KissMeData/260930/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	205800	215874540	4990	4990	4990	4990	1416
3	20250120	205700	215874540	4990	4990	4990	4990	0
4	20250120	205600	215874540	4990	4990	4990	4990	0
5	20250120	205500	215874540	4990	4990	4990	4990	0
6	20250120	205400	215874540	4990	4990	4990	4990	0
7	20250120	205300	215874540	4990	4990	4990	4990	0
8	20250120	205200	215874540	4990	4990	4990	4990	0
9	20250120	205100	215874540	4990	4990	4990	4990	0
10	20250120	205000	215874540	4990	4990	4990	4990	0
11	20250120	204900	215874540	4990	4990	4990	4990	0
12	20250120	204800	215874540	4990	4990	4990	4990	0
13	20250120	204700	215874540	4990	4990	4990	4990	0
14	20250120	204600	215874540	4990	4990	4990	4990	0
15	20250120	204500	215874540	4990	4990	4990	4990	0
16	20250120	204400	215874540	4990	4990	4990	4990	0
17	20250120	204300	215874540	4990	4990	4990	4990	0
18	20250120	204200	215874540	4990	4990	4990	4990	0
19	20250120	204100	215874540	4990	4990	4990	4990	0
20	20250120	204000	215874540	4990	4990	4990	4990	0
21	20250120	203900	215874540	4990	4990	4990	4990	0
22	20250120	203800	215874540	4990	4990	4990	4990	0
23	20250120	203700	215874540	4990	4990	4990	4990	0
24	20250120	203600	215874540	4990	4990	4990	4990	0
25	20250120	203500	215874540	4990	4990	4990	4990	0
26	20250120	203400	215874540	4990	4990	4990	4990	0
27	20250120	203300	215874540	4990	4990	4990	4990	0
28	20250120	203200	215874540	4990	4990	4990	4990	0
29	20250120	203100	215874540	4990	4990	4990	4990	0
30	20250120	203000	215874540	4990	4990	4990	4990	0
31	20250120	202900	215874540	4990	4990	4990	4990	0
32	20250120	202800	215874540	4990	4990	4990	4990	1416
33	20250120	202700	215874540	4990	4990	4990	4990	0
34	20250120	202600	215874540	4990	4990	4990	4990	0
35	20250120	202500	215874540	4990	4990	4990	4990	0
36	20250120	202400	215874540	4990	4990	4990	4990	0
37	20250120	202300	215874540	4990	4990	4990	4990	0
38	20250120	202200	215874540	4990	4990	4990	4990	0
39	20250120	202100	215874540	4990	4990	4990	4990	0
40	20250120	202000	215874540	4990	4990	4990	4990	0
41	20250120	201900	215874540	4990	4990	4990	4990	0
42	20250120	201800	215874540	4990	4990	4990	4990	0
43	20250120	201700	215874540	4990	4990	4990	4990	0
44	20250120	201600	215874540	4990	4990	4990	4990	0
45	20250120	201500	215874540	4990	4990	4990	4990	0
46	20250120	201400	215874540	4990	4990	4990	4990	0
47	20250120	201300	215874540	4990	4990	4990	4990	0
48	20250120	201200	215874540	4990	4990	4990	4990	0
49	20250120	201100	215874540	4990	4990	4990	4990	0
50	20250120	201000	215874540	4990	4990	4990	4990	0
51	20250120	200900	215874540	4990	4990	4990	4990	0
52	20250120	200800	215874540	4990	4990	4990	4990	0
53	20250120	200700	215874540	4990	4990	4990	4990	0
54	20250120	200600	215874540	4990	4990	4990	4990	0
55	20250120	200500	215874540	4990	4990	4990	4990	0
56	20250120	200400	215874540	4990	4990	4990	4990	0
57	20250120	200300	215874540	4990	4990	4990	4990	0
58	20250120	200200	215874540	4990	4990	4990	4990	0
59	20250120	200100	215874540	4990	4990	4990	4990	0
60	20250120	200000	215874540	4990	4990	4990	4990	0
61	20250120	195900	215874540	4990	4990	4990	4990	0
62	20250120	195800	215874540	4990	4990	4990	4990	1416
63	20250120	195700	215874540	4990	4990	4990	4990	0
64	20250120	195600	215874540	4990	4990	4990	4990	0
65	20250120	195500	215874540	4990	4990	4990	4990	0
66	20250120	195400	215874540	4990	4990	4990	4990	0
67	20250120	195300	215874540	4990	4990	4990	4990	0
68	20250120	195200	215874540	4990	4990	4990	4990	0
69	20250120	195100	215874540	4990	4990	4990	4990	0
70	20250120	195000	215874540	4990	4990	4990	4990	0
71	20250120	194900	215874540	4990	4990	4990	4990	0
72	20250120	194800	215874540	4990	4990	4990	4990	0
73	20250120	194700	215874540	4990	4990	4990	4990	0
74	20250120	194600	215874540	4990	4990	4990	4990	0
75	20250120	194500	215874540	4990	4990	4990	4990	0
76	20250120	194400	215874540	4990	4990	4990	4990	0
77	20250120	194300	215874540	4990	4990	4990	4990	0
78	20250120	194200	215874540	4990	4990	4990	4990	0
79	20250120	194100	215874540	4990	4990	4990	4990	0
80	20250120	194000	215874540	4990	4990	4990	4990	0
81	20250120	193900	215874540	4990	4990	4990	4990	0
82	20250120	193800	215874540	4990	4990	4990	4990	0
83	20250120	193700	215874540	4990	4990	4990	4990	0
84	20250120	193600	215874540	4990	4990	4990	4990	0
85	20250120	193500	215874540	4990	4990	4990	4990	0
86	20250120	193400	215874540	4990	4990	4990	4990	0
87	20250120	193300	215874540	4990	4990	4990	4990	0
88	20250120	193200	215874540	4990	4990	4990	4990	0
89	20250120	193100	215874540	4990	4990	4990	4990	0
90	20250120	193000	215874540	4990	4990	4990	4990	0
91	20250120	192900	215874540	4990	4990	4990	4990	0
92	20250120	192800	215874540	4990	4990	4990	4990	1416
