KissMeData/000220/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183000	249935105	5000	5000	5000	5000	8930
3	20250110	182900	249935105	5000	5000	5000	5000	0
4	20250110	182800	249935105	5000	5000	5000	5000	0
5	20250110	182700	249935105	5000	5000	5000	5000	0
6	20250110	182600	249935105	5000	5000	5000	5000	0
7	20250110	182500	249935105	5000	5000	5000	5000	0
8	20250110	182400	249935105	5000	5000	5000	5000	0
9	20250110	182300	249935105	5000	5000	5000	5000	0
10	20250110	182200	249935105	5000	5000	5000	5000	0
11	20250110	182100	249935105	5000	5000	5000	5000	0
12	20250110	182000	249935105	5000	5000	5000	5000	0
13	20250110	181900	249935105	5000	5000	5000	5000	0
14	20250110	181800	249935105	5000	5000	5000	5000	0
15	20250110	181700	249935105	5000	5000	5000	5000	0
16	20250110	181600	249935105	5000	5000	5000	5000	0
17	20250110	181500	249935105	5000	5000	5000	5000	0
18	20250110	181400	249935105	5000	5000	5000	5000	0
19	20250110	181300	249935105	5000	5000	5000	5000	0
20	20250110	181200	249935105	5000	5000	5000	5000	0
21	20250110	181100	249935105	5000	5000	5000	5000	0
22	20250110	181000	249935105	5000	5000	5000	5000	0
23	20250110	180900	249935105	5000	5000	5000	5000	0
24	20250110	180800	249935105	5000	5000	5000	5000	0
25	20250110	180700	249935105	5000	5000	5000	5000	0
26	20250110	180600	249935105	5000	5000	5000	5000	0
27	20250110	180500	249935105	5000	5000	5000	5000	0
28	20250110	180400	249935105	5000	5000	5000	5000	0
29	20250110	180300	249935105	5000	5000	5000	5000	0
30	20250110	180200	249935105	5000	5000	5000	5000	0
31	20250110	180100	249935105	5000	5000	5000	5000	0
32	20250110	180000	249935105	5000	5000	5000	5000	8930
33	20250110	175900	249935105	5000	5000	5000	5000	0
34	20250110	175800	249935105	5000	5000	5000	5000	0
35	20250110	175700	249935105	5000	5000	5000	5000	0
36	20250110	175600	249935105	5000	5000	5000	5000	0
37	20250110	175500	249935105	5000	5000	5000	5000	0
38	20250110	175400	249935105	5000	5000	5000	5000	0
39	20250110	175300	249935105	5000	5000	5000	5000	0
40	20250110	175200	249935105	5000	5000	5000	5000	0
41	20250110	175100	249935105	5000	5000	5000	5000	0
42	20250110	175000	249935105	5000	5000	5000	5000	0
43	20250110	174900	249935105	5000	5000	5000	5000	0
44	20250110	174800	249935105	5000	5000	5000	5000	0
45	20250110	174700	249935105	5000	5000	5000	5000	0
46	20250110	174600	249935105	5000	5000	5000	5000	0
47	20250110	174500	249935105	5000	5000	5000	5000	0
48	20250110	174400	249935105	5000	5000	5000	5000	0
49	20250110	174300	249935105	5000	5000	5000	5000	0
50	20250110	174200	249935105	5000	5000	5000	5000	0
51	20250110	174100	249935105	5000	5000	5000	5000	0
52	20250110	174000	249935105	5000	5000	5000	5000	0
53	20250110	173900	249935105	5000	5000	5000	5000	0
54	20250110	173800	249935105	5000	5000	5000	5000	0
55	20250110	173700	249935105	5000	5000	5000	5000	0
56	20250110	173600	249935105	5000	5000	5000	5000	0
57	20250110	173500	249935105	5000	5000	5000	5000	0
58	20250110	173400	249935105	5000	5000	5000	5000	0
59	20250110	173300	249935105	5000	5000	5000	5000	0
60	20250110	173200	249935105	5000	5000	5000	5000	0
61	20250110	173100	249935105	5000	5000	5000	5000	0
62	20250110	173000	249935105	5000	5000	5000	5000	8930
63	20250110	172900	249935105	5000	5000	5000	5000	0
64	20250110	172800	249935105	5000	5000	5000	5000	0
65	20250110	172700	249935105	5000	5000	5000	5000	0
66	20250110	172600	249935105	5000	5000	5000	5000	0
67	20250110	172500	249935105	5000	5000	5000	5000	0
68	20250110	172400	249935105	5000	5000	5000	5000	0
69	20250110	172300	249935105	5000	5000	5000	5000	0
70	20250110	172200	249935105	5000	5000	5000	5000	0
71	20250110	172100	249935105	5000	5000	5000	5000	0
72	20250110	172000	249935105	5000	5000	5000	5000	0
73	20250110	171900	249935105	5000	5000	5000	5000	0
