KissMeData/101530/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	201100	102741340	5830	5830	5830	5830	228
3	20250120	201000	102741340	5830	5830	5830	5830	0
4	20250120	200900	102741340	5830	5830	5830	5830	0
5	20250120	200800	102741340	5830	5830	5830	5830	0
6	20250120	200700	102741340	5830	5830	5830	5830	0
7	20250120	200600	102741340	5830	5830	5830	5830	0
8	20250120	200500	102741340	5830	5830	5830	5830	0
9	20250120	200400	102741340	5830	5830	5830	5830	0
10	20250120	200300	102741340	5830	5830	5830	5830	0
11	20250120	200200	102741340	5830	5830	5830	5830	0
12	20250120	200100	102741340	5830	5830	5830	5830	0
13	20250120	200000	102741340	5830	5830	5830	5830	0
14	20250120	195900	102741340	5830	5830	5830	5830	0
15	20250120	195800	102741340	5830	5830	5830	5830	0
16	20250120	195700	102741340	5830	5830	5830	5830	0
17	20250120	195600	102741340	5830	5830	5830	5830	0
18	20250120	195500	102741340	5830	5830	5830	5830	0
19	20250120	195400	102741340	5830	5830	5830	5830	0
20	20250120	195300	102741340	5830	5830	5830	5830	0
21	20250120	195200	102741340	5830	5830	5830	5830	0
22	20250120	195100	102741340	5830	5830	5830	5830	0
23	20250120	195000	102741340	5830	5830	5830	5830	0
24	20250120	194900	102741340	5830	5830	5830	5830	0
25	20250120	194800	102741340	5830	5830	5830	5830	0
26	20250120	194700	102741340	5830	5830	5830	5830	0
27	20250120	194600	102741340	5830	5830	5830	5830	0
28	20250120	194500	102741340	5830	5830	5830	5830	0
29	20250120	194400	102741340	5830	5830	5830	5830	0
30	20250120	194300	102741340	5830	5830	5830	5830	0
31	20250120	194200	102741340	5830	5830	5830	5830	0
32	20250120	194100	102741340	5830	5830	5830	5830	228
33	20250120	194000	102741340	5830	5830	5830	5830	0
34	20250120	193900	102741340	5830	5830	5830	5830	0
35	20250120	193800	102741340	5830	5830	5830	5830	0
36	20250120	193700	102741340	5830	5830	5830	5830	0
37	20250120	193600	102741340	5830	5830	5830	5830	0
38	20250120	193500	102741340	5830	5830	5830	5830	0
39	20250120	193400	102741340	5830	5830	5830	5830	0
40	20250120	193300	102741340	5830	5830	5830	5830	0
41	20250120	193200	102741340	5830	5830	5830	5830	0
42	20250120	193100	102741340	5830	5830	5830	5830	0
43	20250120	193000	102741340	5830	5830	5830	5830	0
44	20250120	192900	102741340	5830	5830	5830	5830	0
45	20250120	192800	102741340	5830	5830	5830	5830	0
46	20250120	192700	102741340	5830	5830	5830	5830	0
47	20250120	192600	102741340	5830	5830	5830	5830	0
48	20250120	192500	102741340	5830	5830	5830	5830	0
49	20250120	192400	102741340	5830	5830	5830	5830	0
50	20250120	192300	102741340	5830	5830	5830	5830	0
51	20250120	192200	102741340	5830	5830	5830	5830	0
52	20250120	192100	102741340	5830	5830	5830	5830	0
53	20250120	192000	102741340	5830	5830	5830	5830	0
54	20250120	191900	102741340	5830	5830	5830	5830	0
55	20250120	191800	102741340	5830	5830	5830	5830	0
56	20250120	191700	102741340	5830	5830	5830	5830	0
57	20250120	191600	102741340	5830	5830	5830	5830	0
58	20250120	191500	102741340	5830	5830	5830	5830	0
59	20250120	191400	102741340	5830	5830	5830	5830	0
60	20250120	191300	102741340	5830	5830	5830	5830	0
61	20250120	191200	102741340	5830	5830	5830	5830	0
62	20250120	191100	102741340	5830	5830	5830	5830	228
63	20250120	191000	102741340	5830	5830	5830	5830	0
64	20250120	190900	102741340	5830	5830	5830	5830	0
65	20250120	190800	102741340	5830	5830	5830	5830	0
66	20250120	190700	102741340	5830	5830	5830	5830	0
67	20250120	190600	102741340	5830	5830	5830	5830	0
68	20250120	190500	102741340	5830	5830	5830	5830	0
69	20250120	190400	102741340	5830	5830	5830	5830	0
70	20250120	190300	102741340	5830	5830	5830	5830	0
71	20250120	190200	102741340	5830	5830	5830	5830	0
72	20250120	190100	102741340	5830	5830	5830	5830	0
73	20250120	190000	102741340	5830	5830	5830	5830	0
74	20250120	185900	102741340	5830	5830	5830	5830	0
75	20250120	185800	102741340	5830	5830	5830	5830	0
76	20250120	185700	102741340	5830	5830	5830	5830	0
77	20250120	185600	102741340	5830	5830	5830	5830	0
78	20250120	185500	102741340	5830	5830	5830	5830	0
79	20250120	185400	102741340	5830	5830	5830	5830	0
80	20250120	185300	102741340	5830	5830	5830	5830	0
81	20250120	185200	102741340	5830	5830	5830	5830	0
82	20250120	185100	102741340	5830	5830	5830	5830	0
83	20250120	185000	102741340	5830	5830	5830	5830	0
84	20250120	184900	102741340	5830	5830	5830	5830	0
85	20250120	184800	102741340	5830	5830	5830	5830	0
