KissMeData/378850/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	212900	72604640	2980	2980	2980	2980	818
3	20250120	212800	72604640	2980	2980	2980	2980	0
4	20250120	212700	72604640	2980	2980	2980	2980	0
5	20250120	212600	72604640	2980	2980	2980	2980	0
6	20250120	212500	72604640	2980	2980	2980	2980	0
7	20250120	212400	72604640	2980	2980	2980	2980	0
8	20250120	212300	72604640	2980	2980	2980	2980	0
9	20250120	212200	72604640	2980	2980	2980	2980	0
10	20250120	212100	72604640	2980	2980	2980	2980	0
11	20250120	212000	72604640	2980	2980	2980	2980	0
12	20250120	211900	72604640	2980	2980	2980	2980	0
13	20250120	211800	72604640	2980	2980	2980	2980	0
14	20250120	211700	72604640	2980	2980	2980	2980	0
15	20250120	211600	72604640	2980	2980	2980	2980	0
16	20250120	211500	72604640	2980	2980	2980	2980	0
17	20250120	211400	72604640	2980	2980	2980	2980	0
18	20250120	211300	72604640	2980	2980	2980	2980	0
19	20250120	211200	72604640	2980	2980	2980	2980	0
20	20250120	211100	72604640	2980	2980	2980	2980	0
21	20250120	211000	72604640	2980	2980	2980	2980	0
22	20250120	210900	72604640	2980	2980	2980	2980	0
23	20250120	210800	72604640	2980	2980	2980	2980	0
24	20250120	210700	72604640	2980	2980	2980	2980	0
25	20250120	210600	72604640	2980	2980	2980	2980	0
26	20250120	210500	72604640	2980	2980	2980	2980	0
27	20250120	210400	72604640	2980	2980	2980	2980	0
28	20250120	210300	72604640	2980	2980	2980	2980	0
29	20250120	210200	72604640	2980	2980	2980	2980	0
30	20250120	210100	72604640	2980	2980	2980	2980	0
31	20250120	210000	72604640	2980	2980	2980	2980	0
32	20250120	205900	72604640	2980	2980	2980	2980	818
33	20250120	205800	72604640	2980	2980	2980	2980	0
34	20250120	205700	72604640	2980	2980	2980	2980	0
35	20250120	205600	72604640	2980	2980	2980	2980	0
36	20250120	205500	72604640	2980	2980	2980	2980	0
37	20250120	205400	72604640	2980	2980	2980	2980	0
38	20250120	205300	72604640	2980	2980	2980	2980	0
39	20250120	205200	72604640	2980	2980	2980	2980	0
40	20250120	205100	72604640	2980	2980	2980	2980	0
41	20250120	205000	72604640	2980	2980	2980	2980	0
42	20250120	204900	72604640	2980	2980	2980	2980	0
43	20250120	204800	72604640	2980	2980	2980	2980	0
44	20250120	204700	72604640	2980	2980	2980	2980	0
45	20250120	204600	72604640	2980	2980	2980	2980	0
46	20250120	204500	72604640	2980	2980	2980	2980	0
47	20250120	204400	72604640	2980	2980	2980	2980	0
48	20250120	204300	72604640	2980	2980	2980	2980	0
49	20250120	204200	72604640	2980	2980	2980	2980	0
50	20250120	204100	72604640	2980	2980	2980	2980	0
51	20250120	204000	72604640	2980	2980	2980	2980	0
52	20250120	203900	72604640	2980	2980	2980	2980	0
53	20250120	203800	72604640	2980	2980	2980	2980	0
54	20250120	203700	72604640	2980	2980	2980	2980	0
55	20250120	203600	72604640	2980	2980	2980	2980	0
56	20250120	203500	72604640	2980	2980	2980	2980	0
57	20250120	203400	72604640	2980	2980	2980	2980	0
58	20250120	203300	72604640	2980	2980	2980	2980	0
59	20250120	203200	72604640	2980	2980	2980	2980	0
60	20250120	203100	72604640	2980	2980	2980	2980	0
61	20250120	203000	72604640	2980	2980	2980	2980	0
62	20250120	202900	72604640	2980	2980	2980	2980	818
63	20250120	202800	72604640	2980	2980	2980	2980	0
64	20250120	202700	72604640	2980	2980	2980	2980	0
65	20250120	202600	72604640	2980	2980	2980	2980	0
66	20250120	202500	72604640	2980	2980	2980	2980	0
67	20250120	202400	72604640	2980	2980	2980	2980	0
68	20250120	202300	72604640	2980	2980	2980	2980	0
69	20250120	202200	72604640	2980	2980	2980	2980	0