74	20250110	171800	249935105	5000	5000	5000	5000	0
75	20250110	171700	249935105	5000	5000	5000	5000	0
76	20250110	171600	249935105	5000	5000	5000	5000	0
77	20250110	171500	249935105	5000	5000	5000	5000	0
78	20250110	171400	249935105	5000	5000	5000	5000	0
79	20250110	171300	249935105	5000	5000	5000	5000	0
80	20250110	171200	249935105	5000	5000	5000	5000	0
81	20250110	171100	249935105	5000	5000	5000	5000	0
82	20250110	171000	249935105	5000	5000	5000	5000	0
83	20250110	170900	249935105	5000	5000	5000	5000	0
84	20250110	170800	249935105	5000	5000	5000	5000	0
85	20250110	170700	249935105	5000	5000	5000	5000	0
86	20250110	170600	249935105	5000	5000	5000	5000	0
87	20250110	170500	249935105	5000	5000	5000	5000	0
88	20250110	170400	249935105	5000	5000	5000	5000	0
89	20250110	170300	249935105	5000	5000	5000	5000	0
90	20250110	170200	249935105	5000	5000	5000	5000	0
91	20250110	170100	249935105	5000	5000	5000	5000	0
92	20250110	170000	249935105	5000	5000	5000	5000	8930
93	20250110	165900	249935105	5000	5000	5000	5000	0
94	20250110	165800	249935105	5000	5000	5000	5000	0
95	20250110	165700	249935105	5000	5000	5000	5000	0
96	20250110	165600	249935105	5000	5000	5000	5000	0
97	20250110	165500	249935105	5000	5000	5000	5000	0
98	20250110	165400	249935105	5000	5000	5000	5000	0
99	20250110	165300	249935105	5000	5000	5000	5000	0
100	20250110	165200	249935105	5000	5000	5000	5000	0
101	20250110	165100	249935105	5000	5000	5000	5000	0
102	20250110	165000	249935105	5000	5000	5000	5000	0
103	20250110	164900	249935105	5000	5000	5000	5000	0
104	20250110	164800	249935105	5000	5000	5000	5000	0
105	20250110	164700	249935105	5000	5000	5000	5000	0
106	20250110	164600	249935105	5000	5000	5000	5000	0
107	20250110	164500	249935105	5000	5000	5000	5000	0
108	20250110	164400	249935105	5000	5000	5000	5000	0
109	20250110	164300	249935105	5000	5000	5000	5000	0
110	20250110	164200	249935105	5000	5000	5000	5000	0
111	20250110	164100	249935105	5000	5000	5000	5000	0
112	20250110	164000	249935105	5000	5000	5000	5000	0
113	20250110	163900	249935105	5000	5000	5000	5000	0
114	20250110	163800	249935105	5000	5000	5000	5000	0
115	20250110	163700	249935105	5000	5000	5000	5000	0
116	20250110	163600	249935105	5000	5000	5000	5000	0
117	20250110	163500	249935105	5000	5000	5000	5000	0
118	20250110	163400	249935105	5000	5000	5000	5000	0
119	20250110	163300	249935105	5000	5000	5000	5000	0
120	20250110	163200	249935105	5000	5000	5000	5000	0
121	20250110	163100	249935105	5000	5000	5000	5000	0
122	20250110	163000	249935105	5000	5000	5000	5000	8930
123	20250110	162900	249935105	5000	5000	5000	5000	0
124	20250110	162800	249935105	5000	5000	5000	5000	0
125	20250110	162700	249935105	5000	5000	5000	5000	0
126	20250110	162600	249935105	5000	5000	5000	5000	0
127	20250110	162500	249935105	5000	5000	5000	5000	0
128	20250110	162400	249935105	5000	5000	5000	5000	0
129	20250110	162300	249935105	5000	5000	5000	5000	0
130	20250110	162200	249935105	5000	5000	5000	5000	0
131	20250110	162100	249935105	5000	5000	5000	5000	0
132	20250110	162000	249935105	5000	5000	5000	5000	0
133	20250110	161900	249935105	5000	5000	5000	5000	0
134	20250110	161800	249935105	5000	5000	5000	5000	0
135	20250110	161700	249935105	5000	5000	5000	5000	0
136	20250110	161600	249935105	5000	5000	5000	5000	0
137	20250110	161500	249935105	5000	5000	5000	5000	0
138	20250110	161400	249935105	5000	5000	5000	5000	0
139	20250110	161300	249935105	5000	5000	5000	5000	0
140	20250110	161200	249935105	5000	5000	5000	5000	0
141	20250110	161100	249935105	5000	5000	5000	5000	0
142	20250110	161000	249935105	5000	5000	5000	5000	0
143	20250110	160900	249935105	5000	5000	5000	5000	0
144	20250110	160800	249935105	5000	5000	5000	5000	0
145	20250110	160700	249935105	5000	5000	5000	5000	0