86	20250120	184700	102741340	5830	5830	5830	5830	0
87	20250120	184600	102741340	5830	5830	5830	5830	0
88	20250120	184500	102741340	5830	5830	5830	5830	0
89	20250120	184400	102741340	5830	5830	5830	5830	0
90	20250120	184300	102741340	5830	5830	5830	5830	0
91	20250120	184200	102741340	5830	5830	5830	5830	0
92	20250120	184100	102741340	5830	5830	5830	5830	228
93	20250120	184000	102741340	5830	5830	5830	5830	0
94	20250120	183900	102741340	5830	5830	5830	5830	0
95	20250120	183800	102741340	5830	5830	5830	5830	0
96	20250120	183700	102741340	5830	5830	5830	5830	0
97	20250120	183600	102741340	5830	5830	5830	5830	0
98	20250120	183500	102741340	5830	5830	5830	5830	0
99	20250120	183400	102741340	5830	5830	5830	5830	0
100	20250120	183300	102741340	5830	5830	5830	5830	0
101	20250120	183200	102741340	5830	5830	5830	5830	0
102	20250120	183100	102741340	5830	5830	5830	5830	0
103	20250120	183000	102741340	5830	5830	5830	5830	0
104	20250120	182900	102741340	5830	5830	5830	5830	0
105	20250120	182800	102741340	5830	5830	5830	5830	0
106	20250120	182700	102741340	5830	5830	5830	5830	0
107	20250120	182600	102741340	5830	5830	5830	5830	0
108	20250120	182500	102741340	5830	5830	5830	5830	0
109	20250120	182400	102741340	5830	5830	5830	5830	0
110	20250120	182300	102741340	5830	5830	5830	5830	0
111	20250120	182200	102741340	5830	5830	5830	5830	0
112	20250120	182100	102741340	5830	5830	5830	5830	0
113	20250120	182000	102741340	5830	5830	5830	5830	0
114	20250120	181900	102741340	5830	5830	5830	5830	0
115	20250120	181800	102741340	5830	5830	5830	5830	0
116	20250120	181700	102741340	5830	5830	5830	5830	0
117	20250120	181600	102741340	5830	5830	5830	5830	0
118	20250120	181500	102741340	5830	5830	5830	5830	0
119	20250120	181400	102741340	5830	5830	5830	5830	0
120	20250120	181300	102741340	5830	5830	5830	5830	0
121	20250120	181200	102741340	5830	5830	5830	5830	0
122	20250120	181100	102741340	5830	5830	5830	5830	228
123	20250120	181000	102741340	5830	5830	5830	5830	0
124	20250120	180900	102741340	5830	5830	5830	5830	0
125	20250120	180800	102741340	5830	5830	5830	5830	0
126	20250120	180700	102741340	5830	5830	5830	5830	0
127	20250120	180600	102741340	5830	5830	5830	5830	0
128	20250120	180500	102741340	5830	5830	5830	5830	0
129	20250120	180400	102741340	5830	5830	5830	5830	0
130	20250120	180300	102741340	5830	5830	5830	5830	0
131	20250120	180200	102741340	5830	5830	5830	5830	0
132	20250120	180100	102741340	5830	5830	5830	5830	0
133	20250120	180000	102741340	5830	5830	5830	5830	0
134	20250120	175900	102741340	5830	5830	5830	5830	0
135	20250120	175800	102741340	5830	5830	5830	5830	0
136	20250120	175700	102741340	5830	5830	5830	5830	0
137	20250120	175600	102741340	5830	5830	5830	5830	0
138	20250120	175500	102741340	5830	5830	5830	5830	0
139	20250120	175400	102741340	5830	5830	5830	5830	0
140	20250120	175300	102741340	5830	5830	5830	5830	0
141	20250120	175200	102741340	5830	5830	5830	5830	0
142	20250120	175100	102741340	5830	5830	5830	5830	0
143	20250120	175000	102741340	5830	5830	5830	5830	0
144	20250120	174900	102741340	5830	5830	5830	5830	0
145	20250120	174800	102741340	5830	5830	5830	5830	0
146	20250120	174700	102741340	5830	5830	5830	5830	0
147	20250120	174600	102741340	5830	5830	5830	5830	0
148	20250120	174500	102741340	5830	5830	5830	5830	0
149	20250120	174400	102741340	5830	5830	5830	5830	0
150	20250120	174300	102741340	5830	5830	5830	5830	0
151	20250120	174200	102741340	5830	5830	5830	5830	0
152	20250120	174100	102741340	5830	5830	5830	5830	228
153	20250120	174000	102741340	5830	5830	5830	5830	0
154	20250120	173900	102741340	5830	5830	5830	5830	0
155	20250120	173800	102741340	5830	5830	5830	5830	0
156	20250120	173700	102741340	5830	5830	5830	5830	0
157	20250120	173600	102741340	5830	5830	5830	5830	0
158	20250120	173500	102741340	5830	5830	5830	5830	0
159	20250120	173400	102741340	5830	5830	5830	5830	0
160	20250120	173300	102741340	5830	5830	5830	5830	0
161	20250120	173200	102741340	5830	5830	5830	5830	0
162	20250120	173100	102741340	5830	5830	5830	5830	0
163	20250120	173000	102741340	5830	5830	5830	5830	0
164	20250120	172900	102741340	5830	5830	5830	5830	0
165	20250120	172800	102741340	5830	5830	5830	5830	0
166	20250120	172700	102741340	5830	5830	5830	5830	0
167	20250120	172600	102741340	5830	5830	5830	5830	0
168	20250120	172500	102741340	5830	5830	5830	5830	0
169	20250120	172400	102741340	5830	5830	5830	5830	0