70	20250120	202100	72604640	2980	2980	2980	2980	0
71	20250120	202000	72604640	2980	2980	2980	2980	0
72	20250120	201900	72604640	2980	2980	2980	2980	0
73	20250120	201800	72604640	2980	2980	2980	2980	0
74	20250120	201700	72604640	2980	2980	2980	2980	0
75	20250120	201600	72604640	2980	2980	2980	2980	0
76	20250120	201500	72604640	2980	2980	2980	2980	0
77	20250120	201400	72604640	2980	2980	2980	2980	0
78	20250120	201300	72604640	2980	2980	2980	2980	0
79	20250120	201200	72604640	2980	2980	2980	2980	0
80	20250120	201100	72604640	2980	2980	2980	2980	0
81	20250120	201000	72604640	2980	2980	2980	2980	0
82	20250120	200900	72604640	2980	2980	2980	2980	0
83	20250120	200800	72604640	2980	2980	2980	2980	0
84	20250120	200700	72604640	2980	2980	2980	2980	0
85	20250120	200600	72604640	2980	2980	2980	2980	0
86	20250120	200500	72604640	2980	2980	2980	2980	0
87	20250120	200400	72604640	2980	2980	2980	2980	0
88	20250120	200300	72604640	2980	2980	2980	2980	0
89	20250120	200200	72604640	2980	2980	2980	2980	0
90	20250120	200100	72604640	2980	2980	2980	2980	0
91	20250120	200000	72604640	2980	2980	2980	2980	0
92	20250120	195900	72604640	2980	2980	2980	2980	818
93	20250120	195800	72604640	2980	2980	2980	2980	0
94	20250120	195700	72604640	2980	2980	2980	2980	0
95	20250120	195600	72604640	2980	2980	2980	2980	0
96	20250120	195500	72604640	2980	2980	2980	2980	0
97	20250120	195400	72604640	2980	2980	2980	2980	0
98	20250120	195300	72604640	2980	2980	2980	2980	0
99	20250120	195200	72604640	2980	2980	2980	2980	0
100	20250120	195100	72604640	2980	2980	2980	2980	0
101	20250120	195000	72604640	2980	2980	2980	2980	0
102	20250120	194900	72604640	2980	2980	2980	2980	0
103	20250120	194800	72604640	2980	2980	2980	2980	0
104	20250120	194700	72604640	2980	2980	2980	2980	0
105	20250120	194600	72604640	2980	2980	2980	2980	0
106	20250120	194500	72604640	2980	2980	2980	2980	0
107	20250120	194400	72604640	2980	2980	2980	2980	0
108	20250120	194300	72604640	2980	2980	2980	2980	0
109	20250120	194200	72604640	2980	2980	2980	2980	0
110	20250120	194100	72604640	2980	2980	2980	2980	0
111	20250120	194000	72604640	2980	2980	2980	2980	0
112	20250120	193900	72604640	2980	2980	2980	2980	0
113	20250120	193800	72604640	2980	2980	2980	2980	0
114	20250120	193700	72604640	2980	2980	2980	2980	0
115	20250120	193600	72604640	2980	2980	2980	2980	0
116	20250120	193500	72604640	2980	2980	2980	2980	0
117	20250120	193400	72604640	2980	2980	2980	2980	0
118	20250120	193300	72604640	2980	2980	2980	2980	0
119	20250120	193200	72604640	2980	2980	2980	2980	0
120	20250120	193100	72604640	2980	2980	2980	2980	0
121	20250120	193000	72604640	2980	2980	2980	2980	0
122	20250120	192900	72604640	2980	2980	2980	2980	818
123	20250120	192800	72604640	2980	2980	2980	2980	0
124	20250120	192700	72604640	2980	2980	2980	2980	0
125	20250120	192600	72604640	2980	2980	2980	2980	0
126	20250120	192500	72604640	2980	2980	2980	2980	0
127	20250120	192400	72604640	2980	2980	2980	2980	0
128	20250120	192300	72604640	2980	2980	2980	2980	0
129	20250120	192200	72604640	2980	2980	2980	2980	0
130	20250120	192100	72604640	2980	2980	2980	2980	0
131	20250120	192000	72604640	2980	2980	2980	2980	0
132	20250120	191900	72604640	2980	2980	2980	2980	0
133	20250120	191800	72604640	2980	2980	2980	2980	0
134	20250120	191700	72604640	2980	2980	2980	2980	0
135	20250120	191600	72604640	2980	2980	2980	2980	0
136	20250120	191500	72604640	2980	2980	2980	2980	0
137	20250120	191400	72604640	2980	2980	2980	2980	0
138	20250120	191300	72604640	2980	2980	2980	2980	0