146	20250110	160600	249935105	5000	5000	5000	5000	0
147	20250110	160500	249935105	5000	5000	5000	5000	0
148	20250110	160400	249935105	5000	5000	5000	5000	0
149	20250110	160300	249935105	5000	5000	5000	5000	0
150	20250110	160200	249935105	5000	5000	5000	5000	0
151	20250110	160100	249935105	5000	5000	5000	5000	0
152	20250110	160000	249935105	5000	5000	5000	5000	8930
153	20250110	155900	249935105	5000	5000	5000	5000	0
154	20250110	155800	249935105	5000	5000	5000	5000	0
155	20250110	155700	249935105	5000	5000	5000	5000	0
156	20250110	155600	249935105	5000	5000	5000	5000	0
157	20250110	155500	249935105	5000	5000	5000	5000	0
158	20250110	155400	249935105	5000	5000	5000	5000	0
159	20250110	155300	249935105	5000	5000	5000	5000	0
160	20250110	155200	249935105	5000	5000	5000	5000	0
161	20250110	155100	249935105	5000	5000	5000	5000	0
162	20250110	155000	249935105	5000	5000	5000	5000	0
163	20250110	154900	249935105	5000	5000	5000	5000	0
164	20250110	154800	249935105	5000	5000	5000	5000	0
165	20250110	154700	249935105	5000	5000	5000	5000	0
166	20250110	154600	249935105	5000	5000	5000	5000	0
167	20250110	154500	249935105	5000	5000	5000	5000	0
168	20250110	154400	249935105	5000	5000	5000	5000	0
169	20250110	154300	249935105	5000	5000	5000	5000	0
170	20250110	154200	249935105	5000	5000	5000	5000	0
171	20250110	154100	249935105	5000	5000	5000	5000	0
172	20250110	154000	249935105	5000	5000	5000	5000	0
173	20250110	153900	249935105	5000	5000	5000	5000	0
174	20250110	153800	249935105	5000	5000	5000	5000	0
175	20250110	153700	249935105	5000	5000	5000	5000	0
176	20250110	153600	249935105	5000	5000	5000	5000	0
177	20250110	153500	249935105	5000	5000	5000	5000	0
178	20250110	153400	249935105	5000	5000	5000	5000	0
179	20250110	153300	249935105	5000	5000	5000	5000	0
180	20250110	153200	249935105	5000	5000	5000	5000	0
181	20250110	153100	249935105	5000	5000	5000	5000	0
182	20250110	153000	249935105	5000	5000	5000	5000	17860
183	20250110	152900	205285105	4965	4965	4965	4965	0
184	20250110	152800	205285105	4965	4965	4965	4965	0
185	20250110	152700	205285105	4965	4965	4965	4965	0
186	20250110	152600	205285105	4965	4965	4965	4965	0
187	20250110	152500	205285105	4965	4965	4965	4965	0
188	20250110	152400	205285105	4965	4965	4965	4965	0
189	20250110	152300	205285105	4965	4965	4965	4965	0
190	20250110	152200	205285105	4965	4965	4965	4965	0
191	20250110	152100	205285105	4965	4965	4965	4965	0
192	20250110	152000	205285105	4965	4965	4965	4965	0
193	20250110	151900	205285105	4965	4955	4965	4950	412
194	20250110	151800	203244310	4960	4960	4960	4960	29
195	20250110	151700	203100470	4960	4965	4965	4960	12
196	20250110	151600	203040945	4950	4950	4965	4950	801
197	20250110	151500	199075980	4970	4950	4970	4950	18
198	20250110	151400	198986860	4970	4955	4970	4955	37
199	20250110	151300	198803510	4955	4955	4955	4955	166
200	20250110	151200	197980980	4950	4950	4950	4950	0
201	20250110	151100	197980980	4950	4950	4950	4950	1
202	20250110	151000	197976030	4955	4955	4955	4955	152
203	20250110	150900	197222870	4955	4955	4955	4955	3
204	20250110	150800	197208005	4960	4960	4960	4960	0
205	20250110	150700	197208005	4960	4960	4960	4960	1
206	20250110	150600	197203045	4955	4955	4955	4955	752
207	20250110	150500	193476885	4955	4955	4955	4955	228
208	20250110	150400	192347145	4960	4960	4960	4960	10
209	20250110	150300	192297545	4960	4960	4960	4960	670
210	20250110	150200	188974345	4970	4970	4970	4970	0
211	20250110	150100	188974345	4970	4970	4970	4970	50
212	20250110	150000	188725845	4970	4970	4970	4970	0
213	20250110	145900	188725845	4970	4970	4970	4970	0
214	20250110	145800	188725845	4970	4970	4970	4970	0
215	20250110	145700	188725845	4970	4960	4970	4960	111
216	20250110	145600	188175175	4970	4970	4970	4970	0
