KissMeData/220180/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204600	64124495	2705	2705	2705	2705	2324
3	20250120	204500	64124495	2705	2705	2705	2705	0
4	20250120	204400	64124495	2705	2705	2705	2705	0
5	20250120	204300	64124495	2705	2705	2705	2705	0
6	20250120	204200	64124495	2705	2705	2705	2705	0
7	20250120	204100	64124495	2705	2705	2705	2705	0
8	20250120	204000	64124495	2705	2705	2705	2705	0
9	20250120	203900	64124495	2705	2705	2705	2705	0
10	20250120	203800	64124495	2705	2705	2705	2705	0
11	20250120	203700	64124495	2705	2705	2705	2705	0
12	20250120	203600	64124495	2705	2705	2705	2705	0
13	20250120	203500	64124495	2705	2705	2705	2705	0
14	20250120	203400	64124495	2705	2705	2705	2705	0
15	20250120	203300	64124495	2705	2705	2705	2705	0
16	20250120	203200	64124495	2705	2705	2705	2705	0
17	20250120	203100	64124495	2705	2705	2705	2705	0
18	20250120	203000	64124495	2705	2705	2705	2705	0
19	20250120	202900	64124495	2705	2705	2705	2705	0
20	20250120	202800	64124495	2705	2705	2705	2705	0
21	20250120	202700	64124495	2705	2705	2705	2705	0
22	20250120	202600	64124495	2705	2705	2705	2705	0
23	20250120	202500	64124495	2705	2705	2705	2705	0
24	20250120	202400	64124495	2705	2705	2705	2705	0
25	20250120	202300	64124495	2705	2705	2705	2705	0
26	20250120	202200	64124495	2705	2705	2705	2705	0
27	20250120	202100	64124495	2705	2705	2705	2705	0
28	20250120	202000	64124495	2705	2705	2705	2705	0
29	20250120	201900	64124495	2705	2705	2705	2705	0
30	20250120	201800	64124495	2705	2705	2705	2705	0
31	20250120	201700	64124495	2705	2705	2705	2705	0
32	20250120	201600	64124495	2705	2705	2705	2705	2324
33	20250120	201500	64124495	2705	2705	2705	2705	0
34	20250120	201400	64124495	2705	2705	2705	2705	0
35	20250120	201300	64124495	2705	2705	2705	2705	0
36	20250120	201200	64124495	2705	2705	2705	2705	0
37	20250120	201100	64124495	2705	2705	2705	2705	0
38	20250120	201000	64124495	2705	2705	2705	2705	0
39	20250120	200900	64124495	2705	2705	2705	2705	0
40	20250120	200800	64124495	2705	2705	2705	2705	0
41	20250120	200700	64124495	2705	2705	2705	2705	0
42	20250120	200600	64124495	2705	2705	2705	2705	0
43	20250120	200500	64124495	2705	2705	2705	2705	0
44	20250120	200400	64124495	2705	2705	2705	2705	0
45	20250120	200300	64124495	2705	2705	2705	2705	0
46	20250120	200200	64124495	2705	2705	2705	2705	0
47	20250120	200100	64124495	2705	2705	2705	2705	0
48	20250120	200000	64124495	2705	2705	2705	2705	0
49	20250120	195900	64124495	2705	2705	2705	2705	0
50	20250120	195800	64124495	2705	2705	2705	2705	0
51	20250120	195700	64124495	2705	2705	2705	2705	0
52	20250120	195600	64124495	2705	2705	2705	2705	0
53	20250120	195500	64124495	2705	2705	2705	2705	0
54	20250120	195400	64124495	2705	2705	2705	2705	0
55	20250120	195300	64124495	2705	2705	2705	2705	0
56	20250120	195200	64124495	2705	2705	2705	2705	0
57	20250120	195100	64124495	2705	2705	2705	2705	0
58	20250120	195000	64124495	2705	2705	2705	2705	0
59	20250120	194900	64124495	2705	2705	2705	2705	0
60	20250120	194800	64124495	2705	2705	2705	2705	0
61	20250120	194700	64124495	2705	2705	2705	2705	0
62	20250120	194600	64124495	2705	2705	2705	2705	2324
63	20250120	194500	64124495	2705	2705	2705	2705	0
64	20250120	194400	64124495	2705	2705	2705	2705	0
65	20250120	194300	64124495	2705	2705	2705	2705	0
66	20250120	194200	64124495	2705	2705	2705	2705	0
67	20250120	194100	64124495	2705	2705	2705	2705	0
68	20250120	194000	64124495	2705	2705	2705	2705	0
69	20250120	193900	64124495	2705	2705	2705	2705	0
70	20250120	193800	64124495	2705	2705	2705	2705	0
71	20250120	193700	64124495	2705	2705	2705	2705	0
72	20250120	193600	64124495	2705	2705	2705	2705	0
73	20250120	193500	64124495	2705	2705	2705	2705	0
74	20250120	193400	64124495	2705	2705	2705	2705	0
75	20250120	193300	64124495	2705	2705	2705	2705	0
76	20250120	193200	64124495	2705	2705	2705	2705	0
77	20250120	193100	64124495	2705	2705	2705	2705	0
78	20250120	193000	64124495	2705	2705	2705	2705	0
79	20250120	192900	64124495	2705	2705	2705	2705	0
80	20250120	192800	64124495	2705	2705	2705	2705	0
81	20250120	192700	64124495	2705	2705	2705	2705	0
82	20250120	192600	64124495	2705	2705	2705	2705	0
83	20250120	192500	64124495	2705	2705	2705	2705	0
84	20250120	192400	64124495	2705	2705	2705	2705	0
85	20250120	192300	64124495	2705	2705	2705	2705	0
86	20250120	192200	64124495	2705	2705	2705	2705	0
87	20250120	192100	64124495	2705	2705	2705	2705	0
88	20250120	192000	64124495	2705	2705	2705	2705	0
89	20250120	191900	64124495	2705	2705	2705	2705	0
90	20250120	191800	64124495	2705	2705	2705	2705	0