139	20250120	191200	72604640	2980	2980	2980	2980	0
140	20250120	191100	72604640	2980	2980	2980	2980	0
141	20250120	191000	72604640	2980	2980	2980	2980	0
142	20250120	190900	72604640	2980	2980	2980	2980	0
143	20250120	190800	72604640	2980	2980	2980	2980	0
144	20250120	190700	72604640	2980	2980	2980	2980	0
145	20250120	190600	72604640	2980	2980	2980	2980	0
146	20250120	190500	72604640	2980	2980	2980	2980	0
147	20250120	190400	72604640	2980	2980	2980	2980	0
148	20250120	190300	72604640	2980	2980	2980	2980	0
149	20250120	190200	72604640	2980	2980	2980	2980	0
150	20250120	190100	72604640	2980	2980	2980	2980	0
151	20250120	190000	72604640	2980	2980	2980	2980	0
152	20250120	185900	72604640	2980	2980	2980	2980	818
153	20250120	185800	72604640	2980	2980	2980	2980	0
154	20250120	185700	72604640	2980	2980	2980	2980	0
155	20250120	185600	72604640	2980	2980	2980	2980	0
156	20250120	185500	72604640	2980	2980	2980	2980	0
157	20250120	185400	72604640	2980	2980	2980	2980	0
158	20250120	185300	72604640	2980	2980	2980	2980	0
159	20250120	185200	72604640	2980	2980	2980	2980	0
160	20250120	185100	72604640	2980	2980	2980	2980	0
161	20250120	185000	72604640	2980	2980	2980	2980	0
162	20250120	184900	72604640	2980	2980	2980	2980	0
163	20250120	184800	72604640	2980	2980	2980	2980	0
164	20250120	184700	72604640	2980	2980	2980	2980	0
165	20250120	184600	72604640	2980	2980	2980	2980	0
166	20250120	184500	72604640	2980	2980	2980	2980	0
167	20250120	184400	72604640	2980	2980	2980	2980	0
168	20250120	184300	72604640	2980	2980	2980	2980	0
169	20250120	184200	72604640	2980	2980	2980	2980	0
170	20250120	184100	72604640	2980	2980	2980	2980	0
171	20250120	184000	72604640	2980	2980	2980	2980	0
172	20250120	183900	72604640	2980	2980	2980	2980	0
173	20250120	183800	72604640	2980	2980	2980	2980	0
174	20250120	183700	72604640	2980	2980	2980	2980	0
175	20250120	183600	72604640	2980	2980	2980	2980	0
176	20250120	183500	72604640	2980	2980	2980	2980	0
177	20250120	183400	72604640	2980	2980	2980	2980	0
178	20250120	183300	72604640	2980	2980	2980	2980	0
179	20250120	183200	72604640	2980	2980	2980	2980	0
180	20250120	183100	72604640	2980	2980	2980	2980	0
181	20250120	183000	72604640	2980	2980	2980	2980	0
182	20250120	182900	72604640	2980	2980	2980	2980	818
183	20250120	182800	72604640	2980	2980	2980	2980	0
184	20250120	182700	72604640	2980	2980	2980	2980	0
185	20250120	182600	72604640	2980	2980	2980	2980	0
186	20250120	182500	72604640	2980	2980	2980	2980	0
187	20250120	182400	72604640	2980	2980	2980	2980	0
188	20250120	182300	72604640	2980	2980	2980	2980	0
189	20250120	182200	72604640	2980	2980	2980	2980	0
190	20250120	182100	72604640	2980	2980	2980	2980	0
191	20250120	182000	72604640	2980	2980	2980	2980	0
192	20250120	181900	72604640	2980	2980	2980	2980	0
193	20250120	181800	72604640	2980	2980	2980	2980	0
194	20250120	181700	72604640	2980	2980	2980	2980	0
195	20250120	181600	72604640	2980	2980	2980	2980	0
196	20250120	181500	72604640	2980	2980	2980	2980	0
197	20250120	181400	72604640	2980	2980	2980	2980	0
198	20250120	181300	72604640	2980	2980	2980	2980	0
199	20250120	181200	72604640	2980	2980	2980	2980	0
200	20250120	181100	72604640	2980	2980	2980	2980	0
201	20250120	181000	72604640	2980	2980	2980	2980	0
202	20250120	180900	72604640	2980	2980	2980	2980	0
203	20250120	180800	72604640	2980	2980	2980	2980	0
204	20250120	180700	72604640	2980	2980	2980	2980	0
205	20250120	180600	72604640	2980	2980	2980	2980	0