217	20250110	145500	188175175	4970	4970	4970	4970	0
218	20250110	145400	188175175	4970	4970	4970	4970	0
219	20250110	145300	188175175	4970	4970	4970	4970	0
220	20250110	145200	188175175	4970	4970	4970	4970	0
221	20250110	145100	188175175	4970	4970	4970	4970	100
222	20250110	145000	187678175	4975	4975	4975	4975	11
223	20250110	144900	187623450	4960	4970	4970	4960	1031
224	20250110	144800	182499690	4970	4970	4970	4970	0
225	20250110	144700	182499690	4970	4960	4970	4960	17
226	20250110	144600	182415250	4970	4960	4970	4955	646
227	20250110	144500	179209935	4970	4970	4970	4970	0
228	20250110	144400	179209935	4970	4970	4970	4970	0
229	20250110	144300	179209935	4970	4970	4970	4970	0
230	20250110	144200	179209935	4970	4970	4970	4970	0
231	20250110	144100	179209935	4970	4970	4970	4970	0
232	20250110	144000	179209935	4970	4970	4970	4970	0
233	20250110	143900	179209935	4970	4970	4970	4970	0
234	20250110	143800	179209935	4970	4970	4970	4970	0
235	20250110	143700	179209935	4970	4970	4970	4970	0
236	20250110	143600	179209935	4970	4970	4970	4970	0
237	20250110	143500	179209935	4970	4970	4970	4970	0
238	20250110	143400	179209935	4970	4970	4970	4970	0
239	20250110	143300	179209935	4970	4970	4970	4970	6
240	20250110	143200	179180115	4960	4960	4960	4960	0
241	20250110	143100	179180115	4960	4960	4960	4960	0
242	20250110	143000	179180115	4960	4960	4960	4960	6
243	20250110	142900	179150355	4960	4960	4960	4960	42
244	20250110	142800	178942035	4960	4960	4960	4960	500
245	20250110	142700	176462035	4960	4960	4960	4960	25
246	20250110	142600	176338035	4960	4960	4960	4960	0
247	20250110	142500	176338035	4960	4960	4960	4960	0
248	20250110	142400	176338035	4960	4960	4960	4960	0
249	20250110	142300	176338035	4960	4960	4960	4960	2
250	20250110	142200	176328115	4975	4975	4975	4975	0
251	20250110	142100	176328115	4975	4975	4975	4975	21
252	20250110	142000	176223640	4980	4980	4980	4980	0
253	20250110	141900	176223640	4980	4980	4980	4980	0
254	20250110	141800	176223640	4980	4980	4980	4980	0
255	20250110	141700	176223640	4980	4980	4980	4980	0
256	20250110	141600	176223640	4980	4980	4980	4980	0
257	20250110	141500	176223640	4980	4980	4980	4980	0
258	20250110	141400	176223640	4980	4965	4980	4965	313
259	20250110	141300	174669265	4980	4980	4980	4980	0
260	20250110	141200	174669265	4980	4970	4980	4970	13
261	20250110	141100	174604540	4980	4980	4980	4980	0
262	20250110	141000	174604540	4980	4980	4980	4980	0
263	20250110	140900	174604540	4980	4980	4980	4980	0
264	20250110	140800	174604540	4980	4980	4980	4980	0
265	20250110	140700	174604540	4980	4975	4980	4975	100
266	20250110	140600	174106820	4980	4980	4980	4980	0
267	20250110	140500	174106820	4980	4980	4980	4980	12
268	20250110	140400	174047060	4970	4975	4975	4970	115
269	20250110	140300	173475460	4980	4980	4980	4980	0
270	20250110	140200	173475460	4980	4980	4980	4980	11
271	20250110	140100	173420680	4970	4970	4970	4970	0
272	20250110	140000	173420680	4970	4970	4970	4970	0
273	20250110	135900	173420680	4970	4970	4970	4970	43
274	20250110	135800	173206970	4970	4970	4970	4970	0
275	20250110	135700	173206970	4970	4970	4970	4970	0
276	20250110	135600	173206970	4970	4970	4970	4970	0
277	20250110	135500	173206970	4970	4970	4970	4970	0
278	20250110	135400	173206970	4970	4970	4970	4970	102
279	20250110	135300	172700030	4985	4985	4985	4985	0
280	20250110	135200	172700030	4985	4985	4985	4985	0
281	20250110	135100	172700030	4985	4985	4985	4985	0
282	20250110	135000	172700030	4985	4970	4985	4965	60
283	20250110	134900	172401855	4985	4985	4985	4985	0
284	20250110	134800	172401855	4985	4985	4985	4985	0
285	20250110	134700	172401855	4985	4975	4985	4975	586
286	20250110	134600	169486040	4975	4975	4975	4975	0
287	20250110	134500	169486040	4975	4975	4975	4975	104