170	20250120	172300	102741340	5830	5830	5830	5830	0
171	20250120	172200	102741340	5830	5830	5830	5830	0
172	20250120	172100	102741340	5830	5830	5830	5830	0
173	20250120	172000	102741340	5830	5830	5830	5830	0
174	20250120	171900	102741340	5830	5830	5830	5830	0
175	20250120	171800	102741340	5830	5830	5830	5830	0
176	20250120	171700	102741340	5830	5830	5830	5830	0
177	20250120	171600	102741340	5830	5830	5830	5830	0
178	20250120	171500	102741340	5830	5830	5830	5830	0
179	20250120	171400	102741340	5830	5830	5830	5830	0
180	20250120	171300	102741340	5830	5830	5830	5830	0
181	20250120	171200	102741340	5830	5830	5830	5830	0
182	20250120	171100	102741340	5830	5830	5830	5830	228
183	20250120	171000	102741340	5830	5830	5830	5830	0
184	20250120	170900	102741340	5830	5830	5830	5830	0
185	20250120	170800	102741340	5830	5830	5830	5830	0
186	20250120	170700	102741340	5830	5830	5830	5830	0
187	20250120	170600	102741340	5830	5830	5830	5830	0
188	20250120	170500	102741340	5830	5830	5830	5830	0
189	20250120	170400	102741340	5830	5830	5830	5830	0
190	20250120	170300	102741340	5830	5830	5830	5830	0
191	20250120	170200	102741340	5830	5830	5830	5830	0
192	20250120	170100	102741340	5830	5830	5830	5830	0
193	20250120	170000	102741340	5830	5830	5830	5830	0
194	20250120	165900	102741340	5830	5830	5830	5830	0
195	20250120	165800	102741340	5830	5830	5830	5830	0
196	20250120	165700	102741340	5830	5830	5830	5830	0
197	20250120	165600	102741340	5830	5830	5830	5830	0
198	20250120	165500	102741340	5830	5830	5830	5830	0
199	20250120	165400	102741340	5830	5830	5830	5830	0
200	20250120	165300	102741340	5830	5830	5830	5830	0
201	20250120	165200	102741340	5830	5830	5830	5830	0
202	20250120	165100	102741340	5830	5830	5830	5830	0
203	20250120	165000	102741340	5830	5830	5830	5830	0
204	20250120	164900	102741340	5830	5830	5830	5830	0
205	20250120	164800	102741340	5830	5830	5830	5830	0
206	20250120	164700	102741340	5830	5830	5830	5830	0
207	20250120	164600	102741340	5830	5830	5830	5830	0
208	20250120	164500	102741340	5830	5830	5830	5830	0
209	20250120	164400	102741340	5830	5830	5830	5830	0
210	20250120	164300	102741340	5830	5830	5830	5830	0
211	20250120	164200	102741340	5830	5830	5830	5830	0
212	20250120	164100	102741340	5830	5830	5830	5830	228
213	20250120	164000	102741340	5830	5830	5830	5830	0
214	20250120	163900	102741340	5830	5830	5830	5830	0
215	20250120	163800	102741340	5830	5830	5830	5830	0
216	20250120	163700	102741340	5830	5830	5830	5830	0
217	20250120	163600	102741340	5830	5830	5830	5830	0
218	20250120	163500	102741340	5830	5830	5830	5830	0
219	20250120	163400	102741340	5830	5830	5830	5830	0
220	20250120	163300	102741340	5830	5830	5830	5830	0
221	20250120	163200	102741340	5830	5830	5830	5830	0
222	20250120	163100	102741340	5830	5830	5830	5830	0
223	20250120	163000	102741340	5830	5830	5830	5830	0
224	20250120	162900	102741340	5830	5830	5830	5830	0
225	20250120	162800	102741340	5830	5830	5830	5830	0
226	20250120	162700	102741340	5830	5830	5830	5830	0
227	20250120	162600	102741340	5830	5830	5830	5830	0
228	20250120	162500	102741340	5830	5830	5830	5830	0
229	20250120	162400	102741340	5830	5830	5830	5830	0
230	20250120	162300	102741340	5830	5830	5830	5830	0
231	20250120	162200	102741340	5830	5830	5830	5830	0
232	20250120	162100	102741340	5830	5830	5830	5830	0
233	20250120	162000	102741340	5830	5830	5830	5830	0
234	20250120	161900	102741340	5830	5830	5830	5830	0
235	20250120	161800	102741340	5830	5830	5830	5830	0
236	20250120	161700	102741340	5830	5830	5830	5830	0
237	20250120	161600	102741340	5830	5830	5830	5830	0
238	20250120	161500	102741340	5830	5830	5830	5830	0
239	20250120	161400	102741340	5830	5830	5830	5830	0
240	20250120	161300	102741340	5830	5830	5830	5830	0
241	20250120	161200	102741340	5830	5830	5830	5830	0
242	20250120	161100	102741340	5830	5830	5830	5830	228
243	20250120	161000	102741340	5830	5830	5830	5830	0
244	20250120	160900	102741340	5830	5830	5830	5830	0
245	20250120	160800	102741340	5830	5830	5830	5830	0
246	20250120	160700	102741340	5830	5830	5830	5830	0
247	20250120	160600	102741340	5830	5830	5830	5830	0
248	20250120	160500	102741340	5830	5830	5830	5830	0
249	20250120	160400	102741340	5830	5830	5830	5830	0
250	20250120	160300	102741340	5830	5830	5830	5830	0
251	20250120	160200	102741340	5830	5830	5830	5830	0
252	20250120	160100	102741340	5830	5830	5830	5830	0