91	20250120	191700	64124495	2705	2705	2705	2705	0
92	20250120	191600	64124495	2705	2705	2705	2705	2324
93	20250120	191500	64124495	2705	2705	2705	2705	0
94	20250120	191400	64124495	2705	2705	2705	2705	0
95	20250120	191300	64124495	2705	2705	2705	2705	0
96	20250120	191200	64124495	2705	2705	2705	2705	0
97	20250120	191100	64124495	2705	2705	2705	2705	0
98	20250120	191000	64124495	2705	2705	2705	2705	0
99	20250120	190900	64124495	2705	2705	2705	2705	0
100	20250120	190800	64124495	2705	2705	2705	2705	0
101	20250120	190700	64124495	2705	2705	2705	2705	0
102	20250120	190600	64124495	2705	2705	2705	2705	0
103	20250120	190500	64124495	2705	2705	2705	2705	0
104	20250120	190400	64124495	2705	2705	2705	2705	0
105	20250120	190300	64124495	2705	2705	2705	2705	0
106	20250120	190200	64124495	2705	2705	2705	2705	0
107	20250120	190100	64124495	2705	2705	2705	2705	0
108	20250120	190000	64124495	2705	2705	2705	2705	0
109	20250120	185900	64124495	2705	2705	2705	2705	0
110	20250120	185800	64124495	2705	2705	2705	2705	0
111	20250120	185700	64124495	2705	2705	2705	2705	0
112	20250120	185600	64124495	2705	2705	2705	2705	0
113	20250120	185500	64124495	2705	2705	2705	2705	0
114	20250120	185400	64124495	2705	2705	2705	2705	0
115	20250120	185300	64124495	2705	2705	2705	2705	0
116	20250120	185200	64124495	2705	2705	2705	2705	0
117	20250120	185100	64124495	2705	2705	2705	2705	0
118	20250120	185000	64124495	2705	2705	2705	2705	0
119	20250120	184900	64124495	2705	2705	2705	2705	0
120	20250120	184800	64124495	2705	2705	2705	2705	0
121	20250120	184700	64124495	2705	2705	2705	2705	0
122	20250120	184600	64124495	2705	2705	2705	2705	2324
123	20250120	184500	64124495	2705	2705	2705	2705	0
124	20250120	184400	64124495	2705	2705	2705	2705	0
125	20250120	184300	64124495	2705	2705	2705	2705	0
126	20250120	184200	64124495	2705	2705	2705	2705	0
127	20250120	184100	64124495	2705	2705	2705	2705	0
128	20250120	184000	64124495	2705	2705	2705	2705	0
129	20250120	183900	64124495	2705	2705	2705	2705	0
130	20250120	183800	64124495	2705	2705	2705	2705	0
131	20250120	183700	64124495	2705	2705	2705	2705	0
132	20250120	183600	64124495	2705	2705	2705	2705	0
133	20250120	183500	64124495	2705	2705	2705	2705	0
134	20250120	183400	64124495	2705	2705	2705	2705	0
135	20250120	183300	64124495	2705	2705	2705	2705	0
136	20250120	183200	64124495	2705	2705	2705	2705	0
137	20250120	183100	64124495	2705	2705	2705	2705	0
138	20250120	183000	64124495	2705	2705	2705	2705	0
139	20250120	182900	64124495	2705	2705	2705	2705	0
140	20250120	182800	64124495	2705	2705	2705	2705	0
141	20250120	182700	64124495	2705	2705	2705	2705	0
142	20250120	182600	64124495	2705	2705	2705	2705	0
143	20250120	182500	64124495	2705	2705	2705	2705	0
144	20250120	182400	64124495	2705	2705	2705	2705	0
145	20250120	182300	64124495	2705	2705	2705	2705	0
146	20250120	182200	64124495	2705	2705	2705	2705	0
147	20250120	182100	64124495	2705	2705	2705	2705	0
148	20250120	182000	64124495	2705	2705	2705	2705	0
149	20250120	181900	64124495	2705	2705	2705	2705	0
150	20250120	181800	64124495	2705	2705	2705	2705	0
151	20250120	181700	64124495	2705	2705	2705	2705	0
152	20250120	181600	64124495	2705	2705	2705	2705	2324
153	20250120	181500	64124495	2705	2705	2705	2705	0
154	20250120	181400	64124495	2705	2705	2705	2705	0
155	20250120	181300	64124495	2705	2705	2705	2705	0
156	20250120	181200	64124495	2705	2705	2705	2705	0
157	20250120	181100	64124495	2705	2705	2705	2705	0
158	20250120	181000	64124495	2705	2705	2705	2705	0
159	20250120	180900	64124495	2705	2705	2705	2705	0
160	20250120	180800	64124495	2705	2705	2705	2705	0
161	20250120	180700	64124495	2705	2705	2705	2705	0
162	20250120	180600	64124495	2705	2705	2705	2705	0
163	20250120	180500	64124495	2705	2705	2705	2705	0
164	20250120	180400	64124495	2705	2705	2705	2705	0
165	20250120	180300	64124495	2705	2705	2705	2705	0
166	20250120	180200	64124495	2705	2705	2705	2705	0
167	20250120	180100	64124495	2705	2705	2705	2705	0
168	20250120	180000	64124495	2705	2705	2705	2705	0
169	20250120	175900	64124495	2705	2705	2705	2705	0
170	20250120	175800	64124495	2705	2705	2705	2705	0
171	20250120	175700	64124495	2705	2705	2705	2705	0
172	20250120	175600	64124495	2705	2705	2705	2705	0
173	20250120	175500	64124495	2705	2705	2705	2705	0
174	20250120	175400	64124495	2705	2705	2705	2705	0
175	20250120	175300	64124495	2705	2705	2705	2705	0
176	20250120	175200	64124495	2705	2705	2705	2705	0
177	20250120	175100	64124495	2705	2705	2705	2705	0
178	20250120	175000	64124495	2705	2705	2705	2705	0