288	20250110	134400	168968640	4975	4970	4975	4970	111
289	20250110	134300	168416640	4970	4970	4970	4970	200
290	20250110	134200	167422640	4970	4970	4970	4970	0
291	20250110	134100	167422640	4970	4970	4970	4970	200
292	20250110	134000	166428640	4970	4970	4970	4970	0
293	20250110	133900	166428640	4970	4970	4970	4970	19
294	20250110	133800	166334210	4970	4970	4970	4970	0
295	20250110	133700	166334210	4970	4970	4970	4970	0
296	20250110	133600	166334210	4970	4970	4970	4970	25
297	20250110	133500	166209960	4975	4975	4975	4975	0
298	20250110	133400	166209960	4975	4975	4975	4975	0
299	20250110	133300	166209960	4975	4975	4975	4975	0
300	20250110	133200	166209960	4975	4975	4975	4975	492
301	20250110	133100	163762260	4975	4975	4975	4975	0
302	20250110	133000	163762260	4975	4975	4975	4975	0
303	20250110	132900	163762260	4975	4970	4975	4970	13
304	20250110	132800	163697590	4965	4965	4965	4965	0
305	20250110	132700	163697590	4965	4965	4965	4965	100
306	20250110	132600	163201090	4975	4975	4975	4975	0
307	20250110	132500	163201090	4975	4975	4975	4975	0
308	20250110	132400	163201090	4975	4975	4975	4975	0
309	20250110	132300	163201090	4975	4975	4975	4975	0
310	20250110	132200	163201090	4975	4975	4975	4975	30
311	20250110	132100	163051840	4975	4975	4975	4975	3
312	20250110	132000	163036915	4975	4975	4975	4975	0
313	20250110	131900	163036915	4975	4975	4975	4975	0
314	20250110	131800	163036915	4975	4975	4975	4975	12
315	20250110	131700	162977215	4965	4965	4965	4965	1
316	20250110	131600	162972250	4975	4975	4975	4975	0
317	20250110	131500	162972250	4975	4975	4975	4975	0
318	20250110	131400	162972250	4975	4975	4975	4975	0
319	20250110	131300	162972250	4975	4975	4975	4975	11
320	20250110	131200	162917525	4970	4970	4970	4970	16
321	20250110	131100	162838005	4975	4975	4975	4975	0
322	20250110	131000	162838005	4975	4975	4975	4975	0
323	20250110	130900	162838005	4975	4975	4975	4975	0
324	20250110	130800	162838005	4975	4975	4975	4975	0
325	20250110	130700	162838005	4975	4975	4975	4975	0
326	20250110	130600	162838005	4975	4975	4975	4975	0
327	20250110	130500	162838005	4975	4970	4975	4970	100
328	20250110	130400	162340935	4970	4970	4970	4970	0
329	20250110	130300	162340935	4970	4965	4970	4965	85
330	20250110	130200	161918490	4970	4970	4970	4970	0
331	20250110	130100	161918490	4970	4970	4970	4970	0
332	20250110	130000	161918490	4970	4970	4970	4970	0
333	20250110	125900	161918490	4970	4965	4970	4965	70
334	20250110	125800	161570690	4970	4970	4970	4970	0
335	20250110	125700	161570690	4970	4970	4970	4970	0
336	20250110	125600	161570690	4970	4970	4970	4970	0
337	20250110	125500	161570690	4970	4970	4970	4970	12
338	20250110	125400	161511050	4960	4965	4965	4960	800
339	20250110	125300	157541525	4970	4970	4970	4970	0
340	20250110	125200	157541525	4970	4970	4970	4970	0
341	20250110	125100	157541525	4970	4970	4970	4970	273
342	20250110	125000	156184715	4970	4970	4970	4970	0
343	20250110	124900	156184715	4970	4970	4970	4970	0
344	20250110	124800	156184715	4970	4970	4970	4970	1000
345	20250110	124700	151214715	4975	4975	4975	4975	475
346	20250110	124600	148851590	4980	4980	4980	4980	0
347	20250110	124500	148851590	4980	4980	4980	4980	0
348	20250110	124400	148851590	4980	4980	4980	4980	0
349	20250110	124300	148851590	4980	4980	4980	4980	11
350	20250110	124200	148796810	4975	4975	4975	4975	0
351	20250110	124100	148796810	4975	4980	4980	4975	232
352	20250110	124000	147641600	4980	4980	4980	4980	21
353	20250110	123900	147537020	4985	4985	4985	4985	0
354	20250110	123800	147537020	4985	4985	4985	4985	0
355	20250110	123700	147537020	4985	4985	4985	4985	1
356	20250110	123600	147532035	4975	4975	4975	4975	0
357	20250110	123500	147532035	4975	4975	4975	4975	0
358	20250110	123400	147532035	4975	4975	4975	4975	0
