KissMeData/187420/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203500	624371540	4980	4980	4980	4980	1776
3	20250120	203400	624371540	4980	4980	4980	4980	0
4	20250120	203300	624371540	4980	4980	4980	4980	0
5	20250120	203200	624371540	4980	4980	4980	4980	0
6	20250120	203100	624371540	4980	4980	4980	4980	0
7	20250120	203000	624371540	4980	4980	4980	4980	0
8	20250120	202900	624371540	4980	4980	4980	4980	0
9	20250120	202800	624371540	4980	4980	4980	4980	0
10	20250120	202700	624371540	4980	4980	4980	4980	0
11	20250120	202600	624371540	4980	4980	4980	4980	0
12	20250120	202500	624371540	4980	4980	4980	4980	0
13	20250120	202400	624371540	4980	4980	4980	4980	0
14	20250120	202300	624371540	4980	4980	4980	4980	0
15	20250120	202200	624371540	4980	4980	4980	4980	0
16	20250120	202100	624371540	4980	4980	4980	4980	0
17	20250120	202000	624371540	4980	4980	4980	4980	0
18	20250120	201900	624371540	4980	4980	4980	4980	0
19	20250120	201800	624371540	4980	4980	4980	4980	0
20	20250120	201700	624371540	4980	4980	4980	4980	0
21	20250120	201600	624371540	4980	4980	4980	4980	0
22	20250120	201500	624371540	4980	4980	4980	4980	0
23	20250120	201400	624371540	4980	4980	4980	4980	0
24	20250120	201300	624371540	4980	4980	4980	4980	0
25	20250120	201200	624371540	4980	4980	4980	4980	0
26	20250120	201100	624371540	4980	4980	4980	4980	0
27	20250120	201000	624371540	4980	4980	4980	4980	0
28	20250120	200900	624371540	4980	4980	4980	4980	0
29	20250120	200800	624371540	4980	4980	4980	4980	0
30	20250120	200700	624371540	4980	4980	4980	4980	0
31	20250120	200600	624371540	4980	4980	4980	4980	0
32	20250120	200500	624371540	4980	4980	4980	4980	1776
33	20250120	200400	624371540	4980	4980	4980	4980	0
34	20250120	200300	624371540	4980	4980	4980	4980	0
35	20250120	200200	624371540	4980	4980	4980	4980	0
36	20250120	200100	624371540	4980	4980	4980	4980	0
37	20250120	200000	624371540	4980	4980	4980	4980	0
38	20250120	195900	624371540	4980	4980	4980	4980	0
39	20250120	195800	624371540	4980	4980	4980	4980	0
40	20250120	195700	624371540	4980	4980	4980	4980	0
41	20250120	195600	624371540	4980	4980	4980	4980	0
42	20250120	195500	624371540	4980	4980	4980	4980	0
43	20250120	195400	624371540	4980	4980	4980	4980	0
44	20250120	195300	624371540	4980	4980	4980	4980	0
45	20250120	195200	624371540	4980	4980	4980	4980	0
46	20250120	195100	624371540	4980	4980	4980	4980	0
47	20250120	195000	624371540	4980	4980	4980	4980	0
48	20250120	194900	624371540	4980	4980	4980	4980	0
49	20250120	194800	624371540	4980	4980	4980	4980	0
50	20250120	194700	624371540	4980	4980	4980	4980	0
51	20250120	194600	624371540	4980	4980	4980	4980	0
52	20250120	194500	624371540	4980	4980	4980	4980	0
53	20250120	194400	624371540	4980	4980	4980	4980	0
54	20250120	194300	624371540	4980	4980	4980	4980	0
55	20250120	194200	624371540	4980	4980	4980	4980	0
56	20250120	194100	624371540	4980	4980	4980	4980	0
57	20250120	194000	624371540	4980	4980	4980	4980	0
58	20250120	193900	624371540	4980	4980	4980	4980	0
59	20250120	193800	624371540	4980	4980	4980	4980	0
60	20250120	193700	624371540	4980	4980	4980	4980	0
61	20250120	193600	624371540	4980	4980	4980	4980	0
62	20250120	193500	624371540	4980	4980	4980	4980	1776
63	20250120	193400	624371540	4980	4980	4980	4980	0
64	20250120	193300	624371540	4980	4980	4980	4980	0
65	20250120	193200	624371540	4980	4980	4980	4980	0
66	20250120	193100	624371540	4980	4980	4980	4980	0
67	20250120	193000	624371540	4980	4980	4980	4980	0
68	20250120	192900	624371540	4980	4980	4980	4980	0
69	20250120	192800	624371540	4980	4980	4980	4980	0
70	20250120	192700	624371540	4980	4980	4980	4980	0
71	20250120	192600	624371540	4980	4980	4980	4980	0
72	20250120	192500	624371540	4980	4980	4980	4980	0
73	20250120	192400	624371540	4980	4980	4980	4980	0
74	20250120	192300	624371540	4980	4980	4980	4980	0
75	20250120	192200	624371540	4980	4980	4980	4980	0
76	20250120	192100	624371540	4980	4980	4980	4980	0
77	20250120	192000	624371540	4980	4980	4980	4980	0
78	20250120	191900	624371540	4980	4980	4980	4980	0
79	20250120	191800	624371540	4980	4980	4980	4980	0
80	20250120	191700	624371540	4980	4980	4980	4980	0
81	20250120	191600	624371540	4980	4980	4980	4980	0
82	20250120	191500	624371540	4980	4980	4980	4980	0
83	20250120	191400	624371540	4980	4980	4980	4980	0
84	20250120	191300	624371540	4980	4980	4980	4980	0
85	20250120	191200	624371540	4980	4980	4980	4980	0
86	20250120	191100	624371540	4980	4980	4980	4980	0
87	20250120	191000	624371540	4980	4980	4980	4980	0
88	20250120	190900	624371540	4980	4980	4980	4980	0
89	20250120	190800	624371540	4980	4980	4980	4980	0