93	20250120	192700	215874540	4990	4990	4990	4990	0
94	20250120	192600	215874540	4990	4990	4990	4990	0
95	20250120	192500	215874540	4990	4990	4990	4990	0
96	20250120	192400	215874540	4990	4990	4990	4990	0
97	20250120	192300	215874540	4990	4990	4990	4990	0
98	20250120	192200	215874540	4990	4990	4990	4990	0
99	20250120	192100	215874540	4990	4990	4990	4990	0
100	20250120	192000	215874540	4990	4990	4990	4990	0
101	20250120	191900	215874540	4990	4990	4990	4990	0
102	20250120	191800	215874540	4990	4990	4990	4990	0
103	20250120	191700	215874540	4990	4990	4990	4990	0
104	20250120	191600	215874540	4990	4990	4990	4990	0
105	20250120	191500	215874540	4990	4990	4990	4990	0
106	20250120	191400	215874540	4990	4990	4990	4990	0
107	20250120	191300	215874540	4990	4990	4990	4990	0
108	20250120	191200	215874540	4990	4990	4990	4990	0
109	20250120	191100	215874540	4990	4990	4990	4990	0
110	20250120	191000	215874540	4990	4990	4990	4990	0
111	20250120	190900	215874540	4990	4990	4990	4990	0
112	20250120	190800	215874540	4990	4990	4990	4990	0
113	20250120	190700	215874540	4990	4990	4990	4990	0
114	20250120	190600	215874540	4990	4990	4990	4990	0
115	20250120	190500	215874540	4990	4990	4990	4990	0
116	20250120	190400	215874540	4990	4990	4990	4990	0
117	20250120	190300	215874540	4990	4990	4990	4990	0
118	20250120	190200	215874540	4990	4990	4990	4990	0
119	20250120	190100	215874540	4990	4990	4990	4990	0
120	20250120	190000	215874540	4990	4990	4990	4990	0
121	20250120	185900	215874540	4990	4990	4990	4990	0
122	20250120	185800	215874540	4990	4990	4990	4990	1416
123	20250120	185700	215874540	4990	4990	4990	4990	0
124	20250120	185600	215874540	4990	4990	4990	4990	0
125	20250120	185500	215874540	4990	4990	4990	4990	0
126	20250120	185400	215874540	4990	4990	4990	4990	0
127	20250120	185300	215874540	4990	4990	4990	4990	0
128	20250120	185200	215874540	4990	4990	4990	4990	0
129	20250120	185100	215874540	4990	4990	4990	4990	0
130	20250120	185000	215874540	4990	4990	4990	4990	0
131	20250120	184900	215874540	4990	4990	4990	4990	0
132	20250120	184800	215874540	4990	4990	4990	4990	0
133	20250120	184700	215874540	4990	4990	4990	4990	0
134	20250120	184600	215874540	4990	4990	4990	4990	0
135	20250120	184500	215874540	4990	4990	4990	4990	0
136	20250120	184400	215874540	4990	4990	4990	4990	0
137	20250120	184300	215874540	4990	4990	4990	4990	0
138	20250120	184200	215874540	4990	4990	4990	4990	0
139	20250120	184100	215874540	4990	4990	4990	4990	0
140	20250120	184000	215874540	4990	4990	4990	4990	0
141	20250120	183900	215874540	4990	4990	4990	4990	0
142	20250120	183800	215874540	4990	4990	4990	4990	0
143	20250120	183700	215874540	4990	4990	4990	4990	0
144	20250120	183600	215874540	4990	4990	4990	4990	0
145	20250120	183500	215874540	4990	4990	4990	4990	0
146	20250120	183400	215874540	4990	4990	4990	4990	0
147	20250120	183300	215874540	4990	4990	4990	4990	0
148	20250120	183200	215874540	4990	4990	4990	4990	0
149	20250120	183100	215874540	4990	4990	4990	4990	0
150	20250120	183000	215874540	4990	4990	4990	4990	0
151	20250120	182900	215874540	4990	4990	4990	4990	0
152	20250120	182800	215874540	4990	4990	4990	4990	1416
153	20250120	182700	215874540	4990	4990	4990	4990	0
154	20250120	182600	215874540	4990	4990	4990	4990	0
155	20250120	182500	215874540	4990	4990	4990	4990	0
156	20250120	182400	215874540	4990	4990	4990	4990	0
157	20250120	182300	215874540	4990	4990	4990	4990	0
158	20250120	182200	215874540	4990	4990	4990	4990	0
159	20250120	182100	215874540	4990	4990	4990	4990	0
160	20250120	182000	215874540	4990	4990	4990	4990	0
161	20250120	181900	215874540	4990	4990	4990	4990	0
162	20250120	181800	215874540	4990	4990	4990	4990	0
163	20250120	181700	215874540	4990	4990	4990	4990	0
164	20250120	181600	215874540	4990	4990	4990	4990	0
165	20250120	181500	215874540	4990	4990	4990	4990	0
166	20250120	181400	215874540	4990	4990	4990	4990	0
167	20250120	181300	215874540	4990	4990	4990	4990	0
168	20250120	181200	215874540	4990	4990	4990	4990	0
169	20250120	181100	215874540	4990	4990	4990	4990	0
170	20250120	181000	215874540	4990	4990	4990	4990	0
171	20250120	180900	215874540	4990	4990	4990	4990	0
172	20250120	180800	215874540	4990	4990	4990	4990	0
173	20250120	180700	215874540	4990	4990	4990	4990	0
174	20250120	180600	215874540	4990	4990	4990	4990	0
175	20250120	180500	215874540	4990	4990	4990	4990	0
176	20250120	180400	215874540	4990	4990	4990	4990	0
177	20250120	180300	215874540	4990	4990	4990	4990	0
178	20250120	180200	215874540	4990	4990	4990	4990	0
179	20250120	180100	215874540	4990	4990	4990	4990	0
180	20250120	180000	215874540	4990	4990	4990	4990	0
181	20250120	175900	215874540	4990	4990	4990	4990	0
182	20250120	175800	215874540	4990	4990	4990	4990	1416