253	20250120	160000	102741340	5830	5830	5830	5830	0
254	20250120	155900	102741340	5830	5830	5830	5830	0
255	20250120	155800	102741340	5830	5830	5830	5830	0
256	20250120	155700	102741340	5830	5830	5830	5830	0
257	20250120	155600	102741340	5830	5830	5830	5830	0
258	20250120	155500	102741340	5830	5830	5830	5830	0
259	20250120	155400	102741340	5830	5830	5830	5830	0
260	20250120	155300	102741340	5830	5830	5830	5830	0
261	20250120	155200	102741340	5830	5830	5830	5830	0
262	20250120	155100	102741340	5830	5830	5830	5830	0
263	20250120	155000	102741340	5830	5830	5830	5830	0
264	20250120	154900	102741340	5830	5830	5830	5830	0
265	20250120	154800	102741340	5830	5830	5830	5830	0
266	20250120	154700	102741340	5830	5830	5830	5830	0
267	20250120	154600	102741340	5830	5830	5830	5830	0
268	20250120	154500	102741340	5830	5830	5830	5830	0
269	20250120	154400	102741340	5830	5830	5830	5830	0
270	20250120	154300	102741340	5830	5830	5830	5830	0
271	20250120	154200	102741340	5830	5830	5830	5830	0
272	20250120	154100	102741340	5830	5830	5830	5830	228
273	20250120	154000	102741340	5830	5830	5830	5830	0
274	20250120	153900	102741340	5830	5830	5830	5830	0
275	20250120	153800	102741340	5830	5830	5830	5830	0
276	20250120	153700	102741340	5830	5830	5830	5830	0
277	20250120	153600	102741340	5830	5830	5830	5830	0
278	20250120	153500	102741340	5830	5830	5830	5830	0
279	20250120	153400	102741340	5830	5830	5830	5830	0
280	20250120	153300	102741340	5830	5830	5830	5830	0
281	20250120	153200	102741340	5830	5830	5830	5830	0
282	20250120	153100	102741340	5830	5830	5830	5830	0
283	20250120	153000	102741340	5830	5830	5830	5830	228
284	20250120	152900	101412100	5830	5830	5830	5830	0
285	20250120	152800	101412100	5830	5830	5830	5830	0
286	20250120	152700	101412100	5830	5830	5830	5830	0
287	20250120	152600	101412100	5830	5830	5830	5830	0
288	20250120	152500	101412100	5830	5830	5830	5830	0
289	20250120	152400	101412100	5830	5830	5830	5830	0
290	20250120	152300	101412100	5830	5830	5830	5830	0
291	20250120	152200	101412100	5830	5830	5830	5830	0
292	20250120	152100	101412100	5830	5830	5830	5830	0
293	20250120	152000	101412100	5830	5830	5830	5830	0
294	20250120	151900	101412100	5830	5830	5830	5830	47
295	20250120	151800	101138090	5850	5850	5850	5850	0
296	20250120	151700	101138090	5850	5850	5850	5850	0
297	20250120	151600	101138090	5850	5830	5850	5830	149
298	20250120	151500	100267260	5830	5830	5830	5830	34
299	20250120	151400	100069040	5830	5850	5850	5830	54
300	20250120	151300	99754150	5830	5830	5830	5830	34
301	20250120	151200	99555930	5830	5830	5830	5830	40
302	20250120	151100	99322730	5850	5850	5850	5850	2
303	20250120	151000	99311030	5850	5850	5850	5850	4
304	20250120	150900	99287630	5850	5850	5850	5850	2
305	20250120	150800	99275930	5850	5850	5850	5850	3
306	20250120	150700	99258380	5850	5850	5850	5830	22
307	20250120	150600	99130020	5850	5850	5850	5850	2
308	20250120	150500	99118320	5840	5850	5850	5840	106
309	20250120	150400	98499230	5850	5830	5850	5830	58
310	20250120	150300	98160930	5850	5850	5850	5850	2
311	20250120	150200	98149230	5850	5850	5850	5850	5
312	20250120	150100	98119980	5850	5840	5850	5840	5
313	20250120	150000	98090760	5850	5850	5850	5850	5
314	20250120	145900	98061510	5830	5840	5850	5830	251
315	20250120	145800	96595650	5840	5840	5840	5840	2
316	20250120	145700	96583970	5840	5840	5840	5840	5
317	20250120	145600	96554770	5840	5840	5840	5840	2
318	20250120	145500	96543090	5840	5840	5840	5840	5
319	20250120	145400	96513890	5840	5840	5840	5840	3
320	20250120	145300	96496370	5840	5840	5840	5840	2
321	20250120	145200	96484690	5840	5840	5840	5840	5
322	20250120	145100	96455490	5840	5840	5840	5840	3
323	20250120	145000	96437970	5840	5840	5840	5840	4
324	20250120	144900	96414610	5840	5830	5840	5820	16
325	20250120	144800	96321310	5830	5830	5830	5830	0
326	20250120	144700	96321310	5830	5830	5830	5830	62
327	20250120	144600	95959850	5830	5830	5830	5830	0
328	20250120	144500	95959850	5830	5830	5830	5830	0
329	20250120	144400	95959850	5830	5830	5830	5830	34
330	20250120	144300	95761630	5830	5830	5830	5830	0
331	20250120	144200	95761630	5830	5830	5830	5830	0
332	20250120	144100	95761630	5830	5830	5830	5830	0
333	20250120	144000	95761630	5830	5830	5830	5830	0
334	20250120	143900	95761630	5830	5830	5830	5830	0
335	20250120	143800	95761630	5830	5830	5830	5830	0
336	20250120	143700	95761630	5830	5830	5830	5830	0