90	20250120	190700	624371540	4980	4980	4980	4980	0
91	20250120	190600	624371540	4980	4980	4980	4980	0
92	20250120	190500	624371540	4980	4980	4980	4980	1776
93	20250120	190400	624371540	4980	4980	4980	4980	0
94	20250120	190300	624371540	4980	4980	4980	4980	0
95	20250120	190200	624371540	4980	4980	4980	4980	0
96	20250120	190100	624371540	4980	4980	4980	4980	0
97	20250120	190000	624371540	4980	4980	4980	4980	0
98	20250120	185900	624371540	4980	4980	4980	4980	0
99	20250120	185800	624371540	4980	4980	4980	4980	0
100	20250120	185700	624371540	4980	4980	4980	4980	0
101	20250120	185600	624371540	4980	4980	4980	4980	0
102	20250120	185500	624371540	4980	4980	4980	4980	0
103	20250120	185400	624371540	4980	4980	4980	4980	0
104	20250120	185300	624371540	4980	4980	4980	4980	0
105	20250120	185200	624371540	4980	4980	4980	4980	0
106	20250120	185100	624371540	4980	4980	4980	4980	0
107	20250120	185000	624371540	4980	4980	4980	4980	0
108	20250120	184900	624371540	4980	4980	4980	4980	0
109	20250120	184800	624371540	4980	4980	4980	4980	0
110	20250120	184700	624371540	4980	4980	4980	4980	0
111	20250120	184600	624371540	4980	4980	4980	4980	0
112	20250120	184500	624371540	4980	4980	4980	4980	0
113	20250120	184400	624371540	4980	4980	4980	4980	0
114	20250120	184300	624371540	4980	4980	4980	4980	0
115	20250120	184200	624371540	4980	4980	4980	4980	0
116	20250120	184100	624371540	4980	4980	4980	4980	0
117	20250120	184000	624371540	4980	4980	4980	4980	0
118	20250120	183900	624371540	4980	4980	4980	4980	0
119	20250120	183800	624371540	4980	4980	4980	4980	0
120	20250120	183700	624371540	4980	4980	4980	4980	0
121	20250120	183600	624371540	4980	4980	4980	4980	0
122	20250120	183500	624371540	4980	4980	4980	4980	1776
123	20250120	183400	624371540	4980	4980	4980	4980	0
124	20250120	183300	624371540	4980	4980	4980	4980	0
125	20250120	183200	624371540	4980	4980	4980	4980	0
126	20250120	183100	624371540	4980	4980	4980	4980	0
127	20250120	183000	624371540	4980	4980	4980	4980	0
128	20250120	182900	624371540	4980	4980	4980	4980	0
129	20250120	182800	624371540	4980	4980	4980	4980	0
130	20250120	182700	624371540	4980	4980	4980	4980	0
131	20250120	182600	624371540	4980	4980	4980	4980	0
132	20250120	182500	624371540	4980	4980	4980	4980	0
133	20250120	182400	624371540	4980	4980	4980	4980	0
134	20250120	182300	624371540	4980	4980	4980	4980	0
135	20250120	182200	624371540	4980	4980	4980	4980	0
136	20250120	182100	624371540	4980	4980	4980	4980	0
137	20250120	182000	624371540	4980	4980	4980	4980	0
138	20250120	181900	624371540	4980	4980	4980	4980	0
139	20250120	181800	624371540	4980	4980	4980	4980	0
140	20250120	181700	624371540	4980	4980	4980	4980	0
141	20250120	181600	624371540	4980	4980	4980	4980	0
142	20250120	181500	624371540	4980	4980	4980	4980	0
143	20250120	181400	624371540	4980	4980	4980	4980	0
144	20250120	181300	624371540	4980	4980	4980	4980	0
145	20250120	181200	624371540	4980	4980	4980	4980	0
146	20250120	181100	624371540	4980	4980	4980	4980	0
147	20250120	181000	624371540	4980	4980	4980	4980	0
148	20250120	180900	624371540	4980	4980	4980	4980	0
149	20250120	180800	624371540	4980	4980	4980	4980	0
150	20250120	180700	624371540	4980	4980	4980	4980	0
151	20250120	180600	624371540	4980	4980	4980	4980	0
152	20250120	180500	624371540	4980	4980	4980	4980	1776
153	20250120	180400	624371540	4980	4980	4980	4980	0
154	20250120	180300	624371540	4980	4980	4980	4980	0
155	20250120	180200	624371540	4980	4980	4980	4980	0
156	20250120	180100	624371540	4980	4980	4980	4980	0
157	20250120	180000	624371540	4980	4980	4980	4980	0
158	20250120	175900	624371540	4980	4980	4980	4980	0
159	20250120	175800	624371540	4980	4980	4980	4980	0
160	20250120	175700	624371540	4980	4980	4980	4980	0
161	20250120	175600	624371540	4980	4980	4980	4980	0
162	20250120	175500	624371540	4980	4980	4980	4980	0
163	20250120	175400	624371540	4980	4980	4980	4980	0
164	20250120	175300	624371540	4980	4980	4980	4980	0
165	20250120	175200	624371540	4980	4980	4980	4980	0
166	20250120	175100	624371540	4980	4980	4980	4980	0
167	20250120	175000	624371540	4980	4980	4980	4980	0
168	20250120	174900	624371540	4980	4980	4980	4980	0
169	20250120	174800	624371540	4980	4980	4980	4980	0
170	20250120	174700	624371540	4980	4980	4980	4980	0
171	20250120	174600	624371540	4980	4980	4980	4980	0
172	20250120	174500	624371540	4980	4980	4980	4980	0
173	20250120	174400	624371540	4980	4980	4980	4980	0
174	20250120	174300	624371540	4980	4980	4980	4980	0
175	20250120	174200	624371540	4980	4980	4980	4980	0
176	20250120	174100	624371540	4980	4980	4980	4980	0
177	20250120	174000	624371540	4980	4980	4980	4980	0