183	20250120	175700	215874540	4990	4990	4990	4990	0
184	20250120	175600	215874540	4990	4990	4990	4990	0
185	20250120	175500	215874540	4990	4990	4990	4990	0
186	20250120	175400	215874540	4990	4990	4990	4990	0
187	20250120	175300	215874540	4990	4990	4990	4990	0
188	20250120	175200	215874540	4990	4990	4990	4990	0
189	20250120	175100	215874540	4990	4990	4990	4990	0
190	20250120	175000	215874540	4990	4990	4990	4990	0
191	20250120	174900	215874540	4990	4990	4990	4990	0
192	20250120	174800	215874540	4990	4990	4990	4990	0
193	20250120	174700	215874540	4990	4990	4990	4990	0
194	20250120	174600	215874540	4990	4990	4990	4990	0
195	20250120	174500	215874540	4990	4990	4990	4990	0
196	20250120	174400	215874540	4990	4990	4990	4990	0
197	20250120	174300	215874540	4990	4990	4990	4990	0
198	20250120	174200	215874540	4990	4990	4990	4990	0
199	20250120	174100	215874540	4990	4990	4990	4990	0
200	20250120	174000	215874540	4990	4990	4990	4990	0
201	20250120	173900	215874540	4990	4990	4990	4990	0
202	20250120	173800	215874540	4990	4990	4990	4990	0
203	20250120	173700	215874540	4990	4990	4990	4990	0
204	20250120	173600	215874540	4990	4990	4990	4990	0
205	20250120	173500	215874540	4990	4990	4990	4990	0
206	20250120	173400	215874540	4990	4990	4990	4990	0
207	20250120	173300	215874540	4990	4990	4990	4990	0
208	20250120	173200	215874540	4990	4990	4990	4990	0
209	20250120	173100	215874540	4990	4990	4990	4990	0
210	20250120	173000	215874540	4990	4990	4990	4990	0
211	20250120	172900	215874540	4990	4990	4990	4990	0
212	20250120	172800	215874540	4990	4990	4990	4990	1416
213	20250120	172700	215874540	4990	4990	4990	4990	0
214	20250120	172600	215874540	4990	4990	4990	4990	0
215	20250120	172500	215874540	4990	4990	4990	4990	0
216	20250120	172400	215874540	4990	4990	4990	4990	0
217	20250120	172300	215874540	4990	4990	4990	4990	0
218	20250120	172200	215874540	4990	4990	4990	4990	0
219	20250120	172100	215874540	4990	4990	4990	4990	0
220	20250120	172000	215874540	4990	4990	4990	4990	0
221	20250120	171900	215874540	4990	4990	4990	4990	0
222	20250120	171800	215874540	4990	4990	4990	4990	0
223	20250120	171700	215874540	4990	4990	4990	4990	0
224	20250120	171600	215874540	4990	4990	4990	4990	0
225	20250120	171500	215874540	4990	4990	4990	4990	0
226	20250120	171400	215874540	4990	4990	4990	4990	0
227	20250120	171300	215874540	4990	4990	4990	4990	0
228	20250120	171200	215874540	4990	4990	4990	4990	0
229	20250120	171100	215874540	4990	4990	4990	4990	0
230	20250120	171000	215874540	4990	4990	4990	4990	0
231	20250120	170900	215874540	4990	4990	4990	4990	0
232	20250120	170800	215874540	4990	4990	4990	4990	0
233	20250120	170700	215874540	4990	4990	4990	4990	0
234	20250120	170600	215874540	4990	4990	4990	4990	0
235	20250120	170500	215874540	4990	4990	4990	4990	0
236	20250120	170400	215874540	4990	4990	4990	4990	0
237	20250120	170300	215874540	4990	4990	4990	4990	0
238	20250120	170200	215874540	4990	4990	4990	4990	0
239	20250120	170100	215874540	4990	4990	4990	4990	0
240	20250120	170000	215874540	4990	4990	4990	4990	0
241	20250120	165900	215874540	4990	4990	4990	4990	0
242	20250120	165800	215874540	4990	4990	4990	4990	1416
243	20250120	165700	215874540	4990	4990	4990	4990	0
244	20250120	165600	215874540	4990	4990	4990	4990	0
245	20250120	165500	215874540	4990	4990	4990	4990	0
246	20250120	165400	215874540	4990	4990	4990	4990	0
247	20250120	165300	215874540	4990	4990	4990	4990	0
248	20250120	165200	215874540	4990	4990	4990	4990	0
249	20250120	165100	215874540	4990	4990	4990	4990	0
250	20250120	165000	215874540	4990	4990	4990	4990	0
251	20250120	164900	215874540	4990	4990	4990	4990	0
252	20250120	164800	215874540	4990	4990	4990	4990	0
253	20250120	164700	215874540	4990	4990	4990	4990	0
254	20250120	164600	215874540	4990	4990	4990	4990	0
255	20250120	164500	215874540	4990	4990	4990	4990	0
256	20250120	164400	215874540	4990	4990	4990	4990	0
257	20250120	164300	215874540	4990	4990	4990	4990	0
258	20250120	164200	215874540	4990	4990	4990	4990	0
259	20250120	164100	215874540	4990	4990	4990	4990	0
260	20250120	164000	215874540	4990	4990	4990	4990	0
261	20250120	163900	215874540	4990	4990	4990	4990	0
262	20250120	163800	215874540	4990	4990	4990	4990	0
263	20250120	163700	215874540	4990	4990	4990	4990	0
264	20250120	163600	215874540	4990	4990	4990	4990	0
265	20250120	163500	215874540	4990	4990	4990	4990	0
266	20250120	163400	215874540	4990	4990	4990	4990	0
267	20250120	163300	215874540	4990	4990	4990	4990	0
268	20250120	163200	215874540	4990	4990	4990	4990	0
269	20250120	163100	215874540	4990	4990	4990	4990	0
270	20250120	163000	215874540	4990	4990	4990	4990	0
271	20250120	162900	215874540	4990	4990	4990	4990	0