206	20250120	180500	72604640	2980	2980	2980	2980	0
207	20250120	180400	72604640	2980	2980	2980	2980	0
208	20250120	180300	72604640	2980	2980	2980	2980	0
209	20250120	180200	72604640	2980	2980	2980	2980	0
210	20250120	180100	72604640	2980	2980	2980	2980	0
211	20250120	180000	72604640	2980	2980	2980	2980	0
212	20250120	175900	72604640	2980	2980	2980	2980	818
213	20250120	175800	72604640	2980	2980	2980	2980	0
214	20250120	175700	72604640	2980	2980	2980	2980	0
215	20250120	175600	72604640	2980	2980	2980	2980	0
216	20250120	175500	72604640	2980	2980	2980	2980	0
217	20250120	175400	72604640	2980	2980	2980	2980	0
218	20250120	175300	72604640	2980	2980	2980	2980	0
219	20250120	175200	72604640	2980	2980	2980	2980	0
220	20250120	175100	72604640	2980	2980	2980	2980	0
221	20250120	175000	72604640	2980	2980	2980	2980	0
222	20250120	174900	72604640	2980	2980	2980	2980	0
223	20250120	174800	72604640	2980	2980	2980	2980	0
224	20250120	174700	72604640	2980	2980	2980	2980	0
225	20250120	174600	72604640	2980	2980	2980	2980	0
226	20250120	174500	72604640	2980	2980	2980	2980	0
227	20250120	174400	72604640	2980	2980	2980	2980	0
228	20250120	174300	72604640	2980	2980	2980	2980	0
229	20250120	174200	72604640	2980	2980	2980	2980	0
230	20250120	174100	72604640	2980	2980	2980	2980	0
231	20250120	174000	72604640	2980	2980	2980	2980	0
232	20250120	173900	72604640	2980	2980	2980	2980	0
233	20250120	173800	72604640	2980	2980	2980	2980	0
234	20250120	173700	72604640	2980	2980	2980	2980	0
235	20250120	173600	72604640	2980	2980	2980	2980	0
236	20250120	173500	72604640	2980	2980	2980	2980	0
237	20250120	173400	72604640	2980	2980	2980	2980	0
238	20250120	173300	72604640	2980	2980	2980	2980	0
239	20250120	173200	72604640	2980	2980	2980	2980	0
240	20250120	173100	72604640	2980	2980	2980	2980	0
241	20250120	173000	72604640	2980	2980	2980	2980	0
242	20250120	172900	72604640	2980	2980	2980	2980	818
243	20250120	172800	72604640	2980	2980	2980	2980	0
244	20250120	172700	72604640	2980	2980	2980	2980	0
245	20250120	172600	72604640	2980	2980	2980	2980	0
246	20250120	172500	72604640	2980	2980	2980	2980	0
247	20250120	172400	72604640	2980	2980	2980	2980	0
248	20250120	172300	72604640	2980	2980	2980	2980	0
249	20250120	172200	72604640	2980	2980	2980	2980	0
250	20250120	172100	72604640	2980	2980	2980	2980	0
251	20250120	172000	72604640	2980	2980	2980	2980	0
252	20250120	171900	72604640	2980	2980	2980	2980	0
253	20250120	171800	72604640	2980	2980	2980	2980	0
254	20250120	171700	72604640	2980	2980	2980	2980	0
255	20250120	171600	72604640	2980	2980	2980	2980	0
256	20250120	171500	72604640	2980	2980	2980	2980	0
257	20250120	171400	72604640	2980	2980	2980	2980	0
258	20250120	171300	72604640	2980	2980	2980	2980	0
259	20250120	171200	72604640	2980	2980	2980	2980	0
260	20250120	171100	72604640	2980	2980	2980	2980	0
261	20250120	171000	72604640	2980	2980	2980	2980	0
262	20250120	170900	72604640	2980	2980	2980	2980	0
263	20250120	170800	72604640	2980	2980	2980	2980	0
264	20250120	170700	72604640	2980	2980	2980	2980	0
265	20250120	170600	72604640	2980	2980	2980	2980	0
266	20250120	170500	72604640	2980	2980	2980	2980	0
267	20250120	170400	72604640	2980	2980	2980	2980	0
268	20250120	170300	72604640	2980	2980	2980	2980	0
269	20250120	170200	72604640	2980	2980	2980	2980	0
270	20250120	170100	72604640	2980	2980	2980	2980	0
271	20250120	170000	72604640	2980	2980	2980	2980	0
272	20250120	165900	72604640	2980	2980	2980	2980	818
273	20250120	165800	72604640	2980	2980	2980	2980	0