179	20250120	174900	64124495	2705	2705	2705	2705	0
180	20250120	174800	64124495	2705	2705	2705	2705	0
181	20250120	174700	64124495	2705	2705	2705	2705	0
182	20250120	174600	64124495	2705	2705	2705	2705	2324
183	20250120	174500	64124495	2705	2705	2705	2705	0
184	20250120	174400	64124495	2705	2705	2705	2705	0
185	20250120	174300	64124495	2705	2705	2705	2705	0
186	20250120	174200	64124495	2705	2705	2705	2705	0
187	20250120	174100	64124495	2705	2705	2705	2705	0
188	20250120	174000	64124495	2705	2705	2705	2705	0
189	20250120	173900	64124495	2705	2705	2705	2705	0
190	20250120	173800	64124495	2705	2705	2705	2705	0
191	20250120	173700	64124495	2705	2705	2705	2705	0
192	20250120	173600	64124495	2705	2705	2705	2705	0
193	20250120	173500	64124495	2705	2705	2705	2705	0
194	20250120	173400	64124495	2705	2705	2705	2705	0
195	20250120	173300	64124495	2705	2705	2705	2705	0
196	20250120	173200	64124495	2705	2705	2705	2705	0
197	20250120	173100	64124495	2705	2705	2705	2705	0
198	20250120	173000	64124495	2705	2705	2705	2705	0
199	20250120	172900	64124495	2705	2705	2705	2705	0
200	20250120	172800	64124495	2705	2705	2705	2705	0
201	20250120	172700	64124495	2705	2705	2705	2705	0
202	20250120	172600	64124495	2705	2705	2705	2705	0
203	20250120	172500	64124495	2705	2705	2705	2705	0
204	20250120	172400	64124495	2705	2705	2705	2705	0
205	20250120	172300	64124495	2705	2705	2705	2705	0
206	20250120	172200	64124495	2705	2705	2705	2705	0
207	20250120	172100	64124495	2705	2705	2705	2705	0
208	20250120	172000	64124495	2705	2705	2705	2705	0
209	20250120	171900	64124495	2705	2705	2705	2705	0
210	20250120	171800	64124495	2705	2705	2705	2705	0
211	20250120	171700	64124495	2705	2705	2705	2705	0
212	20250120	171600	64124495	2705	2705	2705	2705	2324
213	20250120	171500	64124495	2705	2705	2705	2705	0
214	20250120	171400	64124495	2705	2705	2705	2705	0
215	20250120	171300	64124495	2705	2705	2705	2705	0
216	20250120	171200	64124495	2705	2705	2705	2705	0
217	20250120	171100	64124495	2705	2705	2705	2705	0
218	20250120	171000	64124495	2705	2705	2705	2705	0
219	20250120	170900	64124495	2705	2705	2705	2705	0
220	20250120	170800	64124495	2705	2705	2705	2705	0
221	20250120	170700	64124495	2705	2705	2705	2705	0
222	20250120	170600	64124495	2705	2705	2705	2705	0
223	20250120	170500	64124495	2705	2705	2705	2705	0
224	20250120	170400	64124495	2705	2705	2705	2705	0
225	20250120	170300	64124495	2705	2705	2705	2705	0
226	20250120	170200	64124495	2705	2705	2705	2705	0
227	20250120	170100	64124495	2705	2705	2705	2705	0
228	20250120	170000	64124495	2705	2705	2705	2705	0
229	20250120	165900	64124495	2705	2705	2705	2705	0
230	20250120	165800	64124495	2705	2705	2705	2705	0
231	20250120	165700	64124495	2705	2705	2705	2705	0
232	20250120	165600	64124495	2705	2705	2705	2705	0
233	20250120	165500	64124495	2705	2705	2705	2705	0
234	20250120	165400	64124495	2705	2705	2705	2705	0
235	20250120	165300	64124495	2705	2705	2705	2705	0
236	20250120	165200	64124495	2705	2705	2705	2705	0
237	20250120	165100	64124495	2705	2705	2705	2705	0
238	20250120	165000	64124495	2705	2705	2705	2705	0
239	20250120	164900	64124495	2705	2705	2705	2705	0
240	20250120	164800	64124495	2705	2705	2705	2705	0
241	20250120	164700	64124495	2705	2705	2705	2705	0
242	20250120	164600	64124495	2705	2705	2705	2705	2324
243	20250120	164500	64124495	2705	2705	2705	2705	0
244	20250120	164400	64124495	2705	2705	2705	2705	0
245	20250120	164300	64124495	2705	2705	2705	2705	0
246	20250120	164200	64124495	2705	2705	2705	2705	0
247	20250120	164100	64124495	2705	2705	2705	2705	0
248	20250120	164000	64124495	2705	2705	2705	2705	0
249	20250120	163900	64124495	2705	2705	2705	2705	0
250	20250120	163800	64124495	2705	2705	2705	2705	0
251	20250120	163700	64124495	2705	2705	2705	2705	0
252	20250120	163600	64124495	2705	2705	2705	2705	0
253	20250120	163500	64124495	2705	2705	2705	2705	0
254	20250120	163400	64124495	2705	2705	2705	2705	0
255	20250120	163300	64124495	2705	2705	2705	2705	0
256	20250120	163200	64124495	2705	2705	2705	2705	0
257	20250120	163100	64124495	2705	2705	2705	2705	0
258	20250120	163000	64124495	2705	2705	2705	2705	0
259	20250120	162900	64124495	2705	2705	2705	2705	0
260	20250120	162800	64124495	2705	2705	2705	2705	0
261	20250120	162700	64124495	2705	2705	2705	2705	0
262	20250120	162600	64124495	2705	2705	2705	2705	0
263	20250120	162500	64124495	2705	2705	2705	2705	0
264	20250120	162400	64124495	2705	2705	2705	2705	0
265	20250120	162300	64124495	2705	2705	2705	2705	0
266	20250120	162200	64124495	2705	2705	2705	2705	0