359	20250110	123300	147532035	4975	4975	4975	4975	0
360	20250110	123200	147532035	4975	4975	4975	4975	0
361	20250110	123100	147532035	4975	4975	4975	4975	0
362	20250110	123000	147532035	4975	4975	4975	4975	0
363	20250110	122900	147532035	4975	4975	4975	4975	0
364	20250110	122800	147532035	4975	4975	4975	4975	0
365	20250110	122700	147532035	4975	4975	4975	4975	2
366	20250110	122600	147522085	4980	4980	4980	4980	0
367	20250110	122500	147522085	4980	4980	4980	4980	0
368	20250110	122400	147522085	4980	4980	4980	4980	0
369	20250110	122300	147522085	4980	4980	4980	4980	0
370	20250110	122200	147522085	4980	4980	4980	4980	0
371	20250110	122100	147522085	4980	4980	4980	4980	0
372	20250110	122000	147522085	4980	4980	4980	4980	19
373	20250110	121900	147427465	4985	4985	4985	4985	10
374	20250110	121800	147377615	4980	4980	4980	4980	281
375	20250110	121700	145978235	4980	4980	4980	4980	9
376	20250110	121600	145933415	4980	4980	4980	4980	0
377	20250110	121500	145933415	4980	4985	4985	4975	20
378	20250110	121400	145833730	4985	4975	4985	4975	13
379	20250110	121300	145768935	4985	4985	4985	4985	1
380	20250110	121200	145763950	4985	4985	4985	4985	0
381	20250110	121100	145763950	4985	4985	4985	4985	0
382	20250110	121000	145763950	4985	4985	4985	4985	0
383	20250110	120900	145763950	4985	4985	4985	4985	0
384	20250110	120800	145763950	4985	4985	4985	4985	0
385	20250110	120700	145763950	4985	4985	4985	4985	0
386	20250110	120600	145763950	4985	4985	4985	4985	0
387	20250110	120500	145763950	4985	4985	4985	4985	0
388	20250110	120400	145763950	4985	4985	4985	4985	0
389	20250110	120300	145763950	4985	4985	4985	4985	0
390	20250110	120200	145763950	4985	4985	4985	4985	0
391	20250110	120100	145763950	4985	4985	4985	4985	0
392	20250110	120000	145763950	4985	4985	4985	4985	0
393	20250110	115900	145763950	4985	4985	4985	4985	0
394	20250110	115800	145763950	4985	4985	4985	4985	0
395	20250110	115700	145763950	4985	4985	4985	4985	12
396	20250110	115600	145704130	4980	4980	4980	4980	1
397	20250110	115500	145699150	4980	4975	4980	4975	4
398	20250110	115400	145679235	4985	4985	4985	4985	11
399	20250110	115300	145624400	4980	4980	4980	4980	0
400	20250110	115200	145624400	4980	4980	4980	4980	0
401	20250110	115100	145624400	4980	4980	4980	4980	20
402	20250110	115000	145524800	4980	4980	4980	4980	76
403	20250110	114900	145146320	4985	4985	4985	4985	0
404	20250110	114800	145146320	4985	4985	4985	4985	0
405	20250110	114700	145146320	4985	4975	4985	4975	115
406	20250110	114600	144573965	4970	4970	4970	4970	0
407	20250110	114500	144573965	4970	4970	4970	4970	137
408	20250110	114400	143893075	4975	4975	4975	4975	0
409	20250110	114300	143893075	4975	4975	4975	4975	0
410	20250110	114200	143893075	4975	4975	4975	4975	0
411	20250110	114100	143893075	4975	4975	4975	4975	0
412	20250110	114000	143893075	4975	4975	4975	4975	300
413	20250110	113900	142400575	4975	4975	4975	4975	0
414	20250110	113800	142400575	4975	4975	4975	4975	4
415	20250110	113700	142380675	4980	4980	4980	4980	0
416	20250110	113600	142380675	4980	4980	4980	4980	0
417	20250110	113500	142380675	4980	4985	4985	4980	108
418	20250110	113400	141842775	4980	4980	4980	4980	200
419	20250110	113300	140846775	4985	4980	4985	4980	45
420	20250110	113200	140622620	4980	4980	4980	4980	0
421	20250110	113100	140622620	4980	4980	4980	4980	0
422	20250110	113000	140622620	4980	4980	4980	4980	353
423	20250110	112900	138864680	4965	4970	4970	4965	1724
424	20250110	112800	130301960	4980	4980	4980	4980	0
425	20250110	112700	130301960	4980	4980	4980	4980	0
426	20250110	112600	130301960	4980	4980	4980	4980	0
427	20250110	112500	130301960	4980	4980	4980	4980	1
428	20250110	112400	130296980	4980	4980	4980	4980	0
429	20250110	112300	130296980	4980	4980	4980	4980	0
430	20250110	112200	130296980	4980	4980	4980	4980	11