274	20250120	165700	72604640	2980	2980	2980	2980	0
275	20250120	165600	72604640	2980	2980	2980	2980	0
276	20250120	165500	72604640	2980	2980	2980	2980	0
277	20250120	165400	72604640	2980	2980	2980	2980	0
278	20250120	165300	72604640	2980	2980	2980	2980	0
279	20250120	165200	72604640	2980	2980	2980	2980	0
280	20250120	165100	72604640	2980	2980	2980	2980	0
281	20250120	165000	72604640	2980	2980	2980	2980	0
282	20250120	164900	72604640	2980	2980	2980	2980	0
283	20250120	164800	72604640	2980	2980	2980	2980	0
284	20250120	164700	72604640	2980	2980	2980	2980	0
285	20250120	164600	72604640	2980	2980	2980	2980	0
286	20250120	164500	72604640	2980	2980	2980	2980	0
287	20250120	164400	72604640	2980	2980	2980	2980	0
288	20250120	164300	72604640	2980	2980	2980	2980	0
289	20250120	164200	72604640	2980	2980	2980	2980	0
290	20250120	164100	72604640	2980	2980	2980	2980	0
291	20250120	164000	72604640	2980	2980	2980	2980	0
292	20250120	163900	72604640	2980	2980	2980	2980	0
293	20250120	163800	72604640	2980	2980	2980	2980	0
294	20250120	163700	72604640	2980	2980	2980	2980	0
295	20250120	163600	72604640	2980	2980	2980	2980	0
296	20250120	163500	72604640	2980	2980	2980	2980	0
297	20250120	163400	72604640	2980	2980	2980	2980	0
298	20250120	163300	72604640	2980	2980	2980	2980	0
299	20250120	163200	72604640	2980	2980	2980	2980	0
300	20250120	163100	72604640	2980	2980	2980	2980	0
301	20250120	163000	72604640	2980	2980	2980	2980	0
302	20250120	162900	72604640	2980	2980	2980	2980	818
303	20250120	162800	72604640	2980	2980	2980	2980	0
304	20250120	162700	72604640	2980	2980	2980	2980	0
305	20250120	162600	72604640	2980	2980	2980	2980	0
306	20250120	162500	72604640	2980	2980	2980	2980	0
307	20250120	162400	72604640	2980	2980	2980	2980	0
308	20250120	162300	72604640	2980	2980	2980	2980	0
309	20250120	162200	72604640	2980	2980	2980	2980	0
310	20250120	162100	72604640	2980	2980	2980	2980	0
311	20250120	162000	72604640	2980	2980	2980	2980	0
312	20250120	161900	72604640	2980	2980	2980	2980	0
313	20250120	161800	72604640	2980	2980	2980	2980	0
314	20250120	161700	72604640	2980	2980	2980	2980	0
315	20250120	161600	72604640	2980	2980	2980	2980	0
316	20250120	161500	72604640	2980	2980	2980	2980	0
317	20250120	161400	72604640	2980	2980	2980	2980	0
318	20250120	161300	72604640	2980	2980	2980	2980	0
319	20250120	161200	72604640	2980	2980	2980	2980	0
320	20250120	161100	72604640	2980	2980	2980	2980	0
321	20250120	161000	72604640	2980	2980	2980	2980	0
322	20250120	160900	72604640	2980	2980	2980	2980	0
323	20250120	160800	72604640	2980	2980	2980	2980	0
324	20250120	160700	72604640	2980	2980	2980	2980	0
325	20250120	160600	72604640	2980	2980	2980	2980	0
326	20250120	160500	72604640	2980	2980	2980	2980	0
327	20250120	160400	72604640	2980	2980	2980	2980	0
328	20250120	160300	72604640	2980	2980	2980	2980	0
329	20250120	160200	72604640	2980	2980	2980	2980	0
330	20250120	160100	72604640	2980	2980	2980	2980	0
331	20250120	160000	72604640	2980	2980	2980	2980	0
332	20250120	155900	72604640	2980	2980	2980	2980	818
333	20250120	155800	72604640	2980	2980	2980	2980	0
334	20250120	155700	72604640	2980	2980	2980	2980	0
335	20250120	155600	72604640	2980	2980	2980	2980	0
336	20250120	155500	72604640	2980	2980	2980	2980	0
337	20250120	155400	72604640	2980	2980	2980	2980	0
338	20250120	155300	72604640	2980	2980	2980	2980	0
339	20250120	155200	72604640	2980	2980	2980	2980	0
340	20250120	155100	72604640	2980	2980	2980	2980	0
341	20250120	155000	72604640	2980	2980	2980	2980	0