272	20250120	162800	215874540	4990	4990	4990	4990	1416
273	20250120	162700	215874540	4990	4990	4990	4990	0
274	20250120	162600	215874540	4990	4990	4990	4990	0
275	20250120	162500	215874540	4990	4990	4990	4990	0
276	20250120	162400	215874540	4990	4990	4990	4990	0
277	20250120	162300	215874540	4990	4990	4990	4990	0
278	20250120	162200	215874540	4990	4990	4990	4990	0
279	20250120	162100	215874540	4990	4990	4990	4990	0
280	20250120	162000	215874540	4990	4990	4990	4990	0
281	20250120	161900	215874540	4990	4990	4990	4990	0
282	20250120	161800	215874540	4990	4990	4990	4990	0
283	20250120	161700	215874540	4990	4990	4990	4990	0
284	20250120	161600	215874540	4990	4990	4990	4990	0
285	20250120	161500	215874540	4990	4990	4990	4990	0
286	20250120	161400	215874540	4990	4990	4990	4990	0
287	20250120	161300	215874540	4990	4990	4990	4990	0
288	20250120	161200	215874540	4990	4990	4990	4990	0
289	20250120	161100	215874540	4990	4990	4990	4990	0
290	20250120	161000	215874540	4990	4990	4990	4990	0
291	20250120	160900	215874540	4990	4990	4990	4990	0
292	20250120	160800	215874540	4990	4990	4990	4990	0
293	20250120	160700	215874540	4990	4990	4990	4990	0
294	20250120	160600	215874540	4990	4990	4990	4990	0
295	20250120	160500	215874540	4990	4990	4990	4990	0
296	20250120	160400	215874540	4990	4990	4990	4990	0
297	20250120	160300	215874540	4990	4990	4990	4990	0
298	20250120	160200	215874540	4990	4990	4990	4990	0
299	20250120	160100	215874540	4990	4990	4990	4990	0
300	20250120	160000	215874540	4990	4990	4990	4990	0
301	20250120	155900	215874540	4990	4990	4990	4990	0
302	20250120	155800	215874540	4990	4990	4990	4990	1416
303	20250120	155700	215874540	4990	4990	4990	4990	0
304	20250120	155600	215874540	4990	4990	4990	4990	0
305	20250120	155500	215874540	4990	4990	4990	4990	0
306	20250120	155400	215874540	4990	4990	4990	4990	0
307	20250120	155300	215874540	4990	4990	4990	4990	0
308	20250120	155200	215874540	4990	4990	4990	4990	0
309	20250120	155100	215874540	4990	4990	4990	4990	0
310	20250120	155000	215874540	4990	4990	4990	4990	0
311	20250120	154900	215874540	4990	4990	4990	4990	0
312	20250120	154800	215874540	4990	4990	4990	4990	0
313	20250120	154700	215874540	4990	4990	4990	4990	0
314	20250120	154600	215874540	4990	4990	4990	4990	0
315	20250120	154500	215874540	4990	4990	4990	4990	0
316	20250120	154400	215874540	4990	4990	4990	4990	0
317	20250120	154300	215874540	4990	4990	4990	4990	0
318	20250120	154200	215874540	4990	4990	4990	4990	0
319	20250120	154100	215874540	4990	4990	4990	4990	0
320	20250120	154000	215874540	4990	4990	4990	4990	0
321	20250120	153900	215874540	4990	4990	4990	4990	0
322	20250120	153800	215874540	4990	4990	4990	4990	0
323	20250120	153700	215874540	4990	4990	4990	4990	0
324	20250120	153600	215874540	4990	4990	4990	4990	0
325	20250120	153500	215874540	4990	4990	4990	4990	0
326	20250120	153400	215874540	4990	4990	4990	4990	0
327	20250120	153300	215874540	4990	4990	4990	4990	0
328	20250120	153200	215874540	4990	4990	4990	4990	0
329	20250120	153100	215874540	4990	4990	4990	4990	0
330	20250120	153000	215874540	4990	4990	4990	4990	1416
331	20250120	152900	208808700	5020	5020	5020	5020	0
332	20250120	152800	208808700	5020	5020	5020	5020	0
333	20250120	152700	208808700	5020	5020	5020	5020	0
334	20250120	152600	208808700	5020	5020	5020	5020	0
335	20250120	152500	208808700	5020	5020	5020	5020	0
336	20250120	152400	208808700	5020	5020	5020	5020	0
337	20250120	152300	208808700	5020	5020	5020	5020	0
338	20250120	152200	208808700	5020	5020	5020	5020	0
339	20250120	152100	208808700	5020	5020	5020	5020	0
340	20250120	152000	208808700	5020	5020	5020	5020	0
341	20250120	151900	208808700	5020	5020	5020	5020	15
342	20250120	151800	208733400	5020	5020	5020	5020	14
343	20250120	151700	208663120	5020	5020	5020	5020	18
344	20250120	151600	208572760	5020	5020	5020	5020	4
345	20250120	151500	208552680	5020	5020	5020	5020	50
346	20250120	151400	208301680	5020	5020	5020	5020	0
347	20250120	151300	208301680	5020	5020	5020	5020	43
348	20250120	151200	208085820	4990	4990	4990	4990	0
349	20250120	151100	208085820	4990	4990	4990	4990	40
350	20250120	151000	207886220	5020	5020	5020	5020	0
351	20250120	150900	207886220	5020	5020	5020	5020	0
352	20250120	150800	207886220	5020	5020	5020	5020	0
353	20250120	150700	207886220	5020	5000	5020	4990	506
354	20250120	150600	205360650	5020	5020	5020	5020	0
355	20250120	150500	205360650	5020	5000	5020	5000	102
356	20250120	150400	204849650	5020	5020	5020	5020	40
357	20250120	150300	204648850	5030	5030	5030	5030	0
358	20250120	150200	204648850	5030	5030	5030	5030	0
359	20250120	150100	204648850	5030	5030	5030	5030	0
360	20250120	150000	204648850	5030	5030	5030	5030	0
361	20250120	145900	204648850	5030	5030	5030	5030	0