267	20250120	162100	64124495	2705	2705	2705	2705	0
268	20250120	162000	64124495	2705	2705	2705	2705	0
269	20250120	161900	64124495	2705	2705	2705	2705	0
270	20250120	161800	64124495	2705	2705	2705	2705	0
271	20250120	161700	64124495	2705	2705	2705	2705	0
272	20250120	161600	64124495	2705	2705	2705	2705	2324
273	20250120	161500	64124495	2705	2705	2705	2705	0
274	20250120	161400	64124495	2705	2705	2705	2705	0
275	20250120	161300	64124495	2705	2705	2705	2705	0
276	20250120	161200	64124495	2705	2705	2705	2705	0
277	20250120	161100	64124495	2705	2705	2705	2705	0
278	20250120	161000	64124495	2705	2705	2705	2705	0
279	20250120	160900	64124495	2705	2705	2705	2705	0
280	20250120	160800	64124495	2705	2705	2705	2705	0
281	20250120	160700	64124495	2705	2705	2705	2705	0
282	20250120	160600	64124495	2705	2705	2705	2705	0
283	20250120	160500	64124495	2705	2705	2705	2705	0
284	20250120	160400	64124495	2705	2705	2705	2705	0
285	20250120	160300	64124495	2705	2705	2705	2705	0
286	20250120	160200	64124495	2705	2705	2705	2705	0
287	20250120	160100	64124495	2705	2705	2705	2705	0
288	20250120	160000	64124495	2705	2705	2705	2705	0
289	20250120	155900	64124495	2705	2705	2705	2705	0
290	20250120	155800	64124495	2705	2705	2705	2705	0
291	20250120	155700	64124495	2705	2705	2705	2705	0
292	20250120	155600	64124495	2705	2705	2705	2705	0
293	20250120	155500	64124495	2705	2705	2705	2705	0
294	20250120	155400	64124495	2705	2705	2705	2705	0
295	20250120	155300	64124495	2705	2705	2705	2705	0
296	20250120	155200	64124495	2705	2705	2705	2705	0
297	20250120	155100	64124495	2705	2705	2705	2705	0
298	20250120	155000	64124495	2705	2705	2705	2705	0
299	20250120	154900	64124495	2705	2705	2705	2705	0
300	20250120	154800	64124495	2705	2705	2705	2705	0
301	20250120	154700	64124495	2705	2705	2705	2705	0
302	20250120	154600	64124495	2705	2705	2705	2705	2324
303	20250120	154500	64124495	2705	2705	2705	2705	0
304	20250120	154400	64124495	2705	2705	2705	2705	0
305	20250120	154300	64124495	2705	2705	2705	2705	0
306	20250120	154200	64124495	2705	2705	2705	2705	0
307	20250120	154100	64124495	2705	2705	2705	2705	0
308	20250120	154000	64124495	2705	2705	2705	2705	0
309	20250120	153900	64124495	2705	2705	2705	2705	0
310	20250120	153800	64124495	2705	2705	2705	2705	0
311	20250120	153700	64124495	2705	2705	2705	2705	0
312	20250120	153600	64124495	2705	2705	2705	2705	0
313	20250120	153500	64124495	2705	2705	2705	2705	0
314	20250120	153400	64124495	2705	2705	2705	2705	0
315	20250120	153300	64124495	2705	2705	2705	2705	0
316	20250120	153200	64124495	2705	2705	2705	2705	0
317	20250120	153100	64124495	2705	2705	2705	2705	0
318	20250120	153000	64124495	2705	2705	2705	2705	2324
319	20250120	152900	57838075	2685	2685	2685	2685	0
320	20250120	152800	57838075	2685	2685	2685	2685	0
321	20250120	152700	57838075	2685	2685	2685	2685	0
322	20250120	152600	57838075	2685	2685	2685	2685	0
323	20250120	152500	57838075	2685	2685	2685	2685	0
324	20250120	152400	57838075	2685	2685	2685	2685	0
325	20250120	152300	57838075	2685	2685	2685	2685	0
326	20250120	152200	57838075	2685	2685	2685	2685	0
327	20250120	152100	57838075	2685	2685	2685	2685	0
328	20250120	152000	57838075	2685	2685	2685	2685	0
329	20250120	151900	57838075	2685	2685	2685	2685	36
330	20250120	151800	57741415	2705	2705	2705	2705	0
331	20250120	151700	57741415	2705	2695	2705	2690	216
332	20250120	151600	57160015	2695	2700	2700	2695	3
333	20250120	151500	57151925	2705	2705	2705	2705	5
334	20250120	151400	57138400	2705	2705	2705	2705	0
335	20250120	151300	57138400	2705	2705	2705	2705	0
336	20250120	151200	57138400	2705	2705	2705	2705	0
337	20250120	151100	57138400	2705	2705	2705	2705	0
338	20250120	151000	57138400	2705	2705	2705	2700	39
339	20250120	150900	57032930	2705	2705	2705	2705	65
340	20250120	150800	56857105	2705	2705	2705	2705	62
341	20250120	150700	56689395	2705	2705	2705	2705	100
342	20250120	150600	56418895	2705	2705	2705	2705	200
343	20250120	150500	55877895	2705	2705	2705	2705	150
344	20250120	150400	55472145	2705	2705	2705	2705	200
345	20250120	150300	54931145	2705	2705	2705	2705	300
346	20250120	150200	54119645	2705	2705	2705	2705	0
347	20250120	150100	54119645	2705	2705	2705	2705	0
348	20250120	150000	54119645	2705	2705	2705	2705	10
349	20250120	145900	54092595	2705	2705	2705	2705	200
350	20250120	145800	53551595	2705	2705	2705	2705	0
351	20250120	145700	53551595	2705	2705	2705	2705	0
352	20250120	145600	53551595	2705	2705	2705	2705	0
353	20250120	145500	53551595	2705	2705	2705	2705	1
354	20250120	145400	53548890	2700	2700	2700	2700	0