342	20250120	154900	72604640	2980	2980	2980	2980	0
343	20250120	154800	72604640	2980	2980	2980	2980	0
344	20250120	154700	72604640	2980	2980	2980	2980	0
345	20250120	154600	72604640	2980	2980	2980	2980	0
346	20250120	154500	72604640	2980	2980	2980	2980	0
347	20250120	154400	72604640	2980	2980	2980	2980	0
348	20250120	154300	72604640	2980	2980	2980	2980	0
349	20250120	154200	72604640	2980	2980	2980	2980	0
350	20250120	154100	72604640	2980	2980	2980	2980	0
351	20250120	154000	72604640	2980	2980	2980	2980	0
352	20250120	153900	72604640	2980	2980	2980	2980	0
353	20250120	153800	72604640	2980	2980	2980	2980	0
354	20250120	153700	72604640	2980	2980	2980	2980	0
355	20250120	153600	72604640	2980	2980	2980	2980	0
356	20250120	153500	72604640	2980	2980	2980	2980	0
357	20250120	153400	72604640	2980	2980	2980	2980	0
358	20250120	153300	72604640	2980	2980	2980	2980	0
359	20250120	153200	72604640	2980	2980	2980	2980	0
360	20250120	153100	72604640	2980	2980	2980	2980	0
361	20250120	153000	72604640	2980	2980	2980	2980	818
362	20250120	152900	70167000	2980	2980	2980	2980	0
363	20250120	152800	70167000	2980	2980	2980	2980	0
364	20250120	152700	70167000	2980	2980	2980	2980	0
365	20250120	152600	70167000	2980	2980	2980	2980	0
366	20250120	152500	70167000	2980	2980	2980	2980	0
367	20250120	152400	70167000	2980	2980	2980	2980	0
368	20250120	152300	70167000	2980	2980	2980	2980	0
369	20250120	152200	70167000	2980	2980	2980	2980	0
370	20250120	152100	70167000	2980	2980	2980	2980	0
371	20250120	152000	70167000	2980	2980	2980	2980	0
372	20250120	151900	70167000	2980	2980	2980	2980	220
373	20250120	151800	69511400	2975	2975	2975	2975	0
374	20250120	151700	69511400	2975	2975	2975	2975	0
375	20250120	151600	69511400	2975	2980	2980	2975	33
376	20250120	151500	69413135	2975	2980	2980	2975	277
377	20250120	151400	68588565	2980	2980	2980	2980	9
378	20250120	151300	68561745	2980	2980	2980	2980	0
379	20250120	151200	68561745	2980	2980	2980	2980	19
380	20250120	151100	68505125	2980	2980	2980	2980	93
381	20250120	151000	68227985	2980	2980	2980	2980	997
382	20250120	150900	65256925	2985	2985	2985	2985	10
383	20250120	150800	65227075	2985	2985	2985	2985	0
384	20250120	150700	65227075	2985	2985	2985	2985	0
385	20250120	150600	65227075	2985	2985	2985	2985	0
386	20250120	150500	65227075	2985	2985	2985	2985	0
387	20250120	150400	65227075	2985	2985	2985	2985	0
388	20250120	150300	65227075	2985	2985	2985	2985	50
389	20250120	150200	65077825	2980	2980	2980	2980	50
390	20250120	150100	64928825	2980	2985	2985	2980	12
391	20250120	150000	64893015	2985	2980	2985	2980	106
392	20250120	145900	64577035	2985	2985	2985	2985	50
393	20250120	145800	64427785	2985	2985	2985	2985	0
394	20250120	145700	64427785	2985	2985	2985	2985	0
395	20250120	145600	64427785	2985	2985	2985	2985	0
396	20250120	145500	64427785	2985	2985	2985	2985	253
397	20250120	145400	63672580	2985	2985	2985	2985	0
398	20250120	145300	63672580	2985	2985	2985	2985	50
399	20250120	145200	63523330	2985	2985	2985	2985	0
400	20250120	145100	63523330	2985	2985	2985	2985	0
401	20250120	145000	63523330	2985	2985	2985	2985	0
402	20250120	144900	63523330	2985	2985	2985	2985	0
403	20250120	144800	63523330	2985	2985	2985	2985	0
404	20250120	144700	63523330	2985	2985	2985	2985	0
405	20250120	144600	63523330	2985	2985	2985	2985	0
406	20250120	144500	63523330	2985	2985	2985	2985	0
407	20250120	144400	63523330	2985	2985	2985	2985	0
408	20250120	144300	63523330	2985	2985	2985	2985	50
409	20250120	144200	63374080	2985	2985	2985	2985	0