337	20250120	143600	95761630	5830	5830	5830	5830	51
338	20250120	143500	95464300	5830	5830	5830	5830	0
339	20250120	143400	95464300	5830	5830	5830	5830	0
340	20250120	143300	95464300	5830	5830	5830	5830	0
341	20250120	143200	95464300	5830	5830	5830	5830	0
342	20250120	143100	95464300	5830	5840	5840	5830	25
343	20250120	143000	95318540	5840	5830	5840	5830	17
344	20250120	142900	95219360	5830	5830	5830	5830	0
345	20250120	142800	95219360	5830	5830	5830	5830	0
346	20250120	142700	95219360	5830	5830	5830	5830	10
347	20250120	142600	95161060	5840	5840	5840	5840	1
348	20250120	142500	95155220	5830	5830	5830	5830	0
349	20250120	142400	95155220	5830	5830	5830	5830	10
350	20250120	142300	95096920	5830	5830	5830	5830	0
351	20250120	142200	95096920	5830	5830	5830	5830	0
352	20250120	142100	95096920	5830	5830	5830	5830	10
353	20250120	142000	95038620	5830	5830	5830	5830	218
354	20250120	141900	93767680	5820	5820	5820	5820	0
355	20250120	141800	93767680	5820	5820	5820	5820	162
356	20250120	141700	92824840	5820	5820	5820	5820	600
357	20250120	141600	89332840	5820	5820	5820	5820	0
358	20250120	141500	89332840	5820	5820	5820	5820	10
359	20250120	141400	89274640	5820	5820	5820	5820	0
360	20250120	141300	89274640	5820	5820	5820	5820	123
361	20250120	141200	88558780	5820	5820	5820	5820	510
362	20250120	141100	85590580	5820	5820	5820	5820	0
363	20250120	141000	85590580	5820	5820	5820	5820	0
364	20250120	140900	85590580	5820	5820	5820	5820	106
365	20250120	140800	84973660	5820	5820	5820	5820	0
366	20250120	140700	84973660	5820	5820	5820	5820	0
367	20250120	140600	84973660	5820	5820	5820	5820	10
368	20250120	140500	84915460	5820	5820	5820	5820	0
369	20250120	140400	84915460	5820	5820	5820	5820	10
370	20250120	140300	84857260	5820	5820	5820	5820	0
371	20250120	140200	84857260	5820	5820	5820	5820	0
372	20250120	140100	84857260	5820	5820	5820	5820	10
373	20250120	140000	84799060	5820	5820	5820	5820	16
374	20250120	135900	84705940	5820	5820	5820	5820	0
375	20250120	135800	84705940	5820	5820	5820	5820	28
376	20250120	135700	84542980	5820	5820	5820	5820	1
377	20250120	135600	84537160	5820	5820	5820	5820	29
378	20250120	135500	84368380	5820	5820	5820	5820	10
379	20250120	135400	84310180	5820	5820	5820	5820	0
380	20250120	135300	84310180	5820	5820	5820	5820	0
381	20250120	135200	84310180	5820	5820	5820	5820	10
382	20250120	135100	84251980	5840	5840	5840	5840	109
383	20250120	135000	83615420	5820	5820	5820	5820	0
384	20250120	134900	83615420	5820	5830	5830	5820	197
385	20250120	134800	82467010	5830	5830	5830	5830	0
386	20250120	134700	82467010	5830	5830	5830	5830	0
387	20250120	134600	82467010	5830	5830	5830	5830	10
388	20250120	134500	82408710	5830	5830	5830	5830	0
389	20250120	134400	82408710	5830	5830	5830	5830	5
390	20250120	134300	82379560	5820	5820	5820	5820	10
391	20250120	134200	82321360	5820	5820	5820	5820	0
392	20250120	134100	82321360	5820	5820	5820	5820	0
393	20250120	134000	82321360	5820	5820	5820	5820	10
394	20250120	133900	82263160	5820	5820	5820	5820	0
395	20250120	133800	82263160	5820	5820	5820	5820	0
396	20250120	133700	82263160	5820	5830	5830	5820	12
397	20250120	133600	82193300	5830	5830	5830	5830	0
398	20250120	133500	82193300	5830	5830	5830	5830	3
399	20250120	133400	82175810	5830	5830	5830	5830	0
400	20250120	133300	82175810	5830	5830	5830	5830	0
401	20250120	133200	82175810	5830	5830	5830	5830	10
402	20250120	133100	82117510	5820	5820	5820	5820	0
403	20250120	133000	82117510	5820	5820	5820	5820	0
404	20250120	132900	82117510	5820	5820	5820	5820	10
405	20250120	132800	82059310	5830	5830	5830	5830	0
406	20250120	132700	82059310	5830	5830	5830	5830	200
407	20250120	132600	80893310	5820	5820	5820	5820	10
408	20250120	132500	80835110	5820	5820	5820	5820	0
409	20250120	132400	80835110	5820	5830	5830	5820	154
410	20250120	132300	79938820	5820	5820	5820	5820	11
411	20250120	132200	79874800	5830	5830	5830	5830	1
412	20250120	132100	79868970	5830	5830	5830	5830	1
413	20250120	132000	79863140	5820	5820	5820	5820	10
414	20250120	131900	79804940	5820	5820	5820	5820	0
415	20250120	131800	79804940	5820	5820	5820	5820	0
416	20250120	131700	79804940	5820	5820	5820	5820	10
417	20250120	131600	79746740	5820	5820	5820	5820	0
418	20250120	131500	79746740	5820	5820	5820	5820	0
419	20250120	131400	79746740	5820	5820	5820	5820	10
420	20250120	131300	79688540	5830	5820	5830	5820	173