431	20250110	112100	130242200	4970	4970	4970	4970	200
432	20250110	112000	129248200	4980	4980	4980	4980	1
433	20250110	111900	129243220	4980	4980	4980	4980	0
434	20250110	111800	129243220	4980	4980	4980	4980	0
435	20250110	111700	129243220	4980	4980	4980	4980	0
436	20250110	111600	129243220	4980	4975	4980	4975	175
437	20250110	111500	128372535	4970	4970	4970	4970	200
438	20250110	111400	127378535	4975	4975	4975	4975	0
439	20250110	111300	127378535	4975	4970	4975	4970	202
440	20250110	111200	126373595	4975	4975	4975	4975	0
441	20250110	111100	126373595	4975	4975	4975	4975	0
442	20250110	111000	126373595	4975	4975	4975	4975	0
443	20250110	110900	126373595	4975	4975	4975	4975	0
444	20250110	110800	126373595	4975	4975	4975	4975	200
445	20250110	110700	125378595	4970	4975	4975	4970	22
446	20250110	110600	125269200	4975	4975	4975	4975	0
447	20250110	110500	125269200	4975	4970	4975	4970	2
448	20250110	110400	125259255	4980	4980	4980	4980	0
449	20250110	110300	125259255	4980	4980	4980	4980	0
450	20250110	110200	125259255	4980	4980	4980	4980	100
451	20250110	110100	124761255	4985	4985	4985	4985	0
452	20250110	110000	124761255	4985	4985	4985	4985	0
453	20250110	105900	124761255	4985	4985	4985	4985	0
454	20250110	105800	124761255	4985	4985	4985	4985	0
455	20250110	105700	124761255	4985	4985	4985	4985	0
456	20250110	105600	124761255	4985	4985	4985	4985	0
457	20250110	105500	124761255	4985	4970	4985	4970	40
458	20250110	105400	124562090	4990	4990	4990	4990	0
459	20250110	105300	124562090	4990	4990	4990	4990	0
460	20250110	105200	124562090	4990	4990	4990	4990	0
461	20250110	105100	124562090	4990	4990	4990	4990	0
462	20250110	105000	124562090	4990	4990	4990	4990	0
463	20250110	104900	124562090	4990	4990	4990	4990	0
464	20250110	104800	124562090	4990	4990	4990	4990	0
465	20250110	104700	124562090	4990	4990	4990	4990	0
466	20250110	104600	124562090	4990	4990	4990	4990	0
467	20250110	104500	124562090	4990	4980	4990	4980	17
468	20250110	104400	124477310	4990	4990	4990	4990	0
469	20250110	104300	124477310	4990	4990	4990	4990	0
470	20250110	104200	124477310	4990	4990	4990	4990	11
471	20250110	104100	124422420	4970	4970	4970	4970	8
472	20250110	104000	124382660	4990	4990	4990	4990	0
473	20250110	103900	124382660	4990	4990	4990	4990	100
474	20250110	103800	123883660	4990	4990	4990	4990	801
475	20250110	103700	119886670	4995	4995	4995	4995	0
476	20250110	103600	119886670	4995	4985	4995	4980	123
477	20250110	103500	119273325	4970	4965	4970	4960	1249
478	20250110	103400	113071495	4970	4970	4970	4970	12
479	20250110	103300	113011855	4970	4970	4970	4970	0
480	20250110	103200	113011855	4970	4970	4970	4970	150
481	20250110	103100	112266355	4985	4985	4985	4985	0
482	20250110	103000	112266355	4985	4985	4985	4985	0
483	20250110	102900	112266355	4985	4985	4985	4985	0
484	20250110	102800	112266355	4985	4985	4985	4985	0
485	20250110	102700	112266355	4985	4985	4985	4985	11
486	20250110	102600	112211520	4985	4985	4985	4985	1
487	20250110	102500	112206535	4975	4975	4975	4975	0
488	20250110	102400	112206535	4975	4980	4985	4975	531
489	20250110	102300	109564615	4985	4985	4985	4985	0
490	20250110	102200	109564615	4985	4985	4985	4985	0
491	20250110	102100	109564615	4985	4985	4985	4985	50
492	20250110	102000	109315365	4995	4995	4995	4995	510
493	20250110	101900	106767915	4995	4995	4995	4995	0
494	20250110	101800	106767915	4995	4995	4995	4995	0
495	20250110	101700	106767915	4995	4995	4995	4995	12
496	20250110	101600	106707975	4990	4990	4990	4990	0
497	20250110	101500	106707975	4990	4990	4990	4990	10
498	20250110	101400	106658075	5000	5000	5000	5000	11
499	20250110	101300	106603075	4975	4990	4990	4975	801
500	20250110	101200	102618085	5010	5010	5010	5010	0