410	20250120	144100	63374080	2985	2985	2985	2985	212
411	20250120	144000	62741260	2990	2990	2990	2990	0
412	20250120	143900	62741260	2990	2990	2990	2990	0
413	20250120	143800	62741260	2990	2990	2990	2990	0
414	20250120	143700	62741260	2990	2990	2990	2990	0
415	20250120	143600	62741260	2990	2990	2990	2990	7
416	20250120	143500	62720330	2990	2990	2990	2990	54
417	20250120	143400	62558870	2990	2990	2990	2990	5
418	20250120	143300	62543920	2990	2990	2990	2990	0
419	20250120	143200	62543920	2990	2990	2990	2990	20
420	20250120	143100	62484120	2990	2990	2990	2990	4
421	20250120	143000	62472160	2990	2990	2990	2990	92
422	20250120	142900	62197080	2990	2990	2990	2990	0
423	20250120	142800	62197080	2990	2990	2990	2990	200
424	20250120	142700	61599080	2990	2990	2990	2990	199
425	20250120	142600	61004070	2990	2990	2990	2990	0
426	20250120	142500	61004070	2990	2990	2990	2990	0
427	20250120	142400	61004070	2990	2990	2990	2990	0
428	20250120	142300	61004070	2990	2990	2990	2990	0
429	20250120	142200	61004070	2990	2990	2990	2990	0
430	20250120	142100	61004070	2990	2990	2990	2990	0
431	20250120	142000	61004070	2990	2990	2990	2990	0
432	20250120	141900	61004070	2990	2990	2990	2990	30
433	20250120	141800	60914370	2990	2990	2990	2990	30
434	20250120	141700	60824670	2990	2990	2990	2990	30
435	20250120	141600	60734970	2990	2990	2990	2990	25
436	20250120	141500	60660220	2985	2985	2985	2985	0
437	20250120	141400	60660220	2985	2985	2985	2985	0
438	20250120	141300	60660220	2985	2985	2985	2985	0
439	20250120	141200	60660220	2985	2985	2985	2985	35
440	20250120	141100	60555745	2985	2985	2985	2985	0
441	20250120	141000	60555745	2985	2985	2985	2985	100
442	20250120	140900	60257245	2980	2980	2980	2980	0
443	20250120	140800	60257245	2980	2980	2980	2980	0
444	20250120	140700	60257245	2980	2980	2980	2980	0
445	20250120	140600	60257245	2980	2980	2980	2980	0
446	20250120	140500	60257245	2980	2980	2980	2980	0
447	20250120	140400	60257245	2980	2980	2980	2980	0
448	20250120	140300	60257245	2980	2980	2980	2980	0
449	20250120	140200	60257245	2980	2980	2980	2980	0
450	20250120	140100	60257245	2980	2980	2980	2980	0
451	20250120	140000	60257245	2980	2980	2980	2980	0
452	20250120	135900	60257245	2980	2980	2980	2980	0
453	20250120	135800	60257245	2980	2980	2980	2980	0
454	20250120	135700	60257245	2980	2980	2980	2980	0
455	20250120	135600	60257245	2980	2980	2980	2980	0
456	20250120	135500	60257245	2980	2980	2980	2980	0
457	20250120	135400	60257245	2980	2980	2980	2980	0
458	20250120	135300	60257245	2980	2980	2980	2980	0
459	20250120	135200	60257245	2980	2980	2980	2980	0
460	20250120	135100	60257245	2980	2980	2980	2980	0
461	20250120	135000	60257245	2980	2980	2980	2980	0
462	20250120	134900	60257245	2980	2980	2980	2980	0
463	20250120	134800	60257245	2980	2980	2980	2980	0
464	20250120	134700	60257245	2980	2980	2980	2980	0
465	20250120	134600	60257245	2980	2980	2980	2980	280
466	20250120	134500	59422845	2975	2975	2975	2975	0
467	20250120	134400	59422845	2975	2975	2975	2975	0
468	20250120	134300	59422845	2975	2975	2975	2975	0
469	20250120	134200	59422845	2975	2975	2975	2975	0
470	20250120	134100	59422845	2975	2975	2975	2975	0
471	20250120	134000	59422845	2975	2975	2975	2975	0
472	20250120	133900	59422845	2975	2975	2975	2975	4
473	20250120	133800	59410945	2980	2980	2980	2980	0
474	20250120	133700	59410945	2980	2980	2980	2980	0
475	20250120	133600	59410945	2980	2980	2980	2980	0
476	20250120	133500	59410945	2980	2980	2980	2980	0