355	20250120	145300	53548890	2700	2700	2700	2700	0
356	20250120	145200	53548890	2700	2700	2700	2700	0
357	20250120	145100	53548890	2700	2700	2700	2700	888
358	20250120	145000	51151290	2705	2705	2705	2705	411
359	20250120	144900	50039535	2705	2715	2715	2700	1646
360	20250120	144800	45591950	2720	2720	2720	2720	132
361	20250120	144700	45232910	2715	2730	2730	2715	2099
362	20250120	144600	39532480	2750	2750	2750	2750	0
363	20250120	144500	39532480	2750	2750	2750	2750	0
364	20250120	144400	39532480	2750	2750	2750	2750	0
365	20250120	144300	39532480	2750	2750	2750	2750	0
366	20250120	144200	39532480	2750	2745	2750	2745	10
367	20250120	144100	39505015	2730	2730	2730	2730	0
368	20250120	144000	39505015	2730	2730	2730	2730	0
369	20250120	143900	39505015	2730	2730	2730	2730	0
370	20250120	143800	39505015	2730	2730	2730	2730	0
371	20250120	143700	39505015	2730	2730	2730	2730	0
372	20250120	143600	39505015	2730	2730	2730	2730	0
373	20250120	143500	39505015	2730	2730	2730	2730	0
374	20250120	143400	39505015	2730	2730	2730	2730	0
375	20250120	143300	39505015	2730	2730	2730	2730	0
376	20250120	143200	39505015	2730	2730	2730	2730	0
377	20250120	143100	39505015	2730	2730	2730	2730	36
378	20250120	143000	39406735	2745	2745	2745	2745	0
379	20250120	142900	39406735	2745	2745	2745	2745	0
380	20250120	142800	39406735	2745	2745	2745	2745	1
381	20250120	142700	39403990	2730	2730	2730	2730	0
382	20250120	142600	39403990	2730	2730	2730	2730	24
383	20250120	142500	39338470	2750	2750	2750	2750	0
384	20250120	142400	39338470	2750	2750	2750	2750	0
385	20250120	142300	39338470	2750	2750	2750	2750	0
386	20250120	142200	39338470	2750	2750	2750	2750	0
387	20250120	142100	39338470	2750	2750	2750	2750	0
388	20250120	142000	39338470	2750	2750	2750	2750	0
389	20250120	141900	39338470	2750	2750	2750	2750	0
390	20250120	141800	39338470	2750	2750	2750	2750	0
391	20250120	141700	39338470	2750	2750	2750	2750	0
392	20250120	141600	39338470	2750	2750	2750	2750	0
393	20250120	141500	39338470	2750	2750	2750	2750	0
394	20250120	141400	39338470	2750	2750	2750	2750	0
395	20250120	141300	39338470	2750	2750	2750	2750	0
396	20250120	141200	39338470	2750	2750	2750	2750	0
397	20250120	141100	39338470	2750	2750	2750	2750	0
398	20250120	141000	39338470	2750	2750	2750	2750	0
399	20250120	140900	39338470	2750	2750	2750	2750	0
400	20250120	140800	39338470	2750	2750	2750	2750	0
401	20250120	140700	39338470	2750	2750	2750	2750	0
402	20250120	140600	39338470	2750	2750	2750	2750	0
403	20250120	140500	39338470	2750	2750	2750	2750	0
404	20250120	140400	39338470	2750	2750	2750	2750	0
405	20250120	140300	39338470	2750	2750	2750	2750	0
406	20250120	140200	39338470	2750	2750	2750	2750	0
407	20250120	140100	39338470	2750	2750	2750	2750	0
408	20250120	140000	39338470	2750	2750	2750	2750	0
409	20250120	135900	39338470	2750	2750	2750	2750	0
410	20250120	135800	39338470	2750	2750	2750	2750	0
411	20250120	135700	39338470	2750	2750	2750	2750	0
412	20250120	135600	39338470	2750	2750	2750	2750	100
413	20250120	135500	39063470	2750	2750	2750	2750	0
414	20250120	135400	39063470	2750	2750	2750	2750	0
415	20250120	135300	39063470	2750	2750	2750	2750	0
416	20250120	135200	39063470	2750	2750	2750	2750	0
417	20250120	135100	39063470	2750	2750	2750	2750	1
418	20250120	135000	39060720	2745	2745	2745	2745	0
419	20250120	134900	39060720	2745	2745	2745	2745	0
420	20250120	134800	39060720	2745	2745	2745	2745	0
421	20250120	134700	39060720	2745	2745	2745	2745	0
422	20250120	134600	39060720	2745	2745	2745	2745	130
423	20250120	134500	38703870	2745	2745	2745	2745	0
424	20250120	134400	38703870	2745	2745	2745	2745	0
425	20250120	134300	38703870	2745	2745	2745	2745	0
426	20250120	134200	38703870	2745	2745	2745	2745	0
427	20250120	134100	38703870	2745	2745	2745	2745	0
428	20250120	134000	38703870	2745	2745	2745	2745	50
429	20250120	133900	38566620	2745	2745	2745	2745	0
430	20250120	133800	38566620	2745	2745	2745	2745	0
431	20250120	133700	38566620	2745	2745	2745	2745	0
432	20250120	133600	38566620	2745	2745	2745	2745	0
433	20250120	133500	38566620	2745	2745	2745	2745	0
434	20250120	133400	38566620	2745	2745	2745	2745	0
435	20250120	133300	38566620	2745	2745	2745	2745	0
436	20250120	133200	38566620	2745	2745	2745	2745	0
437	20250120	133100	38566620	2745	2745	2745	2745	0
438	20250120	133000	38566620	2745	2745	2745	2745	0
439	20250120	132900	38566620	2745	2745	2745	2745	0
440	20250120	132800	38566620	2745	2745	2745	2745	0
441	20250120	132700	38566620	2745	2745	2745	2745	0
442	20250120	132600	38566620	2745	2745	2745	2745	0