178	20250120	173900	624371540	4980	4980	4980	4980	0
179	20250120	173800	624371540	4980	4980	4980	4980	0
180	20250120	173700	624371540	4980	4980	4980	4980	0
181	20250120	173600	624371540	4980	4980	4980	4980	0
182	20250120	173500	624371540	4980	4980	4980	4980	1776
183	20250120	173400	624371540	4980	4980	4980	4980	0
184	20250120	173300	624371540	4980	4980	4980	4980	0
185	20250120	173200	624371540	4980	4980	4980	4980	0
186	20250120	173100	624371540	4980	4980	4980	4980	0
187	20250120	173000	624371540	4980	4980	4980	4980	0
188	20250120	172900	624371540	4980	4980	4980	4980	0
189	20250120	172800	624371540	4980	4980	4980	4980	0
190	20250120	172700	624371540	4980	4980	4980	4980	0
191	20250120	172600	624371540	4980	4980	4980	4980	0
192	20250120	172500	624371540	4980	4980	4980	4980	0
193	20250120	172400	624371540	4980	4980	4980	4980	0
194	20250120	172300	624371540	4980	4980	4980	4980	0
195	20250120	172200	624371540	4980	4980	4980	4980	0
196	20250120	172100	624371540	4980	4980	4980	4980	0
197	20250120	172000	624371540	4980	4980	4980	4980	0
198	20250120	171900	624371540	4980	4980	4980	4980	0
199	20250120	171800	624371540	4980	4980	4980	4980	0
200	20250120	171700	624371540	4980	4980	4980	4980	0
201	20250120	171600	624371540	4980	4980	4980	4980	0
202	20250120	171500	624371540	4980	4980	4980	4980	0
203	20250120	171400	624371540	4980	4980	4980	4980	0
204	20250120	171300	624371540	4980	4980	4980	4980	0
205	20250120	171200	624371540	4980	4980	4980	4980	0
206	20250120	171100	624371540	4980	4980	4980	4980	0
207	20250120	171000	624371540	4980	4980	4980	4980	0
208	20250120	170900	624371540	4980	4980	4980	4980	0
209	20250120	170800	624371540	4980	4980	4980	4980	0
210	20250120	170700	624371540	4980	4980	4980	4980	0
211	20250120	170600	624371540	4980	4980	4980	4980	0
212	20250120	170500	624371540	4980	4980	4980	4980	1776
213	20250120	170400	624371540	4980	4980	4980	4980	0
214	20250120	170300	624371540	4980	4980	4980	4980	0
215	20250120	170200	624371540	4980	4980	4980	4980	0
216	20250120	170100	624371540	4980	4980	4980	4980	0
217	20250120	170000	624371540	4980	4980	4980	4980	0
218	20250120	165900	624371540	4980	4980	4980	4980	0
219	20250120	165800	624371540	4980	4980	4980	4980	0
220	20250120	165700	624371540	4980	4980	4980	4980	0
221	20250120	165600	624371540	4980	4980	4980	4980	0
222	20250120	165500	624371540	4980	4980	4980	4980	0
223	20250120	165400	624371540	4980	4980	4980	4980	0
224	20250120	165300	624371540	4980	4980	4980	4980	0
225	20250120	165200	624371540	4980	4980	4980	4980	0
226	20250120	165100	624371540	4980	4980	4980	4980	0
227	20250120	165000	624371540	4980	4980	4980	4980	0
228	20250120	164900	624371540	4980	4980	4980	4980	0
229	20250120	164800	624371540	4980	4980	4980	4980	0
230	20250120	164700	624371540	4980	4980	4980	4980	0
231	20250120	164600	624371540	4980	4980	4980	4980	0
232	20250120	164500	624371540	4980	4980	4980	4980	0
233	20250120	164400	624371540	4980	4980	4980	4980	0
234	20250120	164300	624371540	4980	4980	4980	4980	0
235	20250120	164200	624371540	4980	4980	4980	4980	0
236	20250120	164100	624371540	4980	4980	4980	4980	0
237	20250120	164000	624371540	4980	4980	4980	4980	0
238	20250120	163900	624371540	4980	4980	4980	4980	0
239	20250120	163800	624371540	4980	4980	4980	4980	0
240	20250120	163700	624371540	4980	4980	4980	4980	0
241	20250120	163600	624371540	4980	4980	4980	4980	0
242	20250120	163500	624371540	4980	4980	4980	4980	1776
243	20250120	163400	624371540	4980	4980	4980	4980	0
244	20250120	163300	624371540	4980	4980	4980	4980	0
245	20250120	163200	624371540	4980	4980	4980	4980	0
246	20250120	163100	624371540	4980	4980	4980	4980	0
247	20250120	163000	624371540	4980	4980	4980	4980	0
248	20250120	162900	624371540	4980	4980	4980	4980	0
249	20250120	162800	624371540	4980	4980	4980	4980	0
250	20250120	162700	624371540	4980	4980	4980	4980	0
251	20250120	162600	624371540	4980	4980	4980	4980	0
252	20250120	162500	624371540	4980	4980	4980	4980	0
253	20250120	162400	624371540	4980	4980	4980	4980	0
254	20250120	162300	624371540	4980	4980	4980	4980	0
255	20250120	162200	624371540	4980	4980	4980	4980	0
256	20250120	162100	624371540	4980	4980	4980	4980	0
257	20250120	162000	624371540	4980	4980	4980	4980	0
258	20250120	161900	624371540	4980	4980	4980	4980	0
259	20250120	161800	624371540	4980	4980	4980	4980	0
260	20250120	161700	624371540	4980	4980	4980	4980	0
261	20250120	161600	624371540	4980	4980	4980	4980	0
262	20250120	161500	624371540	4980	4980	4980	4980	0
263	20250120	161400	624371540	4980	4980	4980	4980	0
264	20250120	161300	624371540	4980	4980	4980	4980	0
265	20250120	161200	624371540	4980	4980	4980	4980	0