362	20250120	145800	204648850	5030	5030	5030	5030	40
363	20250120	145700	204447650	5030	5030	5030	5030	0
364	20250120	145600	204447650	5030	5030	5030	5030	0
365	20250120	145500	204447650	5030	5030	5030	5030	0
366	20250120	145400	204447650	5030	5030	5030	5030	0
367	20250120	145300	204447650	5030	5030	5030	5030	379
368	20250120	145200	202541280	5030	5030	5030	5030	2000
369	20250120	145100	192481280	5000	5000	5000	5000	0
370	20250120	145000	192481280	5000	5000	5000	5000	748
371	20250120	144900	188741280	5020	5020	5020	5020	1482
372	20250120	144800	181301640	5000	5000	5000	5000	0
373	20250120	144700	181301640	5000	5000	5000	5000	0
374	20250120	144600	181301640	5000	5000	5000	5000	0
375	20250120	144500	181301640	5000	5000	5000	5000	0
376	20250120	144400	181301640	5000	5000	5000	5000	211
377	20250120	144300	180246640	4990	4990	4990	4990	1300
378	20250120	144200	173759640	4985	4985	4985	4985	800
379	20250120	144100	169771640	4985	4990	4995	4985	1301
380	20250120	144000	163281045	4990	4995	4995	4990	1000
381	20250120	143900	158288545	4995	4995	4995	4995	0
382	20250120	143800	158288545	4995	4995	4995	4995	0
383	20250120	143700	158288545	4995	5000	5000	4995	600
384	20250120	143600	155289270	5020	5020	5020	5020	26
385	20250120	143500	155158750	5020	5020	5020	5020	0
386	20250120	143400	155158750	5020	5020	5020	5020	2
387	20250120	143300	155148710	5020	5020	5020	5020	0
388	20250120	143200	155148710	5020	5020	5020	5020	0
389	20250120	143100	155148710	5020	5020	5020	5020	0
390	20250120	143000	155148710	5020	5000	5020	5000	58
391	20250120	142900	154858690	5000	5000	5000	5000	300
392	20250120	142800	153358690	5020	5020	5020	5020	0
393	20250120	142700	153358690	5020	5020	5020	5020	0
394	20250120	142600	153358690	5020	5020	5020	5020	0
395	20250120	142500	153358690	5020	5020	5020	5020	0
396	20250120	142400	153358690	5020	5020	5020	5020	0
397	20250120	142300	153358690	5020	5020	5020	5020	0
398	20250120	142200	153358690	5020	5020	5020	5020	0
399	20250120	142100	153358690	5020	5020	5020	5020	0
400	20250120	142000	153358690	5020	5020	5020	5020	0
401	20250120	141900	153358690	5020	5020	5020	5020	5
402	20250120	141800	153333590	5000	5000	5000	5000	0
403	20250120	141700	153333590	5000	5000	5000	5000	0
404	20250120	141600	153333590	5000	5000	5000	5000	0
405	20250120	141500	153333590	5000	5000	5000	5000	0
406	20250120	141400	153333590	5000	5000	5000	5000	0
407	20250120	141300	153333590	5000	5000	5000	5000	0
408	20250120	141200	153333590	5000	5000	5000	5000	0
409	20250120	141100	153333590	5000	5000	5000	5000	56
410	20250120	141000	153053590	5020	5020	5020	5020	0
411	20250120	140900	153053590	5020	5020	5020	5020	0
412	20250120	140800	153053590	5020	5020	5020	5020	0
413	20250120	140700	153053590	5020	5020	5020	5020	29
414	20250120	140600	152908010	5020	5020	5020	5020	1
415	20250120	140500	152902990	4995	4995	4995	4995	0
416	20250120	140400	152902990	4995	4995	4995	4995	100
417	20250120	140300	152403490	5020	5020	5020	5020	0
418	20250120	140200	152403490	5020	5020	5020	5020	0
419	20250120	140100	152403490	5020	5020	5020	5020	0
420	20250120	140000	152403490	5020	5020	5020	5020	42
421	20250120	135900	152192650	5020	5020	5020	5020	0
422	20250120	135800	152192650	5020	5020	5020	5020	0
423	20250120	135700	152192650	5020	5020	5020	5020	0
424	20250120	135600	152192650	5020	5020	5020	5020	0
425	20250120	135500	152192650	5020	5020	5020	5020	0
426	20250120	135400	152192650	5020	5020	5020	5020	37
427	20250120	135300	152006910	5020	5020	5020	5020	0
428	20250120	135200	152006910	5020	5020	5020	5020	0
429	20250120	135100	152006910	5020	5020	5020	5020	20
430	20250120	135000	151906510	5020	5020	5020	5020	0
431	20250120	134900	151906510	5020	5020	5020	5020	0
432	20250120	134800	151906510	5020	5020	5020	5020	36
433	20250120	134700	151725790	5020	5020	5020	5020	0
434	20250120	134600	151725790	5020	5020	5020	5020	0
435	20250120	134500	151725790	5020	5020	5020	5020	0
436	20250120	134400	151725790	5020	5020	5020	5020	0
437	20250120	134300	151725790	5020	5020	5020	5020	0
438	20250120	134200	151725790	5020	5020	5020	5020	2
439	20250120	134100	151715750	5020	5020	5020	5020	39
440	20250120	134000	151519970	5020	5020	5020	5020	5
441	20250120	133900	151494870	5010	5010	5010	5010	11
442	20250120	133800	151439760	4990	4990	4990	4990	0
443	20250120	133700	151439760	4990	4990	4990	4990	200
444	20250120	133600	150441760	4990	4990	4990	4990	313
445	20250120	133500	148879890	4990	4990	4990	4990	1
446	20250120	133400	148874900	4990	4990	4990	4990	0
447	20250120	133300	148874900	4990	4990	4990	4990	0
448	20250120	133200	148874900	4990	4990	4990	4990	0
449	20250120	133100	148874900	4990	4990	4990	4990	0
450	20250120	133000	148874900	4990	4990	4990	4990	518