501	20250110	101100	102618085	5010	5010	5010	5010	0
502	20250110	101000	102618085	5010	5010	5010	5010	0
503	20250110	100900	102618085	5010	5010	5010	5010	12
504	20250110	100800	102557965	4990	5000	5000	4990	51
505	20250110	100700	102303365	5010	5010	5010	5010	0
506	20250110	100600	102303365	5010	5010	5010	5010	0
507	20250110	100500	102303365	5010	5010	5010	5010	0
508	20250110	100400	102303365	5010	5010	5010	5010	10
509	20250110	100300	102253265	5010	5010	5010	5010	0
510	20250110	100200	102253265	5010	5010	5010	5010	11
511	20250110	100100	102198155	4990	4990	4990	4990	0
512	20250110	100000	102198155	4990	5010	5010	4990	260
513	20250110	095900	100899755	5010	5010	5010	5010	0
514	20250110	095800	100899755	5010	5010	5010	5010	0
515	20250110	095700	100899755	5010	5010	5010	5010	0
516	20250110	095600	100899755	5010	4980	5010	4980	202
517	20250110	095500	99893735	4980	5000	5000	4980	1277
518	20250110	095400	93508755	5000	5000	5000	5000	0
519	20250110	095300	93508755	5000	5000	5000	5000	0
520	20250110	095200	93508755	5000	5000	5000	5000	0
521	20250110	095100	93508755	5000	5000	5000	5000	0
522	20250110	095000	93508755	5000	4995	5000	4995	13
523	20250110	094900	93443760	4980	4980	4980	4980	1
524	20250110	094800	93438780	5000	5000	5000	5000	11
525	20250110	094700	93383780	4980	4980	4980	4980	149
526	20250110	094600	92641760	4980	4980	4980	4980	0
527	20250110	094500	92641760	4980	4980	4980	4980	10
528	20250110	094400	92591960	5000	5000	5000	5000	0
529	20250110	094300	92591960	5000	5000	5000	5000	2
530	20250110	094200	92581960	4995	4995	4995	4995	1
531	20250110	094100	92576965	5000	5000	5000	5000	0
532	20250110	094000	92576965	5000	5000	5000	5000	0
533	20250110	093900	92576965	5000	5000	5000	5000	11
534	20250110	093800	92521965	4980	4980	4980	4975	199
535	20250110	093700	91531445	4980	4980	4980	4980	1060
536	20250110	093600	86252645	5000	5000	5000	5000	0
537	20250110	093500	86252645	5000	5000	5010	4980	1618
538	20250110	093400	78188685	5000	5000	5000	5000	294
539	20250110	093300	76718685	5010	5020	5020	5010	241
540	20250110	093200	75508875	5030	5000	5030	5000	7
541	20250110	093100	75473845	5030	5030	5030	5030	4
542	20250110	093000	75453725	5030	5030	5030	5030	1
543	20250110	092900	75448695	5030	5030	5030	5030	49
544	20250110	092800	75202225	5030	5030	5030	5030	0
545	20250110	092700	75202225	5030	5030	5030	5030	359
546	20250110	092600	73396455	5030	4990	5030	4990	407
547	20250110	092500	71349525	5030	5020	5030	5020	849
548	20250110	092400	67087415	5020	5010	5020	5010	516
549	20250110	092300	64500935	5000	5000	5000	5000	148
550	20250110	092200	63760935	4995	4995	4995	4980	407
551	20250110	092100	61728030	4980	4980	4980	4980	1
552	20250110	092000	61723050	4995	4995	4995	4980	526
553	20250110	091900	59096055	5000	5000	5000	5000	0
554	20250110	091800	59096055	5000	5000	5000	5000	5
555	20250110	091700	59071055	5010	5010	5010	4975	56
556	20250110	091600	58792095	5010	5010	5010	5010	0
557	20250110	091500	58792095	5010	5010	5010	5010	20
558	20250110	091400	58691895	5020	5010	5020	5010	308
559	20250110	091300	57147735	5020	4975	5020	4975	15
560	20250110	091200	57073065	5020	5000	5020	4970	3553
561	20250110	091100	39312195	5000	4995	5000	4975	3
562	20250110	091000	39297225	5000	5000	5000	5000	1
563	20250110	090900	39292225	5000	5000	5000	5000	0
564	20250110	090800	39292225	5000	4975	5000	4975	3505
565	20250110	090700	21771585	4975	4975	4975	4975	540
566	20250110	090600	19085085	5000	4990	5000	4990	2
567	20250110	090500	19075095	5000	4995	5000	4970	372
568	20250110	090400	17221875	5000	5000	5000	5000	1
569	20250110	090300	17216875	4980	4985	4985	4980	393
570	20250110	090200	15259715	5020	5030	5030	4985	172
571	20250110	090100	14399890	5030	4995	5100	4985	2726
572	20250110	090000	662675	4990	4980	4990	4980	133