443	20250120	132500	38566620	2745	2745	2745	2745	0
444	20250120	132400	38566620	2745	2745	2745	2745	50
445	20250120	132300	38429370	2750	2750	2750	2750	0
446	20250120	132200	38429370	2750	2750	2750	2750	0
447	20250120	132100	38429370	2750	2750	2750	2750	0
448	20250120	132000	38429370	2750	2750	2750	2750	0
449	20250120	131900	38429370	2750	2750	2750	2750	0
450	20250120	131800	38429370	2750	2750	2750	2750	0
451	20250120	131700	38429370	2750	2750	2750	2750	0
452	20250120	131600	38429370	2750	2750	2750	2750	0
453	20250120	131500	38429370	2750	2750	2750	2750	0
454	20250120	131400	38429370	2750	2750	2750	2750	0
455	20250120	131300	38429370	2750	2750	2750	2750	44
456	20250120	131200	38308370	2755	2755	2755	2755	0
457	20250120	131100	38308370	2755	2755	2755	2755	0
458	20250120	131000	38308370	2755	2755	2755	2755	0
459	20250120	130900	38308370	2755	2755	2755	2755	0
460	20250120	130800	38308370	2755	2755	2755	2755	0
461	20250120	130700	38308370	2755	2755	2755	2755	0
462	20250120	130600	38308370	2755	2755	2755	2755	0
463	20250120	130500	38308370	2755	2755	2755	2755	0
464	20250120	130400	38308370	2755	2755	2755	2755	0
465	20250120	130300	38308370	2755	2755	2755	2755	0
466	20250120	130200	38308370	2755	2755	2755	2755	0
467	20250120	130100	38308370	2755	2755	2755	2755	0
468	20250120	130000	38308370	2755	2755	2755	2755	0
469	20250120	125900	38308370	2755	2755	2755	2755	0
470	20250120	125800	38308370	2755	2755	2755	2755	0
471	20250120	125700	38308370	2755	2755	2755	2755	0
472	20250120	125600	38308370	2755	2755	2755	2755	0
473	20250120	125500	38308370	2755	2755	2755	2755	0
474	20250120	125400	38308370	2755	2755	2755	2755	0
475	20250120	125300	38308370	2755	2755	2755	2755	0
476	20250120	125200	38308370	2755	2755	2755	2755	0
477	20250120	125100	38308370	2755	2755	2755	2755	0
478	20250120	125000	38308370	2755	2755	2755	2755	0
479	20250120	124900	38308370	2755	2755	2755	2755	0
480	20250120	124800	38308370	2755	2755	2755	2755	0
481	20250120	124700	38308370	2755	2755	2755	2755	0
482	20250120	124600	38308370	2755	2755	2755	2755	0
483	20250120	124500	38308370	2755	2755	2755	2755	0
484	20250120	124400	38308370	2755	2755	2755	2755	0
485	20250120	124300	38308370	2755	2755	2755	2755	36
486	20250120	124200	38209190	2755	2755	2755	2755	0
487	20250120	124100	38209190	2755	2755	2755	2755	0
488	20250120	124000	38209190	2755	2755	2755	2755	0
489	20250120	123900	38209190	2755	2755	2755	2755	0
490	20250120	123800	38209190	2755	2755	2755	2755	0
491	20250120	123700	38209190	2755	2755	2755	2755	0
492	20250120	123600	38209190	2755	2755	2755	2755	0
493	20250120	123500	38209190	2755	2755	2755	2755	0
494	20250120	123400	38209190	2755	2755	2755	2755	0
495	20250120	123300	38209190	2755	2755	2755	2755	0
496	20250120	123200	38209190	2755	2755	2755	2755	0
497	20250120	123100	38209190	2755	2755	2755	2755	0
498	20250120	123000	38209190	2755	2755	2755	2755	0
499	20250120	122900	38209190	2755	2750	2755	2750	51
500	20250120	122800	38068870	2775	2775	2775	2775	0
501	20250120	122700	38068870	2775	2775	2775	2775	0
502	20250120	122600	38068870	2775	2775	2775	2775	0
503	20250120	122500	38068870	2775	2775	2775	2775	0
504	20250120	122400	38068870	2775	2775	2775	2775	0
505	20250120	122300	38068870	2775	2775	2775	2775	0
506	20250120	122200	38068870	2775	2770	2775	2770	100
507	20250120	122100	37791655	2780	2780	2780	2780	0
508	20250120	122000	37791655	2780	2780	2780	2780	0
509	20250120	121900	37791655	2780	2750	2780	2750	300
510	20250120	121800	36964165	2780	2780	2780	2780	0
511	20250120	121700	36964165	2780	2780	2780	2780	0
512	20250120	121600	36964165	2780	2780	2780	2780	0
513	20250120	121500	36964165	2780	2780	2780	2780	0
514	20250120	121400	36964165	2780	2780	2780	2780	0
515	20250120	121300	36964165	2780	2780	2780	2780	0
516	20250120	121200	36964165	2780	2780	2780	2780	0
517	20250120	121100	36964165	2780	2780	2780	2780	0
518	20250120	121000	36964165	2780	2780	2780	2780	0
519	20250120	120900	36964165	2780	2780	2780	2780	0
520	20250120	120800	36964165	2780	2780	2780	2780	0
521	20250120	120700	36964165	2780	2780	2780	2780	0
522	20250120	120600	36964165	2780	2780	2780	2780	0
523	20250120	120500	36964165	2780	2780	2780	2780	0
524	20250120	120400	36964165	2780	2780	2780	2780	0
525	20250120	120300	36964165	2780	2780	2780	2780	0
526	20250120	120200	36964165	2780	2780	2780	2780	0
527	20250120	120100	36964165	2780	2780	2780	2780	0
528	20250120	120000	36964165	2780	2780	2780	2780	0
529	20250120	115900	36964165	2780	2780	2780	2780	0
530	20250120	115800	36964165	2780	2780	2780	2780	0