451	20250120	132900	146290080	4990	4990	4990	4990	0
452	20250120	132800	146290080	4990	4990	4990	4990	5
453	20250120	132700	146265130	4990	4990	4990	4990	0
454	20250120	132600	146265130	4990	4990	4990	4990	0
455	20250120	132500	146265130	4990	4990	4990	4990	3
456	20250120	132400	146250160	4985	4985	4985	4985	0
457	20250120	132300	146250160	4985	4985	4985	4985	0
458	20250120	132200	146250160	4985	4985	4985	4985	0
459	20250120	132100	146250160	4985	4990	4990	4985	100
460	20250120	132000	145751420	5010	5010	5010	5010	0
461	20250120	131900	145751420	5010	5000	5010	5000	328
462	20250120	131800	144111400	5000	5000	5000	5000	35
463	20250120	131700	143936400	4990	4990	4990	4990	0
464	20250120	131600	143936400	4990	4990	4990	4990	0
465	20250120	131500	143936400	4990	4990	4990	4990	0
466	20250120	131400	143936400	4990	4990	4990	4990	0
467	20250120	131300	143936400	4990	4990	4990	4990	0
468	20250120	131200	143936400	4990	4990	4990	4990	0
469	20250120	131100	143936400	4990	4990	4990	4990	0
470	20250120	131000	143936400	4990	4990	4990	4990	0
471	20250120	130900	143936400	4990	4990	4990	4990	0
472	20250120	130800	143936400	4990	4990	4990	4990	0
473	20250120	130700	143936400	4990	4990	4990	4990	53
474	20250120	130600	143671930	4990	4990	4990	4990	59
475	20250120	130500	143377520	4995	4995	4995	4995	50
476	20250120	130400	143127770	5000	4975	5000	4975	394
477	20250120	130300	141167595	4985	5000	5010	4965	3273
478	20250120	130200	124877820	5010	5010	5010	5010	0
479	20250120	130100	124877820	5010	5010	5010	5010	0
480	20250120	130000	124877820	5010	5010	5010	5010	1
481	20250120	125900	124872810	5010	5010	5010	5010	0
482	20250120	125800	124872810	5010	5010	5010	5010	0
483	20250120	125700	124872810	5010	5010	5010	5010	0
484	20250120	125600	124872810	5010	5010	5010	5010	0
485	20250120	125500	124872810	5010	5010	5010	5010	0
486	20250120	125400	124872810	5010	5010	5010	5010	0
487	20250120	125300	124872810	5010	5010	5010	5010	0
488	20250120	125200	124872810	5010	5010	5010	5010	1
489	20250120	125100	124867800	5000	5000	5000	5000	10
490	20250120	125000	124817800	5000	5000	5000	5000	0
491	20250120	124900	124817800	5000	5000	5000	5000	0
492	20250120	124800	124817800	5000	5000	5000	5000	0
493	20250120	124700	124817800	5000	5000	5000	5000	0
494	20250120	124600	124817800	5000	5020	5020	5000	108
495	20250120	124500	124277090	5010	5010	5010	5010	0
496	20250120	124400	124277090	5010	5010	5010	5010	6
497	20250120	124300	124247030	5010	5010	5010	5010	0
498	20250120	124200	124247030	5010	5020	5020	5010	6
499	20250120	124100	124216920	5010	5010	5010	5010	28
500	20250120	124000	124076640	5010	5010	5010	5010	0
501	20250120	123900	124076640	5010	5010	5010	5010	5
502	20250120	123800	124051590	5000	5000	5000	5000	0
503	20250120	123700	124051590	5000	5000	5000	5000	78
504	20250120	123600	123661590	5010	5010	5010	5010	0
505	20250120	123500	123661590	5010	5010	5010	5010	0
506	20250120	123400	123661590	5010	5010	5010	5010	66
507	20250120	123300	123330930	5020	5020	5020	5020	0
508	20250120	123200	123330930	5020	5020	5020	5020	0
509	20250120	123100	123330930	5020	5020	5020	5020	0
510	20250120	123000	123330930	5020	5020	5020	5020	0
511	20250120	122900	123330930	5020	5020	5020	5020	0
512	20250120	122800	123330930	5020	5020	5020	5020	0
513	20250120	122700	123330930	5020	5020	5020	5020	0
514	20250120	122600	123330930	5020	5020	5020	5020	0
515	20250120	122500	123330930	5020	5020	5020	5020	30
516	20250120	122400	123180330	5020	5020	5020	5020	0
517	20250120	122300	123180330	5020	5020	5020	5020	0
518	20250120	122200	123180330	5020	5020	5020	5020	0
519	20250120	122100	123180330	5020	5020	5020	5020	0
520	20250120	122000	123180330	5020	5020	5020	5020	0
521	20250120	121900	123180330	5020	5020	5020	5020	0
522	20250120	121800	123180330	5020	5020	5020	5020	0
523	20250120	121700	123180330	5020	5020	5020	5020	0
524	20250120	121600	123180330	5020	5020	5020	5020	0
525	20250120	121500	123180330	5020	5020	5020	5020	0
526	20250120	121400	123180330	5020	5020	5020	5020	0
527	20250120	121300	123180330	5020	5020	5020	5020	0
528	20250120	121200	123180330	5020	5020	5020	5020	0
529	20250120	121100	123180330	5020	5020	5020	5020	37
530	20250120	121000	122994590	5020	5020	5020	5020	0
531	20250120	120900	122994590	5020	5020	5020	5020	0
532	20250120	120800	122994590	5020	5020	5020	5020	0
533	20250120	120700	122994590	5020	5020	5020	5020	0
534	20250120	120600	122994590	5020	5020	5020	5020	1
535	20250120	120500	122989570	5030	5030	5030	5030	0
536	20250120	120400	122989570	5030	5030	5030	5030	0
537	20250120	120300	122989570	5030	5030	5030	5030	0
538	20250120	120200	122989570	5030	5030	5030	5030	40
539	20250120	120100	122788370	5030	5030	5030	5030	0
540	20250120	120000	122788370	5030	5030	5030	5030	0