266	20250120	161100	624371540	4980	4980	4980	4980	0
267	20250120	161000	624371540	4980	4980	4980	4980	0
268	20250120	160900	624371540	4980	4980	4980	4980	0
269	20250120	160800	624371540	4980	4980	4980	4980	0
270	20250120	160700	624371540	4980	4980	4980	4980	0
271	20250120	160600	624371540	4980	4980	4980	4980	0
272	20250120	160500	624371540	4980	4980	4980	4980	1776
273	20250120	160400	624371540	4980	4980	4980	4980	0
274	20250120	160300	624371540	4980	4980	4980	4980	0
275	20250120	160200	624371540	4980	4980	4980	4980	0
276	20250120	160100	624371540	4980	4980	4980	4980	0
277	20250120	160000	624371540	4980	4980	4980	4980	0
278	20250120	155900	624371540	4980	4980	4980	4980	0
279	20250120	155800	624371540	4980	4980	4980	4980	0
280	20250120	155700	624371540	4980	4980	4980	4980	0
281	20250120	155600	624371540	4980	4980	4980	4980	0
282	20250120	155500	624371540	4980	4980	4980	4980	0
283	20250120	155400	624371540	4980	4980	4980	4980	0
284	20250120	155300	624371540	4980	4980	4980	4980	0
285	20250120	155200	624371540	4980	4980	4980	4980	0
286	20250120	155100	624371540	4980	4980	4980	4980	0
287	20250120	155000	624371540	4980	4980	4980	4980	0
288	20250120	154900	624371540	4980	4980	4980	4980	0
289	20250120	154800	624371540	4980	4980	4980	4980	0
290	20250120	154700	624371540	4980	4980	4980	4980	0
291	20250120	154600	624371540	4980	4980	4980	4980	0
292	20250120	154500	624371540	4980	4980	4980	4980	0
293	20250120	154400	624371540	4980	4980	4980	4980	0
294	20250120	154300	624371540	4980	4980	4980	4980	0
295	20250120	154200	624371540	4980	4980	4980	4980	0
296	20250120	154100	624371540	4980	4980	4980	4980	0
297	20250120	154000	624371540	4980	4980	4980	4980	0
298	20250120	153900	624371540	4980	4980	4980	4980	0
299	20250120	153800	624371540	4980	4980	4980	4980	0
300	20250120	153700	624371540	4980	4980	4980	4980	0
301	20250120	153600	624371540	4980	4980	4980	4980	0
302	20250120	153500	624371540	4980	4980	4980	4980	1776
303	20250120	153400	624371540	4980	4980	4980	4980	0
304	20250120	153300	624371540	4980	4980	4980	4980	0
305	20250120	153200	624371540	4980	4980	4980	4980	0
306	20250120	153100	624371540	4980	4980	4980	4980	0
307	20250120	153000	624371540	4980	4980	4980	4980	1776
308	20250120	152900	615527060	4965	4965	4965	4965	0
309	20250120	152800	615527060	4965	4965	4965	4965	0
310	20250120	152700	615527060	4965	4965	4965	4965	0
311	20250120	152600	615527060	4965	4965	4965	4965	0
312	20250120	152500	615527060	4965	4965	4965	4965	0
313	20250120	152400	615527060	4965	4965	4965	4965	0
314	20250120	152300	615527060	4965	4965	4965	4965	0
315	20250120	152200	615527060	4965	4965	4965	4965	0
316	20250120	152100	615527060	4965	4965	4965	4965	0
317	20250120	152000	615527060	4965	4965	4965	4965	0
318	20250120	151900	615527060	4965	4960	4965	4945	108
319	20250120	151800	614991410	4960	4940	4960	4935	1494
320	20250120	151700	607613355	4960	4960	4960	4940	92
321	20250120	151600	607158835	4935	4940	4940	4935	700
322	20250120	151500	603703230	4940	4940	4940	4940	350
323	20250120	151400	601974230	4940	4940	4940	4940	40
324	20250120	151300	601776630	4940	4940	4940	4940	0
325	20250120	151200	601776630	4940	4940	4940	4940	0
326	20250120	151100	601776630	4940	4940	4940	4940	0
327	20250120	151000	601776630	4940	4940	4940	4940	0
328	20250120	150900	601776630	4940	4940	4940	4940	0
329	20250120	150800	601776630	4940	4935	4940	4935	82
330	20250120	150700	601371755	4950	4955	4955	4950	800
331	20250120	150600	597410415	4950	4950	4950	4950	0
332	20250120	150500	597410415	4950	4950	4950	4950	9
333	20250120	150400	597365865	4950	4950	4950	4950	1
334	20250120	150300	597360915	4950	4950	4950	4950	0
335	20250120	150200	597360915	4950	4950	4950	4950	75
336	20250120	150100	596989665	4935	4935	4935	4935	500
337	20250120	150000	594522165	4930	4930	4930	4930	0
338	20250120	145900	594522165	4930	4930	4930	4930	9
339	20250120	145800	594477795	4950	4950	4950	4950	6
340	20250120	145700	594448095	4950	4950	4950	4950	102
341	20250120	145600	593943195	4950	4950	4950	4950	3
342	20250120	145500	593928345	4950	4940	4950	4930	709
343	20250120	145400	590427705	4930	4930	4930	4930	8
344	20250120	145300	590388265	4930	4930	4930	4930	0
345	20250120	145200	590388265	4930	4930	4930	4930	0
346	20250120	145100	590388265	4930	4930	4930	4930	0
347	20250120	145000	590388265	4930	4930	4930	4930	33
348	20250120	144900	590225575	4925	4930	4950	4925	1167
349	20250120	144800	584477170	4930	4945	4945	4930	1139
350	20250120	144700	578853370	4945	4945	4945	4935	675
351	20250120	144600	575517000	4950	4950	4950	4950	0
352	20250120	144500	575517000	4950	4950	4950	4950	93
