	276447995	2950	2950	2950	2950	2
555	20250120	104700	276442095	2955	2955	2955	2955	0
556	20250120	104600	276442095	2955	2955	2955	2955	100
557	20250120	104500	276146595	2945	2950	2950	2945	400
558	20250120	104400	274968340	2975	2975	2975	2975	0
559	20250120	104300	274968340	2975	2975	2975	2975	0
560	20250120	104200	274968340	2975	2945	2975	2945	267
561	20250120	104100	274181125	2945	2950	2950	2945	57
562	20250120	104000	274013155	2950	2950	2950	2950	29
563	20250120	103900	273927605	2950	2950	2950	2950	1
564	20250120	103800	273924655	2945	2945	2945	2945	0
565	20250120	103700	273924655	2945	2950	2950	2940	1427
566	20250120	103600	269721725	2950	2950	2950	2950	323
567	20250120	103500	268768875	2950	2950	2950	2950	0
568	20250120	103400	268768875	2950	2955	2955	2950	1800
569	20250120	103300	263454740	2960	2960	2960	2960	0
570	20250120	103200	263454740	2960	2960	2960	2960	0
571	20250120	103100	263454740	2960	2960	2960	2960	0
572	20250120	103000	263454740	2960	2960	2960	2960	0
573	20250120	102900	263454740	2960	2965	2965	2960	741
574	20250120	102800	261261340	2960	2960	2960	2960	0
575	20250120	102700	261261340	2960	2960	2960	2960	2
576	20250120	102600	261255420	2960	2960	2960	2960	0
577	20250120	102500	261255420	2960	2960	2960	2960	0
578	20250120	102400	261255420	2960	2960	2960	2960	0
579	20250120	102300	261255420	2960	2955	2960	2955	257
580	20250120	102200	260494740	2955	2955	2955	2955	15
581	20250120	102100	260450415	2960	2960	2960	2960	5
582	20250120	102000	260435615	2960	2960	2960	2960	1
583	20250120	101900	260432655	2955	2955	2955	2955	904
584	20250120	101800	257761335	2960	2960	2960	2960	11
585	20250120	101700	257728775	2960	2960	2960	2960	0
586	20250120	101600	257728775	2960	2960	2960	2960	34
587	20250120	101500	257628135	2960	2960	2960	2960	0
588	20250120	101400	257628135	2960	2955	2960	2955	21
589	20250120	101300	257566030	2955	2970	2970	2955	96
590	20250120	101200	257281945	2960	2960	2960	2960	7
591	20250120	101100	257261225	2960	2960	2960	2960	0
592	20250120	101000	257261225	2960	2960	2960	2960	0
593	20250120	100900	257261225	2960	2960	2960	2960	0
594	20250120	100800	257261225	2960	2960	2960	2960	1501
595	20250120	100700	252818265	2960	2965	2965	2960	2832
596	20250120	100600	244426385	2965	2970	2970	2965	130
597	20250120	100500	244040635	2980	2980	2980	2980	13
598	20250120	100400	244001895	2980	2980	2980	2980	20
599	20250120	100300	243942295	2980	2980	2980	2980	28
600	20250120	100200	243858855	2970	2970	2970	2970	0
601	20250120	100100	243858855	2970	2970	2970	2970	361
602	20250120	100000	242786685	2970	2970	2970	2970	723
603	20250120	095900	240639375	2980	2980	2980	2980	72
604	20250120	095800	240424815	2970	2970	2970	2970	1001
605	20250120	095700	237451845	2990	2990	2990	2990	1
606	20250120	095600	237448855	2970	2970	2970	2970	534
607	20250120	095500	235862875	2970	2980	2980	2970	508
608	20250120	095400	234353760	2990	2980	2990	2980	905
609	20250120	095300	231647840	2980	2980	2980	2980	0
610	20250120	095200	231647840	2980	2980	2980	2980	4
611	20250120	095100	231635920	2995	2995	2995	2995	0
612	20250120	095000	231635920	2995	2995	2995	2970	59
613	20250120	094900	231460515	2995	2970	2995	2970	34
614	20250120	094800	231359460	2970	2970	2970	2970	0
615	20250120	094700	231359460	2970	2975	2975	2970	175
616	20250120	094600	230839110	3000	2990	3000	2990	4100
617	20250120	094500	218544750	2990	2970	2990	2970	12
618	20250120	094400	218509090	2970	2975	2975	2970	70
619	20250120	094300	218300965	2975	2975	2975	2975	1
620	20250120	094200	218297990	2975	2975	2975	2975	51
621	20250120	094100	218146265	2975	2975	2975	2975	200
622	20250120	094000	217551265	2975	2980	2980	2975	220
623	20250120	093900	216895890	2980	2980	2980	2980	30
624	20250120	093800	216806490	2980	2980	2980	2980	22
625	20250120	093700	216740930	2990	2975	2990	2975	2
626	20250120	093600	216734965	2975	2995	2995	2975	308
627	20250120	093500	215812525	2990	2975	2990	2950	463
628	20250120	093400	214429875	2950	2970	2970	2950	43
629	20250120	093300	214302185	2965	2965	2965	2965	34
630	20250120	093200	214201375	2940	2940	2940	2940	1973
631	20250120	093100	208400755	2940	2945	2945	2940	2586
632	20250120	093000	200789145	2965	2985	2985	2935	3671
633	20250120	092900	189941025	2985	2985	2985	2985	20
634	20250120	092800	189881325	2990	2990	2990	2990	39
635	20250120	092700	189764715	2990	2990	2990	2990	0
636	20250120	092600	189764715	2990	2965	2990	2965	900
637	20250120	092500	187085370	2980	2965	2980	2965	944
638	20250120	092400	184281935	2965	2990	2990	2965	994
639	20250120	092300	181323250	2995	3010	3010	2995	717
640	20250120	092200	179170755	3015	3000	3015	3000	365
641	20250120	092100	178073505	3015	3025	3025	3000	999
642	20250120	092000	175076080	3025	3010	3025	3005	1551
643	20250120	091900	170397470	3010	3030	3030	3010	597
644	20250120	091800	168591745	3035	3035	3035	3035	277
645	20250120	091700	167751050	3035	3025	3040	3005	2033
646	20250120	091600	161586770	3025	3025	3025	3025	105
647	20250120	091500	161269145	3030	3030	3035	2955	5151
648	20250120	091400	145739370	3030	3025	3030	3025	2974
649	20250120	091300	136739965	3020	3005	3020	3005	1359
650	20250120	091200	132638525	3000	3000	3000	3000	157
651	20250120	091100	132167525	3005	2990	3010	2990	5552
652	20250120	091000	115508990	2960	2920	2960	2920	2409
653	20250120	090900	108418535	2920	2925	2925	2905	503
654	20250120	090800	106947290	2925	2925	2925	2925	222
655	20250120	090700	106297940	2900	2930	2930	2900	3927
656	20250120	090600	94875350	2930	2910	2930	2910	1474
657	20250120	090500	90585930	2940	2905	2940	2900	2376
658	20250120	090400	83651415	2900	2955	2955	2900	8052
659	20250120	090300	60079240	2980	2985	2985	2940	2456
660	20250120	090200	52825220	2980	3000	3020	2950	7151
661	20250120	090100	31535370	3030	3005	3030	2995	1171
662	20250120	090000	28019845	3030	3000	3035	3000	9314