541	20250120	115900	122788370	5030	5030	5030	5030	0
542	20250120	115800	122788370	5030	5030	5030	5030	0
543	20250120	115700	122788370	5030	5030	5030	5030	0
544	20250120	115600	122788370	5030	5030	5030	5030	0
545	20250120	115500	122788370	5030	5030	5030	5030	0
546	20250120	115400	122788370	5030	5030	5030	5030	0
547	20250120	115300	122788370	5030	5030	5030	5030	0
548	20250120	115200	122788370	5030	5030	5030	5030	0
549	20250120	115100	122788370	5030	5030	5030	5030	0
550	20250120	115000	122788370	5030	5030	5030	5030	0
551	20250120	114900	122788370	5030	5030	5030	5030	0
552	20250120	114800	122788370	5030	5030	5030	5030	0
553	20250120	114700	122788370	5030	5030	5030	5030	0
554	20250120	114600	122788370	5030	5020	5030	5020	288
555	20250120	114500	121342430	5020	5020	5020	5020	0
556	20250120	114400	121342430	5020	5030	5030	5020	215
557	20250120	114300	120261190	5030	5030	5030	5030	0
558	20250120	114200	120261190	5030	5030	5030	5030	0
559	20250120	114100	120261190	5030	5030	5030	5030	0
560	20250120	114000	120261190	5030	5030	5030	5030	0
561	20250120	113900	120261190	5030	5030	5030	5030	0
562	20250120	113800	120261190	5030	5030	5030	5030	0
563	20250120	113700	120261190	5030	5030	5030	5030	0
564	20250120	113600	120261190	5030	5040	5040	5030	3
565	20250120	113500	120246090	5050	5050	5050	5050	0
566	20250120	113400	120246090	5050	5050	5050	5050	1
567	20250120	113300	120241040	5050	5050	5050	5050	0
568	20250120	113200	120241040	5050	5050	5050	5050	0
569	20250120	113100	120241040	5050	5050	5050	5050	5
570	20250120	113000	120215790	5030	5040	5040	5030	118
571	20250120	112900	119622240	5050	5050	5050	5050	36
572	20250120	112800	119440440	5050	5050	5050	5050	0
573	20250120	112700	119440440	5050	5050	5050	5050	1
574	20250120	112600	119435390	5040	5040	5040	5040	0
575	20250120	112500	119435390	5040	5040	5040	5040	0
576	20250120	112400	119435390	5040	5040	5040	5040	0
577	20250120	112300	119435390	5040	5040	5040	5040	40
578	20250120	112200	119233790	5040	5040	5040	5040	36
579	20250120	112100	119052350	5050	5050	5050	5050	0
580	20250120	112000	119052350	5050	5050	5050	5050	0
581	20250120	111900	119052350	5050	5050	5050	5050	0
582	20250120	111800	119052350	5050	5050	5050	5050	31
583	20250120	111700	118895800	5050	5050	5050	5050	0
584	20250120	111600	118895800	5050	5050	5050	5050	0
585	20250120	111500	118895800	5050	5050	5050	5050	0
586	20250120	111400	118895800	5050	5050	5050	5050	43
587	20250120	111300	118678650	5050	5050	5050	5050	0
588	20250120	111200	118678650	5050	5050	5050	5050	0
589	20250120	111100	118678650	5050	5050	5050	5050	0
590	20250120	111000	118678650	5050	5050	5050	5050	0
591	20250120	110900	118678650	5050	5050	5050	5050	0
592	20250120	110800	118678650	5050	5050	5050	5050	0
593	20250120	110700	118678650	5050	5050	5050	5050	42
594	20250120	110600	118466550	5050	5050	5050	5050	0
595	20250120	110500	118466550	5050	5050	5050	5050	0
596	20250120	110400	118466550	5050	5050	5050	5050	0
597	20250120	110300	118466550	5050	5050	5050	5050	0
598	20250120	110200	118466550	5050	5050	5050	5050	0
599	20250120	110100	118466550	5050	5050	5050	5050	0
600	20250120	110000	118466550	5050	5050	5050	5050	0
601	20250120	105900	118466550	5050	5050	5050	5050	0
602	20250120	105800	118466550	5050	5050	5050	5050	0
603	20250120	105700	118466550	5050	5070	5070	5030	10
604	20250120	105600	118415910	5040	5050	5080	5040	407
605	20250120	105500	116361510	5050	5050	5050	5050	1440
606	20250120	105400	109089510	5050	5050	5050	5050	39
607	20250120	105300	108892560	5050	5050	5050	5050	0
608	20250120	105200	108892560	5050	5050	5050	5050	0
609	20250120	105100	108892560	5050	5050	5050	5050	0
610	20250120	105000	108892560	5050	5050	5050	5050	0
611	20250120	104900	108892560	5050	4995	5050	4995	2793
612	20250120	104800	94900900	4985	4985	4985	4985	21
613	20250120	104700	94796215	4985	4985	4985	4985	0
614	20250120	104600	94796215	4985	4985	4985	4985	3
615	20250120	104500	94781260	4980	4980	4980	4980	0
616	20250120	104400	94781260	4980	4980	4980	4980	0
617	20250120	104300	94781260	4980	4980	4980	4980	22
618	20250120	104200	94671700	5000	5000	5000	5000	0
619	20250120	104100	94671700	5000	5000	5000	5000	0
620	20250120	104000	94671700	5000	5000	5000	5000	0
621	20250120	103900	94671700	5000	5000	5000	5000	0
622	20250120	103800	94671700	5000	5000	5000	5000	0
623	20250120	103700	94671700	5000	5000	5000	5000	0
624	20250120	103600	94671700	5000	4965	5000	4965	1333
625	20250120	103500	88038860	4965	4965	4965	4965	0
626	20250120	103400	88038860	4965	4965	4965	4965	26
627	20250120	103300	87909770	4965	4965	4965	4965	0
628	20250120	103200	87909770	4965	4965	4965	4965	0
629	20250120	103100	87909770	4965	4965	4965	4965	0
630	20250120	103000	87909770	4965	4970	4970	4965	673