353	20250120	144400	575056650	4950	4950	4950	4950	418
354	20250120	144300	572987550	4960	4960	4960	4960	2
355	20250120	144200	572977630	4960	4950	4960	4950	402
356	20250120	144100	570984710	4960	4960	4960	4960	0
357	20250120	144000	570984710	4960	4950	4960	4950	368
358	20250120	143900	569161560	4950	4950	4950	4950	8
359	20250120	143800	569121960	4945	4945	4945	4945	115
360	20250120	143700	568553285	4945	4945	4945	4945	1
361	20250120	143600	568548340	4945	4945	4945	4945	0
362	20250120	143500	568548340	4945	4955	4955	4945	162
363	20250120	143400	567747240	4955	4955	4955	4955	2
364	20250120	143300	567737330	4940	4940	4940	4940	0
365	20250120	143200	567737330	4940	4940	4940	4940	0
366	20250120	143100	567737330	4940	4940	4940	4940	0
367	20250120	143000	567737330	4940	4940	4940	4940	1
368	20250120	142900	567732390	4940	4950	4955	4940	1185
369	20250120	142800	561862435	4950	4950	4950	4950	1
370	20250120	142700	561857485	4950	4950	4950	4950	0
371	20250120	142600	561857485	4950	4950	4950	4950	0
372	20250120	142500	561857485	4950	4950	4950	4950	20
373	20250120	142400	561758485	4950	4950	4950	4950	427
374	20250120	142300	559644835	4950	4950	4950	4950	0
375	20250120	142200	559644835	4950	4950	4950	4950	0
376	20250120	142100	559644835	4950	4950	4950	4950	1
377	20250120	142000	559639885	4935	4935	4935	4935	500
378	20250120	141900	557172385	4950	4950	4950	4950	20
379	20250120	141800	557073385	4950	4950	4950	4950	0
380	20250120	141700	557073385	4950	4950	4950	4950	78
381	20250120	141600	556687285	4955	4955	4955	4955	0
382	20250120	141500	556687285	4955	4955	4955	4955	0
383	20250120	141400	556687285	4955	4955	4955	4955	0
384	20250120	141300	556687285	4955	4955	4955	4955	0
385	20250120	141200	556687285	4955	4955	4955	4955	2
386	20250120	141100	556677375	4955	4955	4955	4955	0
387	20250120	141000	556677375	4955	4955	4955	4955	0
388	20250120	140900	556677375	4955	4955	4955	4955	0
389	20250120	140800	556677375	4955	4955	4955	4955	0
390	20250120	140700	556677375	4955	4955	4955	4955	464
391	20250120	140600	554378255	4955	4955	4955	4955	1
392	20250120	140500	554373300	4935	4950	4950	4935	2056
393	20250120	140400	544217005	4955	4955	4955	4955	100
394	20250120	140300	543721505	4955	4955	4955	4955	0
395	20250120	140200	543721505	4955	4955	4955	4955	1
396	20250120	140100	543716550	4940	4945	4945	4940	39
397	20250120	140000	543523880	4940	4940	4940	4940	567
398	20250120	135900	540722900	4950	4950	4950	4950	50
399	20250120	135800	540475400	4950	4950	4950	4950	532
400	20250120	135700	537842000	4950	4950	4950	4950	52
401	20250120	135600	537584600	4940	4940	4940	4940	158
402	20250120	135500	536804080	4940	4940	4940	4940	53
403	20250120	135400	536542260	4940	4940	4940	4940	611
404	20250120	135300	533523920	4940	4940	4940	4940	0
405	20250120	135200	533523920	4940	4940	4940	4940	0
406	20250120	135100	533523920	4940	4940	4940	4940	364
407	20250120	135000	531725760	4945	4950	4950	4945	369
408	20250120	134900	529899685	4960	4960	4960	4960	2
409	20250120	134800	529889765	4960	4960	4960	4960	100
410	20250120	134700	529393765	4960	4960	4960	4960	0
411	20250120	134600	529393765	4960	4960	4960	4960	0
412	20250120	134500	529393765	4960	4960	4960	4960	0
413	20250120	134400	529393765	4960	4960	4960	4960	0
414	20250120	134300	529393765	4960	4960	4960	4960	1
415	20250120	134200	529388805	4960	4960	4960	4960	0
416	20250120	134100	529388805	4960	4960	4960	4960	20
417	20250120	134000	529289605	4950	4950	4950	4950	0
418	20250120	133900	529289605	4950	4950	4950	4950	50
419	20250120	133800	529042105	4950	4950	4950	4950	0
420	20250120	133700	529042105	4950	4950	4950	4950	20
421	20250120	133600	528943105	4945	4945	4945	4945	0
422	20250120	133500	528943105	4945	4945	4945	4945	1
423	20250120	133400	528938160	4945	4945	4945	4945	0
424	20250120	133300	528938160	4945	4945	4945	4945	0
425	20250120	133200	528938160	4945	4945	4945	4945	159
426	20250120	133100	528151905	4935	4935	4935	4935	300
427	20250120	133000	526671405	4935	4935	4935	4935	0
428	20250120	132900	526671405	4935	4935	4935	4935	22
429	20250120	132800	526562835	4945	4945	4945	4945	50
430	20250120	132700	526315585	4945	4945	4945	4945	0
431	20250120	132600	526315585	4945	4945	4945	4945	100
432	20250120	132500	525821085	4935	4935	4935	4935	0
433	20250120	132400	525821085	4935	4935	4935	4935	200
434	20250120	132300	524834085	4940	4940	4940	4940	21
435	20250120	132200	524730345	4935	4935	4935	4935	0
436	20250120	132100	524730345	4935	4935	4935	4935	0
437	20250120	132000	524730345	4935	4940	4940	4935	222
438	20250120	131900	523633995	4945	4945	4945	4945	236
439	20250120	131800	522466975	4940	4940	4940	4940	90