421	20250120	131200	78679980	5820	5820	5820	5820	0
422	20250120	131100	78679980	5820	5820	5820	5820	10
423	20250120	131000	78621780	5820	5820	5820	5820	0
424	20250120	130900	78621780	5820	5820	5820	5820	10
425	20250120	130800	78563580	5840	5840	5840	5840	0
426	20250120	130700	78563580	5840	5840	5840	5840	3
427	20250120	130600	78546060	5820	5830	5830	5820	510
428	20250120	130500	75577300	5830	5830	5830	5830	165
429	20250120	130400	74615350	5830	5830	5830	5830	0
430	20250120	130300	74615350	5830	5830	5830	5830	10
431	20250120	130200	74557050	5830	5830	5830	5830	0
432	20250120	130100	74557050	5830	5830	5830	5830	0
433	20250120	130000	74557050	5830	5830	5830	5830	10
434	20250120	125900	74498750	5830	5830	5830	5830	79
435	20250120	125800	74038180	5840	5840	5840	5840	0
436	20250120	125700	74038180	5840	5830	5840	5830	297
437	20250120	125600	72303930	5840	5840	5840	5840	20
438	20250120	125500	72187130	5830	5830	5830	5830	100
439	20250120	125400	71604130	5830	5830	5830	5830	10
440	20250120	125300	71545830	5840	5840	5840	5840	0
441	20250120	125200	71545830	5840	5840	5840	5840	2
442	20250120	125100	71534150	5830	5830	5830	5830	10
443	20250120	125000	71475850	5840	5840	5840	5840	0
444	20250120	124900	71475850	5840	5840	5840	5840	0
445	20250120	124800	71475850	5840	5840	5840	5840	2
446	20250120	124700	71464170	5860	5860	5860	5860	0
447	20250120	124600	71464170	5860	5840	5880	5840	647
448	20250120	124500	67675300	5830	5830	5830	5830	10
449	20250120	124400	67617000	5830	5830	5830	5830	0
450	20250120	124300	67617000	5830	5830	5830	5830	10
451	20250120	124200	67558700	5830	5830	5830	5830	531
452	20250120	124100	64462970	5820	5820	5820	5820	0
453	20250120	124000	64462970	5820	5820	5820	5820	190
454	20250120	123900	63357170	5820	5820	5820	5820	0
455	20250120	123800	63357170	5820	5820	5820	5820	0
456	20250120	123700	63357170	5820	5820	5820	5820	10
457	20250120	123600	63298970	5830	5830	5830	5830	0
458	20250120	123500	63298970	5830	5830	5830	5830	1
459	20250120	123400	63293140	5820	5830	5830	5820	11
460	20250120	123300	63229110	5820	5820	5820	5820	0
461	20250120	123200	63229110	5820	5820	5820	5820	0
462	20250120	123100	63229110	5820	5820	5820	5820	10
463	20250120	123000	63170910	5820	5820	5820	5820	0
464	20250120	122900	63170910	5820	5820	5820	5820	0
465	20250120	122800	63170910	5820	5820	5820	5820	10
466	20250120	122700	63112710	5820	5820	5820	5820	0
467	20250120	122600	63112710	5820	5820	5820	5820	0
468	20250120	122500	63112710	5820	5820	5820	5820	65
469	20250120	122400	62734410	5820	5820	5820	5820	0
470	20250120	122300	62734410	5820	5820	5820	5820	0
471	20250120	122200	62734410	5820	5820	5820	5820	10
472	20250120	122100	62676210	5830	5830	5830	5830	9
473	20250120	122000	62623740	5820	5820	5820	5820	0
474	20250120	121900	62623740	5820	5830	5830	5820	11
475	20250120	121800	62559710	5830	5830	5830	5830	1
476	20250120	121700	62553880	5820	5820	5820	5820	10
477	20250120	121600	62495680	5830	5830	5830	5830	0
478	20250120	121500	62495680	5830	5830	5830	5830	1
479	20250120	121400	62489850	5820	5820	5820	5820	10
480	20250120	121300	62431650	5820	5820	5820	5820	0
481	20250120	121200	62431650	5820	5820	5820	5820	0
482	20250120	121100	62431650	5820	5820	5820	5820	10
483	20250120	121000	62373450	5830	5830	5830	5830	382
484	20250120	120900	60146390	5840	5840	5840	5840	3
485	20250120	120800	60128870	5840	5860	5870	5830	408
486	20250120	120700	57734680	5870	5840	5940	5840	1594
487	20250120	120600	48373420	5830	5830	5830	5830	0
488	20250120	120500	48373420	5830	5830	5830	5830	10
489	20250120	120400	48315120	5830	5830	5830	5830	0
490	20250120	120300	48315120	5830	5830	5830	5830	0
491	20250120	120200	48315120	5830	5830	5830	5830	12
492	20250120	120100	48245160	5830	5820	5830	5820	202
493	20250120	120000	47069500	5820	5820	5820	5820	0
494	20250120	115900	47069500	5820	5820	5820	5820	10
495	20250120	115800	47011300	5820	5820	5820	5820	0
496	20250120	115700	47011300	5820	5820	5820	5820	0
497	20250120	115600	47011300	5820	5830	5830	5820	11
498	20250120	115500	46947270	5830	5830	5830	5830	1
499	20250120	115400	46941440	5830	5830	5830	5830	0
500	20250120	115300	46941440	5830	5830	5830	5830	4
501	20250120	115200	46918120	5830	5830	5830	5830	0
502	20250120	115100	46918120	5830	5830	5830	5830	10
503	20250120	115000	46859820	5830	5830	5830	5830	0
504	20250120	114900	46859820	5830	5830	5830	5830	28