531	20250120	115700	36964165	2780	2780	2780	2780	0
532	20250120	115600	36964165	2780	2780	2780	2780	0
533	20250120	115500	36964165	2780	2780	2780	2780	0
534	20250120	115400	36964165	2780	2780	2780	2780	0
535	20250120	115300	36964165	2780	2780	2780	2780	0
536	20250120	115200	36964165	2780	2780	2780	2780	0
537	20250120	115100	36964165	2780	2780	2780	2780	0
538	20250120	115000	36964165	2780	2780	2780	2780	0
539	20250120	114900	36964165	2780	2780	2780	2780	0
540	20250120	114800	36964165	2780	2780	2780	2780	0
541	20250120	114700	36964165	2780	2780	2780	2780	0
542	20250120	114600	36964165	2780	2780	2780	2780	0
543	20250120	114500	36964165	2780	2780	2780	2780	0
544	20250120	114400	36964165	2780	2780	2780	2780	0
545	20250120	114300	36964165	2780	2780	2780	2780	0
546	20250120	114200	36964165	2780	2780	2780	2780	0
547	20250120	114100	36964165	2780	2780	2780	2780	0
548	20250120	114000	36964165	2780	2780	2780	2780	0
549	20250120	113900	36964165	2780	2780	2780	2780	0
550	20250120	113800	36964165	2780	2780	2780	2780	0
551	20250120	113700	36964165	2780	2780	2780	2780	0
552	20250120	113600	36964165	2780	2780	2780	2780	0
553	20250120	113500	36964165	2780	2780	2780	2780	0
554	20250120	113400	36964165	2780	2740	2780	2740	300
555	20250120	113300	36137445	2710	2710	2710	2710	0
556	20250120	113200	36137445	2710	2710	2710	2710	0
557	20250120	113100	36137445	2710	2710	2710	2710	0
558	20250120	113000	36137445	2710	2710	2710	2710	0
559	20250120	112900	36137445	2710	2710	2710	2710	0
560	20250120	112800	36137445	2710	2710	2710	2710	0
561	20250120	112700	36137445	2710	2710	2710	2710	0
562	20250120	112600	36137445	2710	2710	2710	2710	5654
563	20250120	112500	20815105	2710	2710	2710	2710	0
564	20250120	112400	20815105	2710	2710	2710	2710	0
565	20250120	112300	20815105	2710	2710	2710	2710	0
566	20250120	112200	20815105	2710	2710	2710	2710	0
567	20250120	112100	20815105	2710	2710	2710	2710	0
568	20250120	112000	20815105	2710	2710	2710	2710	0
569	20250120	111900	20815105	2710	2710	2710	2710	10
570	20250120	111800	20788005	2705	2705	2705	2705	0
571	20250120	111700	20788005	2705	2705	2705	2705	1
572	20250120	111600	20785300	2705	2705	2705	2705	0
573	20250120	111500	20785300	2705	2705	2705	2705	0
574	20250120	111400	20785300	2705	2705	2705	2705	0
575	20250120	111300	20785300	2705	2705	2705	2705	0
576	20250120	111200	20785300	2705	2705	2705	2705	0
577	20250120	111100	20785300	2705	2705	2705	2705	0
578	20250120	111000	20785300	2705	2705	2705	2705	0
579	20250120	110900	20785300	2705	2705	2705	2705	0
580	20250120	110800	20785300	2705	2705	2705	2705	0
581	20250120	110700	20785300	2705	2705	2705	2705	0
582	20250120	110600	20785300	2705	2705	2705	2705	0
583	20250120	110500	20785300	2705	2705	2705	2705	0
584	20250120	110400	20785300	2705	2705	2705	2705	0
585	20250120	110300	20785300	2705	2705	2705	2705	0
586	20250120	110200	20785300	2705	2705	2705	2705	0
587	20250120	110100	20785300	2705	2705	2705	2705	0
588	20250120	110000	20785300	2705	2705	2705	2705	0
589	20250120	105900	20785300	2705	2705	2705	2705	0
590	20250120	105800	20785300	2705	2725	2725	2705	936
591	20250120	105700	18247610	2745	2745	2745	2745	0
592	20250120	105600	18247610	2745	2745	2745	2745	0
593	20250120	105500	18247610	2745	2745	2745	2745	0
594	20250120	105400	18247610	2745	2745	2745	2745	0
595	20250120	105300	18247610	2745	2745	2745	2745	0
596	20250120	105200	18247610	2745	2745	2745	2745	0
597	20250120	105100	18247610	2745	2745	2745	2745	0
598	20250120	105000	18247610	2745	2745	2745	2745	4
599	20250120	104900	18236630	2745	2745	2745	2745	0
600	20250120	104800	18236630	2745	2745	2745	2745	6
601	20250120	104700	18220160	2755	2755	2755	2755	0
602	20250120	104600	18220160	2755	2740	2755	2740	12
603	20250120	104500	18187205	2775	2775	2775	2775	0
604	20250120	104400	18187205	2775	2775	2775	2775	0
605	20250120	104300	18187205	2775	2775	2775	2775	0
606	20250120	104200	18187205	2775	2775	2775	2775	0
607	20250120	104100	18187205	2775	2775	2775	2775	0
608	20250120	104000	18187205	2775	2775	2775	2775	0
609	20250120	103900	18187205	2775	2775	2775	2775	0
610	20250120	103800	18187205	2775	2775	2775	2775	0
611	20250120	103700	18187205	2775	2775	2775	2775	0
612	20250120	103600	18187205	2775	2775	2775	2775	0
613	20250120	103500	18187205	2775	2775	2775	2775	0
614	20250120	103400	18187205	2775	2775	2775	2775	0
615	20250120	103300	18187205	2775	2775	2775	2775	0
616	20250120	103200	18187205	2775	2775	2775	2775	0
617	20250120	103100	18187205	2775	2775	2775	2775	0
618	20250120	103000	18187205	2775	2775	2775	2775	0