631	20250120	102900	84565630	4970	4970	4970	4970	0
632	20250120	102800	84565630	4970	4970	4970	4970	63
633	20250120	102700	84252520	4980	4980	4980	4980	0
634	20250120	102600	84252520	4980	4980	4980	4980	0
635	20250120	102500	84252520	4980	4980	4980	4980	0
636	20250120	102400	84252520	4980	4980	4980	4980	0
637	20250120	102300	84252520	4980	4980	4980	4980	0
638	20250120	102200	84252520	4980	4980	4980	4980	0
639	20250120	102100	84252520	4980	4980	4980	4980	0
640	20250120	102000	84252520	4980	4980	4980	4980	0
641	20250120	101900	84252520	4980	4980	4980	4980	0
642	20250120	101800	84252520	4980	4980	4980	4980	0
643	20250120	101700	84252520	4980	4980	4980	4980	1
644	20250120	101600	84247540	4970	4970	4970	4970	0
645	20250120	101500	84247540	4970	4990	4990	4970	38
646	20250120	101400	84058660	4990	4990	4990	4990	0
647	20250120	101300	84058660	4990	4985	4990	4985	100
648	20250120	101200	83560050	4970	4970	4970	4970	0
649	20250120	101100	83560050	4970	4970	4970	4970	0
650	20250120	101000	83560050	4970	4970	4970	4970	0
651	20250120	100900	83560050	4970	4970	4970	4970	1
652	20250120	100800	83555080	4985	4985	4985	4985	0
653	20250120	100700	83555080	4985	4985	4985	4985	25
654	20250120	100600	83430455	4985	4975	4985	4975	145
655	20250120	100500	82708510	4975	4970	4975	4970	40
656	20250120	100400	82509620	4975	4975	4975	4975	104
657	20250120	100300	81992220	4975	4975	4975	4975	0
658	20250120	100200	81992220	4975	4975	4975	4975	20
659	20250120	100100	81892720	4940	4935	4945	4935	774
660	20250120	100000	78070795	4935	4940	4940	4935	1301
661	20250120	095900	71647175	4945	4955	4955	4945	572
662	20250120	095800	68815615	4960	4960	4960	4960	100
663	20250120	095700	68319615	4965	4965	4965	4965	211
664	20250120	095600	67272000	4960	4960	4960	4960	0
665	20250120	095500	67272000	4960	4960	4960	4960	0
666	20250120	095400	67272000	4960	4960	4960	4960	0
667	20250120	095300	67272000	4960	4960	4960	4960	9
668	20250120	095200	67227360	4955	4955	4955	4950	307
669	20250120	095100	65706180	4955	4955	4955	4955	2
670	20250120	095000	65696270	4955	4955	4955	4955	14
671	20250120	094900	65626900	4950	4950	4950	4950	0
672	20250120	094800	65626900	4950	4950	4950	4945	128
673	20250120	094700	64993380	4955	4955	4955	4955	8
674	20250120	094600	64953740	4960	4955	4990	4955	215
675	20250120	094500	63885845	4945	4945	4945	4945	231
676	20250120	094400	62743550	4935	4945	4945	4935	1094
677	20250120	094300	57335635	4945	4970	4970	4945	2695
678	20250120	094200	43979085	4975	4975	4975	4965	1000
679	20250120	094100	39010790	4975	4975	4975	4975	0
680	20250120	094000	39010790	4975	4975	4975	4975	0
681	20250120	093900	39010790	4975	4975	4975	4975	0
682	20250120	093800	39010790	4975	4975	4975	4975	0
683	20250120	093700	39010790	4975	4975	4975	4975	8
684	20250120	093600	38970990	4990	4990	4990	4990	100
685	20250120	093500	38471990	4990	4990	4990	4990	0
686	20250120	093400	38471990	4990	4990	4990	4990	1
687	20250120	093300	38467000	4970	4975	4975	4970	200
688	20250120	093200	37472325	4980	4975	4980	4975	16
689	20250120	093100	37392695	4980	4985	4985	4980	9
690	20250120	093000	37347850	4990	4990	4990	4990	0
691	20250120	092900	37347850	4990	4990	4990	4990	10
692	20250120	092800	37297950	4995	4995	4995	4995	1
693	20250120	092700	37292955	4980	4980	4980	4980	211
694	20250120	092600	36242175	4970	4970	4970	4970	0
695	20250120	092500	36242175	4970	4970	4970	4970	444
696	20250120	092400	34035495	4965	4990	4990	4965	1200
697	20250120	092300	28069345	5030	5030	5030	5030	0
698	20250120	092200	28069345	5030	5030	5030	5030	0
699	20250120	092100	28069345	5030	5030	5030	5030	0
700	20250120	092000	28069345	5030	5030	5030	5030	0
701	20250120	091900	28069345	5030	5030	5030	5030	0
702	20250120	091800	28069345	5030	5030	5030	5030	0
703	20250120	091700	28069345	5030	5000	5030	5000	2
704	20250120	091600	28059315	4995	5010	5010	4990	11
705	20250120	091500	28004380	4990	5010	5010	4990	725
706	20250120	091400	24374130	5010	5010	5010	5000	2273
707	20250120	091300	12991680	5020	5020	5020	5020	35
708	20250120	091200	12815980	5010	5010	5010	5010	200
709	20250120	091100	11813980	5000	5000	5000	5000	0
710	20250120	091000	11813980	5000	5000	5000	5000	407
711	20250120	090900	9778980	5000	5000	5000	5000	150
712	20250120	090800	9028980	5040	5040	5040	5040	0
713	20250120	090700	9028980	5040	5010	5040	4990	490
714	20250120	090600	6580740	5020	5040	5040	5020	128
715	20250120	090500	5938150	5060	5060	5060	5060	3
716	20250120	090400	5922970	5060	5060	5060	5060	6
717	20250120	090300	5892610	5020	5020	5020	5020	199
718	20250120	090200	4893630	5040	5040	5040	5040	330
719	20250120	090100	3230430	5010	5010	5010	5010	0
720	20250120	090000	3230430	5010	5070	5080	5010	639