505	20250120	114800	46696580	5820	5820	5820	5820	10
506	20250120	114700	46638380	5830	5830	5830	5830	0
507	20250120	114600	46638380	5830	5830	5830	5830	76
508	20250120	114500	46195300	5820	5820	5820	5820	10
509	20250120	114400	46137100	5820	5820	5820	5820	1
510	20250120	114300	46131280	5820	5820	5820	5820	0
511	20250120	114200	46131280	5820	5820	5820	5820	10
512	20250120	114100	46073080	5830	5830	5830	5830	2
513	20250120	114000	46061420	5830	5830	5830	5830	36
514	20250120	113900	45851540	5830	5830	5830	5830	10
515	20250120	113800	45793240	5830	5830	5830	5830	0
516	20250120	113700	45793240	5830	5830	5830	5830	0
517	20250120	113600	45793240	5830	5830	5830	5830	10
518	20250120	113500	45734940	5830	5830	5830	5830	3
519	20250120	113400	45717450	5830	5830	5830	5830	0
520	20250120	113300	45717450	5830	5820	5830	5820	20
521	20250120	113200	45600950	5820	5820	5820	5820	0
522	20250120	113100	45600950	5820	5820	5820	5820	0
523	20250120	113000	45600950	5820	5820	5820	5820	10
524	20250120	112900	45542750	5810	5810	5810	5810	0
525	20250120	112800	45542750	5810	5810	5810	5810	0
526	20250120	112700	45542750	5810	5810	5810	5810	10
527	20250120	112600	45484650	5810	5810	5810	5810	0
528	20250120	112500	45484650	5810	5810	5810	5810	10
529	20250120	112400	45426550	5810	5810	5810	5810	0
530	20250120	112300	45426550	5810	5810	5810	5810	0
531	20250120	112200	45426550	5810	5810	5810	5810	144
532	20250120	112100	44589910	5810	5820	5820	5810	1000
533	20250120	112000	38774510	5820	5820	5820	5820	0
534	20250120	111900	38774510	5820	5820	5820	5820	10
535	20250120	111800	38716310	5820	5820	5820	5820	0
536	20250120	111700	38716310	5820	5820	5820	5820	0
537	20250120	111600	38716310	5820	5830	5830	5820	16
538	20250120	111500	38623130	5820	5820	5820	5820	3
539	20250120	111400	38605670	5830	5830	5830	5830	1
540	20250120	111300	38599840	5830	5830	5830	5830	2
541	20250120	111200	38588180	5840	5840	5840	5840	3
542	20250120	111100	38570660	5830	5830	5830	5830	2
543	20250120	111000	38559000	5830	5830	5830	5830	8
544	20250120	110900	38512360	5820	5820	5820	5820	0
545	20250120	110800	38512360	5820	5820	5820	5820	0
546	20250120	110700	38512360	5820	5830	5830	5820	977
547	20250120	110600	32826030	5840	5840	5840	5840	1
548	20250120	110500	32820190	5840	5840	5840	5840	0
549	20250120	110400	32820190	5840	5840	5840	5840	3
550	20250120	110300	32802670	5840	5840	5840	5840	0
551	20250120	110200	32802670	5840	5840	5840	5840	7
552	20250120	110100	32761790	5840	5840	5840	5840	3
553	20250120	110000	32744270	5840	5840	5840	5840	1
554	20250120	105900	32738430	5840	5840	5840	5840	9
555	20250120	105800	32685870	5850	5850	5850	5850	2
556	20250120	105700	32674170	5850	5850	5850	5850	1
557	20250120	105600	32668320	5830	5830	5830	5830	10
558	20250120	105500	32610020	5840	5840	5840	5840	0
559	20250120	105400	32610020	5840	5840	5840	5840	0
560	20250120	105300	32610020	5840	5840	5840	5840	10
561	20250120	105200	32551620	5850	5850	5850	5850	0
562	20250120	105100	32551620	5850	5850	5850	5850	1
563	20250120	105000	32545770	5830	5830	5830	5830	10
564	20250120	104900	32487470	5830	5830	5830	5830	0
565	20250120	104800	32487470	5830	5830	5830	5830	31
566	20250120	104700	32306740	5830	5830	5830	5830	2
567	20250120	104600	32295080	5840	5840	5840	5840	0
568	20250120	104500	32295080	5840	5840	5840	5840	1
569	20250120	104400	32289240	5820	5820	5820	5820	10
570	20250120	104300	32231040	5820	5820	5820	5820	0
571	20250120	104200	32231040	5820	5820	5820	5820	0
572	20250120	104100	32231040	5820	5820	5820	5820	10
573	20250120	104000	32172840	5820	5820	5820	5820	0
574	20250120	103900	32172840	5820	5820	5820	5820	0
575	20250120	103800	32172840	5820	5820	5820	5820	10
576	20250120	103700	32114640	5820	5820	5820	5820	0
577	20250120	103600	32114640	5820	5820	5820	5820	0
578	20250120	103500	32114640	5820	5820	5820	5820	10
579	20250120	103400	32056440	5820	5820	5820	5820	0
580	20250120	103300	32056440	5820	5820	5820	5820	10
581	20250120	103200	31998240	5840	5840	5840	5840	2
582	20250120	103100	31986560	5840	5840	5840	5840	0
583	20250120	103000	31986560	5840	5820	5840	5820	12
584	20250120	102900	31916680	5820	5820	5820	5820	0
585	20250120	102800	31916680	5820	5820	5820	5820	0
586	20250120	102700	31916680	5820	5820	5820	5820	10
587	20250120	102600	31858480	5830	5830	5830	5830	0
588	20250120	102500	31858480	5830	5830	5830	5830	4