619	20250120	102900	18187205	2775	2775	2775	2775	0
620	20250120	102800	18187205	2775	2775	2775	2775	0
621	20250120	102700	18187205	2775	2775	2775	2775	0
622	20250120	102600	18187205	2775	2775	2775	2775	0
623	20250120	102500	18187205	2775	2775	2775	2775	0
624	20250120	102400	18187205	2775	2770	2775	2770	7
625	20250120	102300	18167785	2770	2765	2770	2765	4
626	20250120	102200	18156715	2760	2760	2760	2760	1
627	20250120	102100	18153955	2750	2750	2750	2750	1
628	20250120	102000	18151205	2730	2730	2730	2730	87
629	20250120	101900	17913695	2730	2715	2730	2715	410
630	20250120	101800	16797545	2725	2725	2725	2725	26
631	20250120	101700	16726695	2715	2725	2725	2715	24
632	20250120	101600	16661390	2730	2730	2730	2730	0
633	20250120	101500	16661390	2730	2730	2730	2730	0
634	20250120	101400	16661390	2730	2730	2730	2730	50
635	20250120	101300	16524890	2725	2725	2725	2725	0
636	20250120	101200	16524890	2725	2725	2725	2725	11
637	20250120	101100	16494915	2725	2735	2735	2725	137
638	20250120	101000	16120895	2745	2745	2745	2745	0
639	20250120	100900	16120895	2745	2735	2745	2735	669
640	20250120	100800	14288530	2740	2740	2775	2740	1001
641	20250120	100700	11545755	2730	2745	2745	2730	2500
642	20250120	100600	4717315	2800	2770	2800	2770	300
643	20250120	100500	3879750	2765	2765	2765	2765	0
644	20250120	100400	3879750	2765	2765	2765	2765	0
645	20250120	100300	3879750	2765	2765	2765	2765	0
646	20250120	100200	3879750	2765	2765	2765	2765	2
647	20250120	100100	3874220	2765	2765	2765	2765	36
648	20250120	100000	3774680	2770	2770	2770	2770	0
649	20250120	095900	3774680	2770	2770	2770	2770	0
650	20250120	095800	3774680	2770	2770	2770	2770	0
651	20250120	095700	3774680	2770	2770	2770	2770	0
652	20250120	095600	3774680	2770	2770	2770	2770	0
653	20250120	095500	3774680	2770	2770	2770	2770	0
654	20250120	095400	3774680	2770	2770	2770	2770	0
655	20250120	095300	3774680	2770	2770	2770	2770	0
656	20250120	095200	3774680	2770	2770	2770	2770	0
657	20250120	095100	3774680	2770	2770	2770	2770	125
658	20250120	095000	3428430	2770	2770	2770	2770	5
659	20250120	094900	3414580	2730	2730	2730	2730	0
660	20250120	094800	3414580	2730	2730	2730	2730	0
661	20250120	094700	3414580	2730	2730	2730	2730	2
662	20250120	094600	3409120	2795	2795	2795	2795	370
663	20250120	094500	2374970	2800	2760	2800	2760	474
664	20250120	094400	1048260	2750	2750	2750	2750	0
665	20250120	094300	1048260	2750	2750	2750	2750	0
666	20250120	094200	1048260	2750	2750	2750	2750	0
667	20250120	094100	1048260	2750	2750	2750	2750	0
668	20250120	094000	1048260	2750	2750	2750	2750	0
669	20250120	093900	1048260	2750	2750	2750	2750	0
670	20250120	093800	1048260	2750	2750	2750	2750	0
671	20250120	093700	1048260	2750	2750	2750	2750	0
672	20250120	093600	1048260	2750	2750	2750	2750	0
673	20250120	093500	1048260	2750	2750	2750	2750	0
674	20250120	093400	1048260	2750	2750	2750	2750	0
675	20250120	093300	1048260	2750	2750	2750	2750	0
676	20250120	093200	1048260	2750	2750	2750	2750	0
677	20250120	093100	1048260	2750	2750	2750	2750	0
678	20250120	093000	1048260	2750	2750	2750	2750	0
679	20250120	092900	1048260	2750	2750	2750	2750	0
680	20250120	092800	1048260	2750	2750	2750	2750	0
681	20250120	092700	1048260	2750	2750	2750	2750	0
682	20250120	092600	1048260	2750	2750	2750	2750	0
683	20250120	092500	1048260	2750	2750	2750	2750	0
684	20250120	092400	1048260	2750	2750	2750	2750	0
685	20250120	092300	1048260	2750	2750	2750	2750	0
686	20250120	092200	1048260	2750	2750	2750	2750	0
687	20250120	092100	1048260	2750	2750	2750	2750	0
688	20250120	092000	1048260	2750	2750	2750	2750	0
689	20250120	091900	1048260	2750	2750	2750	2750	0
690	20250120	091800	1048260	2750	2750	2750	2750	0
691	20250120	091700	1048260	2750	2750	2750	2750	0
692	20250120	091600	1048260	2750	2750	2750	2750	0
693	20250120	091500	1048260	2750	2750	2750	2750	0
694	20250120	091400	1048260	2750	2750	2750	2750	300
695	20250120	091300	223260	2760	2760	2760	2760	0
696	20250120	091200	223260	2760	2760	2760	2760	0
697	20250120	091100	223260	2760	2760	2760	2760	0
698	20250120	091000	223260	2760	2760	2760	2760	51
699	20250120	090900	82500	2750	2750	2750	2750	0
700	20250120	090800	82500	2750	2750	2750	2750	0
701	20250120	090700	82500	2750	2750	2750	2750	0
702	20250120	090600	82500	2750	2750	2750	2750	0
703	20250120	090500	82500	2750	2750	2750	2750	0
704	20250120	090400	82500	2750	2750	2750	2750	0
705	20250120	090300	82500	2750	2750	2750	2750	0
706	20250120	090200	82500	2750	2750	2750	2750	0
707	20250120	090100	82500	2750	2750	2750	2750	0
708	20250120	090000	82500	2750	2750	2750	2750	30