440	20250120	131700	522022375	4940	4940	4940	4940	10
441	20250120	131600	521972975	4940	4940	4940	4940	0
442	20250120	131500	521972975	4940	4940	4940	4940	14
443	20250120	131400	521903815	4940	4945	4945	4940	46
444	20250120	131300	521676525	4945	4945	4945	4945	0
445	20250120	131200	521676525	4945	4945	4945	4945	30
446	20250120	131100	521528175	4945	4945	4945	4945	0
447	20250120	131000	521528175	4945	4945	4945	4945	8
448	20250120	130900	521488615	4945	4945	4945	4945	46
449	20250120	130800	521261145	4945	4945	4945	4945	0
450	20250120	130700	521261145	4945	4945	4945	4945	100
451	20250120	130600	520766645	4945	4945	4945	4945	7
452	20250120	130500	520732030	4945	4945	4945	4945	0
453	20250120	130400	520732030	4945	4945	4945	4945	0
454	20250120	130300	520732030	4945	4945	4945	4945	0
455	20250120	130200	520732030	4945	4945	4945	4945	0
456	20250120	130100	520732030	4945	4945	4945	4945	2
457	20250120	130000	520722140	4945	4945	4945	4945	0
458	20250120	125900	520722140	4945	4945	4945	4945	0
459	20250120	125800	520722140	4945	4945	4945	4945	20
460	20250120	125700	520623240	4945	4945	4945	4945	109
461	20250120	125600	520084235	4945	4945	4945	4945	1
462	20250120	125500	520079290	4945	4945	4945	4945	0
463	20250120	125400	520079290	4945	4945	4945	4945	0
464	20250120	125300	520079290	4945	4945	4945	4945	0
465	20250120	125200	520079290	4945	4920	4945	4920	293
466	20250120	125100	518633990	4930	4930	4930	4930	2072
467	20250120	125000	508419030	4920	4920	4920	4920	0
468	20250120	124900	508419030	4920	4920	4920	4920	0
469	20250120	124800	508419030	4920	4920	4920	4920	0
470	20250120	124700	508419030	4920	4920	4920	4920	0
471	20250120	124600	508419030	4920	4920	4920	4920	0
472	20250120	124500	508419030	4920	4920	4920	4920	0
473	20250120	124400	508419030	4920	4920	4920	4920	10
474	20250120	124300	508369830	4920	4920	4920	4920	0
475	20250120	124200	508369830	4920	4910	4920	4910	179
476	20250120	124100	507489210	4910	4915	4915	4910	290
477	20250120	124000	506064610	4910	4910	4910	4910	1000
478	20250120	123900	501154610	4915	4915	4915	4915	210
479	20250120	123800	500122460	4915	4915	4915	4915	0
480	20250120	123700	500122460	4915	4915	4915	4915	0
481	20250120	123600	500122460	4915	4920	4920	4915	3085
482	20250120	123500	484946780	4920	4920	4920	4920	0
483	20250120	123400	484946780	4920	4920	4920	4920	2
484	20250120	123300	484936940	4920	4925	4925	4920	457
485	20250120	123200	482686280	4930	4930	4930	4930	8
486	20250120	123100	482646840	4930	4925	4930	4925	2
487	20250120	123000	482636985	4925	4930	4930	4925	110
488	20250120	122900	482094690	4930	4930	4930	4930	39
489	20250120	122800	481902420	4925	4925	4925	4925	133
490	20250120	122700	481247395	4925	4925	4925	4925	24
491	20250120	122600	481129195	4925	4925	4925	4925	5
492	20250120	122500	481104570	4925	4920	4925	4920	114
493	20250120	122400	480543190	4920	4920	4920	4920	246
494	20250120	122300	479332870	4920	4920	4920	4920	50
495	20250120	122200	479086870	4925	4925	4925	4925	0
496	20250120	122100	479086870	4925	4935	4935	4925	66
497	20250120	122000	478761770	4925	4925	4925	4925	0
498	20250120	121900	478761770	4925	4925	4925	4925	7
499	20250120	121800	478727295	4925	4925	4925	4925	0
500	20250120	121700	478727295	4925	4925	4925	4925	1000
501	20250120	121600	473802295	4925	4925	4925	4925	46
502	20250120	121500	473575745	4925	4925	4925	4925	0
503	20250120	121400	473575745	4925	4925	4925	4925	0
504	20250120	121300	473575745	4925	4935	4935	4925	499
505	20250120	121200	471117020	4950	4950	4950	4950	0
506	20250120	121100	471117020	4950	4950	4950	4950	0
507	20250120	121000	471117020	4950	4950	4950	4950	0
508	20250120	120900	471117020	4950	4950	4950	4950	0
509	20250120	120800	471117020	4950	4950	4950	4950	53
510	20250120	120700	470854670	4940	4940	4940	4940	200
511	20250120	120600	469866670	4940	4930	4940	4930	331
512	20250120	120500	468232585	4945	4945	4945	4945	0
513	20250120	120400	468232585	4945	4945	4945	4945	0
514	20250120	120300	468232585	4945	4950	4950	4945	40
515	20250120	120200	468034685	4970	4970	4970	4970	0
516	20250120	120100	468034685	4970	4940	4970	4940	71
517	20250120	120000	467682700	4935	4935	4935	4935	0
518	20250120	115900	467682700	4935	4935	4935	4935	186
519	20250120	115800	466764790	4930	4930	4930	4930	209
520	20250120	115700	465734420	4940	4940	4940	4940	10
521	20250120	115600	465685020	4945	4955	4955	4945	416
522	20250120	115500	463625820	4960	4925	4960	4925	1595
523	20250120	115400	455752660	4920	4925	4925	4920	700
524	20250120	115300	452307960	4920	4920	4920	4920	0
525	20250120	115200	452307960	4920	4925	4925	4920	100