589	20250120	102400	31835160	5830	5830	5830	5830	6
590	20250120	102300	31800180	5820	5820	5820	5820	0
591	20250120	102200	31800180	5820	5820	5820	5820	0
592	20250120	102100	31800180	5820	5820	5820	5820	10
593	20250120	102000	31741980	5820	5820	5820	5820	0
594	20250120	101900	31741980	5820	5820	5820	5820	0
595	20250120	101800	31741980	5820	5830	5830	5820	13
596	20250120	101700	31666290	5830	5830	5830	5830	49
597	20250120	101600	31380620	5850	5850	5850	5850	1
598	20250120	101500	31374770	5830	5850	5850	5830	11
599	20250120	101400	31310620	5840	5840	5840	5840	0
600	20250120	101300	31310620	5840	5840	5840	5840	3
601	20250120	101200	31293100	5840	5840	5840	5840	13
602	20250120	101100	31217180	5840	5840	5840	5840	9
603	20250120	101000	31164620	5830	5840	5840	5830	22
604	20250120	100900	31036340	5840	5850	5850	5840	370
605	20250120	100800	28871860	5860	5860	5860	5860	0
606	20250120	100700	28871860	5860	5840	5860	5840	23
607	20250120	100600	28737290	5860	5850	5860	5850	9
608	20250120	100500	28684630	5850	5850	5850	5850	0
609	20250120	100400	28684630	5850	5850	5850	5850	2
610	20250120	100300	28672930	5830	5830	5830	5830	0
611	20250120	100200	28672930	5830	5830	5830	5830	0
612	20250120	100100	28672930	5830	5830	5830	5830	10
613	20250120	100000	28614630	5850	5850	5850	5850	200
614	20250120	095900	27444630	5850	5850	5850	5850	204
615	20250120	095800	26251230	5850	5840	5850	5840	201
616	20250120	095700	25075710	5820	5820	5820	5820	0
617	20250120	095600	25075710	5820	5820	5820	5820	0
618	20250120	095500	25075710	5820	5840	5840	5820	11
619	20250120	095400	25011670	5830	5830	5830	5830	0
620	20250120	095300	25011670	5830	5830	5830	5830	8
621	20250120	095200	24965030	5830	5830	5830	5830	2
622	20250120	095100	24953370	5820	5820	5820	5820	0
623	20250120	095000	24953370	5820	5820	5820	5820	0
624	20250120	094900	24953370	5820	5820	5820	5820	10
625	20250120	094800	24895170	5820	5820	5820	5820	0
626	20250120	094700	24895170	5820	5820	5820	5820	0
627	20250120	094600	24895170	5820	5820	5820	5820	10
628	20250120	094500	24836970	5840	5840	5840	5840	0
629	20250120	094400	24836970	5840	5840	5840	5840	1
630	20250120	094300	24831130	5820	5840	5840	5820	12
631	20250120	094200	24761250	5840	5840	5840	5840	11
632	20250120	094100	24697010	5850	5850	5850	5850	0
633	20250120	094000	24697010	5850	5840	5850	5840	10
634	20250120	093900	24638520	5820	5820	5820	5820	0
635	20250120	093800	24638520	5820	5820	5820	5820	244
636	20250120	093700	23218440	5820	5800	5820	5800	254
637	20250120	093600	21745090	5810	5810	5810	5810	55
638	20250120	093500	21425540	5810	5820	5820	5810	483
639	20250120	093400	18619280	5820	5820	5820	5820	0
640	20250120	093300	18619280	5820	5820	5820	5820	180
641	20250120	093200	17571680	5850	5850	5850	5850	0
642	20250120	093100	17571680	5850	5830	5850	5830	3
643	20250120	093000	17554160	5820	5820	5820	5820	0
644	20250120	092900	17554160	5820	5820	5820	5820	0
645	20250120	092800	17554160	5820	5840	5840	5820	1245
646	20250120	092700	10300140	5840	5840	5840	5840	0
647	20250120	092600	10300140	5840	5840	5840	5840	0
648	20250120	092500	10300140	5840	5840	5840	5840	412
649	20250120	092400	7894060	5840	5840	5840	5840	60
650	20250120	092300	7543660	5830	5830	5830	5830	0
651	20250120	092200	7543660	5830	5830	5830	5830	0
652	20250120	092100	7543660	5830	5830	5830	5830	0
653	20250120	092000	7543660	5830	5840	5840	5830	4
654	20250120	091900	7520310	5850	5850	5850	5850	2
655	20250120	091800	7508610	5840	5840	5840	5840	1
656	20250120	091700	7502770	5840	5840	5840	5840	9
657	20250120	091600	7450210	5840	5840	5840	5840	3
658	20250120	091500	7432690	5840	5840	5840	5840	7
659	20250120	091400	7391810	5840	5840	5840	5840	5
660	20250120	091300	7362610	5830	5860	5860	5830	92
661	20250120	091200	6826100	5830	5830	5830	5830	3
662	20250120	091100	6808610	5830	5830	5830	5830	0
663	20250120	091000	6808610	5830	5830	5830	5830	3
664	20250120	090900	6791120	5850	5840	5850	5820	516
665	20250120	090800	3787110	5840	5850	5850	5840	15
666	20250120	090700	3699490	5850	5850	5850	5850	6
667	20250120	090600	3664390	5850	5860	5860	5850	27
668	20250120	090500	3506380	5860	5860	5860	5860	41
669	20250120	090400	3266120	5860	5850	5860	5850	21
670	20250120	090300	3143240	5850	5850	5850	5850	102
671	20250120	090200	2546540	5850	5850	5850	5840	103
672	20250120	090100	1945000	5850	5850	5850	5850	22
673	20250120	090000	1816300	5850	5860	5860	5850	310