526	20250120	115100	451815955	4925	4925	4925	4925	0
527	20250120	115000	451815955	4925	4925	4925	4925	1180
528	20250120	114900	446004455	4925	4925	4925	4925	1491
529	20250120	114800	438661280	4930	4930	4930	4930	1
530	20250120	114700	438656350	4930	4930	4930	4930	2
531	20250120	114600	438646490	4930	4930	4930	4930	0
532	20250120	114500	438646490	4930	4930	4930	4930	100
533	20250120	114400	438153490	4930	4930	4930	4930	478
534	20250120	114300	435796950	4930	4930	4930	4930	0
535	20250120	114200	435796950	4930	4930	4930	4930	600
536	20250120	114100	432838950	4925	4925	4925	4925	0
537	20250120	114000	432838950	4925	4935	4935	4925	1446
538	20250120	113900	425710025	4940	4940	4940	4940	0
539	20250120	113800	425710025	4940	4940	4940	4940	50
540	20250120	113700	425463025	4930	4930	4930	4930	106
541	20250120	113600	424940445	4940	4940	4940	4930	6438
542	20250120	113500	393184285	4940	4950	4950	4940	1193
543	20250120	113400	387287770	4955	4955	4955	4955	0
544	20250120	113300	387287770	4955	4955	4955	4955	0
545	20250120	113200	387287770	4955	4955	4955	4955	0
546	20250120	113100	387287770	4955	4955	4955	4955	0
547	20250120	113000	387287770	4955	4950	4955	4950	2
548	20250120	112900	387277865	4950	4950	4950	4950	2
549	20250120	112800	387267965	4940	4940	4940	4940	200
550	20250120	112700	386279965	4945	4945	4945	4945	0
551	20250120	112600	386279965	4945	4945	4945	4945	199
552	20250120	112500	385295910	4940	4940	4940	4940	0
553	20250120	112400	385295910	4940	4940	4940	4940	0
554	20250120	112300	385295910	4940	4940	4940	4940	0
555	20250120	112200	385295910	4940	4945	4945	4940	80
556	20250120	112100	384900395	4940	4940	4940	4940	0
557	20250120	112000	384900395	4940	4940	4940	4940	0
558	20250120	111900	384900395	4940	4950	4950	4940	1000
559	20250120	111800	379957310	4955	4955	4955	4955	1
560	20250120	111700	379952355	4960	4960	4960	4960	56
561	20250120	111600	379674595	4950	4950	4950	4950	0
562	20250120	111500	379674595	4950	4950	4950	4950	1
563	20250120	111400	379669645	4955	4955	4955	4955	449
564	20250120	111300	377444850	4955	4955	4955	4955	335
565	20250120	111200	375784925	4955	4955	4955	4955	235
566	20250120	111100	374620500	4955	4955	4955	4955	200
567	20250120	111000	373629500	4955	4955	4955	4955	1
568	20250120	110900	373624545	4955	4955	4955	4955	1
569	20250120	110800	373619590	4955	4955	4955	4955	0
570	20250120	110700	373619590	4955	4955	4955	4955	7
571	20250120	110600	373584905	4955	4955	4955	4955	0
572	20250120	110500	373584905	4955	4955	4955	4955	1
573	20250120	110400	373579950	4955	4955	4955	4955	50
574	20250120	110300	373332200	4955	4955	4955	4955	0
575	20250120	110200	373332200	4955	4955	4955	4955	0
576	20250120	110100	373332200	4955	4955	4955	4955	5
577	20250120	110000	373307425	4955	4955	4955	4955	9
578	20250120	105900	373262830	4955	4955	4955	4955	4
579	20250120	105800	373243010	4955	4955	4955	4955	100
580	20250120	105700	372747510	4955	4955	4955	4955	0
581	20250120	105600	372747510	4955	4955	4955	4955	0
582	20250120	105500	372747510	4955	4955	4955	4955	0
583	20250120	105400	372747510	4955	4955	4955	4955	522
584	20250120	105300	370161000	4955	4955	4955	4955	0
585	20250120	105200	370161000	4955	4950	4955	4950	597
586	20250120	105100	367203605	4950	4950	4950	4950	7
587	20250120	105000	367168955	4950	4955	4955	4950	10
588	20250120	104900	367119430	4955	4955	4955	4955	5
589	20250120	104800	367094655	4940	4940	4940	4940	0
590	20250120	104700	367094655	4940	4940	4940	4940	560
591	20250120	104600	364328255	4940	4940	4940	4940	1000
592	20250120	104500	359388255	4940	4940	4940	4940	0
593	20250120	104400	359388255	4940	4940	4940	4940	475
594	20250120	104300	357041755	4940	4950	4950	4940	61
595	20250120	104200	356740165	4950	4950	4950	4950	473
596	20250120	104100	354398815	4950	4950	4950	4950	8
597	20250120	104000	354359215	4955	4955	4955	4955	24
598	20250120	103900	354240295	4955	4955	4955	4955	5
599	20250120	103800	354215520	4940	4940	4940	4940	0
600	20250120	103700	354215520	4940	4940	4940	4940	0
601	20250120	103600	354215520	4940	4940	4940	4940	410
602	20250120	103500	352190120	4940	4945	4945	4940	3033
603	20250120	103400	337207090	4955	4955	4955	4955	0
604	20250120	103300	337207090	4955	4955	4955	4955	0
605	20250120	103200	337207090	4955	4955	4955	4955	0
606	20250120	103100	337207090	4955	4940	4955	4940	103
607	20250120	103000	336698225	4935	4935	4935	4935	0
608	20250120	102900	336698225	4935	4935	4935	4935	0
609	20250120	102800	336698225	4935	4940	4940	4935	620
610	20250120	102700	333636760	4935	4935	4935	4935	0
611	20250120	102600	333636760	4935	4935	4935	4935	0
612	20250120	102500	333636760	4935	4935	4935	4935	50
613	20250120	102400	333390010	4930	4935	4935	4930	1586
614	20250120	102300	325565780	4935	4950	4950	4935	2825
615	20250120	102200	311613825	4950	4950	4950	4950	589
616	20250120	102100	308698275	4950	4950	4950	4950	0
617	20250120	102000	308698275	4950	4950	4950	4950	825
618	20250120	101900	304614525	4955	4955	4955	4955	246
619	20250120	101800	303395595	4955	4955	4955	4955	1
620	20250120	101700	303390640	4955	4965	4965	4955	139
621	20250120	101600	302701360	4980	4970	4980	4960	280
622	20250120	101500	301310530	4970	4970	4970	4970	0
623	20250120	101400	301310530	4970	4975	4975	4970	312
624	20250120	101300	299759830	4980	4990	4995	4980	205
625	20250120	101200	298735985	4995	4995	4995	4995	1
626	20250120	101100	298730990	5000	4990	5000	4990	377
627	20250120	101000	296847940	4970	4970	4970	4970	43
628	20250120	100900	296634230	4955	4960	4960	4955	309
629	20250120	100800	295101825	4955	4955	4955	4955	4
630	20250120	100700	295082005	4950	4950	4950	4950	0
631	20250120	100600	295082005	4950	4955	4955	4950	27
632	20250120	100500	294948290	4960	4960	4965	4960	491
633	20250120	100400	292512880	4960	4965	4965	4950	1162
634	20250120	100300	286760000	4960	4960	4960	4955	1206
635	20250120	100200	280781795	4960	4960	4960	4960	0
636	20250120	100100	280781795	4960	4960	4960	4960	49
637	20250120	100000	280538755	4960	4975	4975	4960	1030
638	20250120	095900	275429190	4975	4975	4975	4975	94
639	20250120	095800	274961540	4975	4980	4980	4975	94
640	20250120	095700	274493700	4980	4975	4990	4975	65
641	20250120	095600	274169805	4975	4975	4975	4975	1
642	20250120	095500	274164830	4975	4975	4975	4975	0
643	20250120	095400	274164830	4975	4975	4975	4975	100
644	20250120	095300	273667330	4975	4975	5000	4975	53
645	20250120	095200	273403605	4975	4970	4975	4970	2918
646	20250120	095100	258891420	4970	4955	4970	4955	200
647	20250120	095000	257900300	4955	4955	4955	4950	969
648	20250120	094900	253103630	4955	4955	4955	4955	65
649	20250120	094800	252781555	4960	4950	4960	4950	104
650	20250120	094700	252266735	4950	4950	4950	4950	200
651	20250120	094600	251276735	4950	4970	4970	4950	3150
652	20250120	094500	235659555	4975	4975	4975	4975	3
653	20250120	094400	235644630	4970	4970	4970	4970	292
654	20250120	094300	234193390	4960	4960	4960	4960	524
655	20250120	094200	231594350	4960	4965	4965	4960	101
656	20250120	094100	231093135	4965	4965	4965	4965	10
657	20250120	094000	231043485	4975	4960	4975	4960	135
658	20250120	093900	230372230	4970	4955	4975	4955	801
659	20250120	093800	226395845	4950	4950	4950	4950	100
660	20250120	093700	225900845	4950	4950	4950	4950	40
661	20250120	093600	225702845	4935	4935	4935	4935	0
662	20250120	093500	225702845	4935	4945	4945	4935	329
663	20250120	093400	224078940	4930	4940	4940	4930	1320
664	20250120	093300	217570100	4940	4945	4945	4940	231
665	20250120	093200	216428885	4950	4945	4950	4945	106
666	20250120	093100	215904710	4940	4945	4945	4940	150
667	20250120	093000	215163460	4945	4925	4945	4925	703
668	20250120	092900	211698905	4925	4925	4930	4920	2300
669	20250120	092800	200376270	4930	4950	4950	4930	456
670	20250120	092700	198127185	4950	4950	4950	4950	11
671	20250120	092600	198072735	4955	4935	4955	4930	13
672	20250120	092500	198008565	4930	4940	4940	4930	896
673	20250120	092400	193587995	4940	4950	4975	4940	134
674	20250120	092300	192924680	4950	4950	4950	4950	52
675	20250120	092200	192667280	4945	4945	4955	4945	1816
676	20250120	092100	183686440	4950	4950	4950	4940	350
677	20250120	092000	181955850	4940	4975	4975	4935	9822
678	20250120	091900	133261480	4980	4995	4995	4980	236
679	20250120	091800	132084620	4995	4995	4995	4995	1
680	20250120	091700	132079625	4975	4980	4980	4975	2092
681	20250120	091600	121663005	4980	4995	4995	4980	1801
682	20250120	091500	112684070	4995	4995	4995	4995	1
683	20250120	091400	112679075	4990	4995	4995	4990	1629
684	20250120	091300	104547720	4995	5010	5020	4995	2224
685	20250120	091200	93426125	5010	5020	5020	5010	25
686	20250120	091100	93300675	5020	4990	5020	4990	1561
687	20250120	091000	85475415	5000	5000	5000	4985	3047
688	20250120	090900	70261675	5010	5020	5020	5010	420
689	20250120	090800	68153545	5020	4990	5020	4990	60
690	20250120	090700	67852655	4990	4990	5010	4990	1590
691	20250120	090600	59914165	4990	5020	5020	4990	844
692	20250120	090500	55697335	5000	5000	5000	5000	397
693	20250120	090400	53712335	5000	5020	5020	5000	433
694	20250120	090300	51543665	5020	5020	5020	5020	55
695	20250120	090200	51267565	5020	5010	5020	4980	6115
696	20250120	090100	20704010	5010	5020	5020	5010	142
697	20250120	090000	19992360	5020	5060	5060	5010	3691