477	20250120	133400	59410945	2980	2980	2980	2980	0
478	20250120	133300	59410945	2980	2980	2980	2980	0
479	20250120	133200	59410945	2980	2980	2980	2980	0
480	20250120	133100	59410945	2980	2980	2980	2980	0
481	20250120	133000	59410945	2980	2980	2980	2980	13
482	20250120	132900	59372205	2980	2980	2980	2980	7
483	20250120	132800	59351345	2975	2975	2975	2975	0
484	20250120	132700	59351345	2975	2975	2975	2975	0
485	20250120	132600	59351345	2975	2975	2975	2975	0
486	20250120	132500	59351345	2975	2975	2975	2975	0
487	20250120	132400	59351345	2975	2975	2975	2975	0
488	20250120	132300	59351345	2975	2975	2975	2975	0
489	20250120	132200	59351345	2975	2975	2975	2975	0
490	20250120	132100	59351345	2975	2975	2975	2975	0
491	20250120	132000	59351345	2975	2975	2975	2975	0
492	20250120	131900	59351345	2975	2975	2975	2975	74
493	20250120	131800	59131195	2975	2975	2975	2975	0
494	20250120	131700	59131195	2975	2975	2975	2975	0
495	20250120	131600	59131195	2975	2975	2975	2975	0
496	20250120	131500	59131195	2975	2975	2975	2975	0
497	20250120	131400	59131195	2975	2975	2975	2975	855
498	20250120	131300	56587570	2980	2980	2980	2980	0
499	20250120	131200	56587570	2980	2980	2980	2980	18
500	20250120	131100	56533930	2980	2980	2980	2980	0
501	20250120	131000	56533930	2980	2980	2980	2980	0
502	20250120	130900	56533930	2980	2980	2980	2980	0
503	20250120	130800	56533930	2980	2980	2980	2980	0
504	20250120	130700	56533930	2980	2980	2980	2980	0
505	20250120	130600	56533930	2980	2980	2980	2980	30
506	20250120	130500	56444530	2980	2980	2980	2980	0
507	20250120	130400	56444530	2980	2980	2980	2980	0
508	20250120	130300	56444530	2980	2980	2980	2980	0
509	20250120	130200	56444530	2980	2980	2980	2980	18
510	20250120	130100	56390890	2980	2980	2980	2980	0
511	20250120	130000	56390890	2980	2980	2980	2980	21
512	20250120	125900	56328310	2980	2980	2980	2980	18
513	20250120	125800	56274670	2975	2975	2975	2975	0
514	20250120	125700	56274670	2975	2975	2975	2975	13
515	20250120	125600	56235995	2980	2980	2980	2980	0
516	20250120	125500	56235995	2980	2980	2980	2980	0
517	20250120	125400	56235995	2980	2975	2980	2975	117
518	20250120	125300	55887585	2980	2980	2980	2980	30
519	20250120	125200	55798185	2980	2980	2980	2980	310
520	20250120	125100	54874385	2980	2980	2980	2980	0
521	20250120	125000	54874385	2980	2980	2980	2980	50
522	20250120	124900	54725385	2980	2980	2980	2980	1082
523	20250120	124800	51501025	2980	2980	2980	2980	0
524	20250120	124700	51501025	2980	2980	2980	2980	0
525	20250120	124600	51501025	2980	2980	2980	2980	0
526	20250120	124500	51501025	2980	2980	2980	2980	2500
527	20250120	124400	44051025	2985	2985	2985	2985	0
528	20250120	124300	44051025	2985	2985	2985	2985	7
529	20250120	124200	44030130	2980	2980	2980	2980	0
530	20250120	124100	44030130	2980	2980	2980	2980	0
531	20250120	124000	44030130	2980	2980	2980	2980	0
532	20250120	123900	44030130	2980	2980	2980	2980	0
533	20250120	123800	44030130	2980	2980	2980	2980	0
534	20250120	123700	44030130	2980	2980	2980	2980	0
535	20250120	123600	44030130	2980	2980	2980	2980	0
536	20250120	123500	44030130	2980	2980	2980	2980	6
537	20250120	123400	44012250	2985	2985	2985	2985	0
538	20250120	123300	44012250	2985	2985	2985	2985	500
539	20250120	123200	42519750	2985	2985	2985	2985	0
540	20250120	123100	42519750	2985	2985	2985	2985	500
541	20250120	123000	41027250	2985	2985	2985	2985	2
542	20250120	122900	41021280	2985	2985	2985	2985	10
543	20250120	122800	40991430	2985	2985	2985	2985	0
544	20250120	122700	40991430	2985	2985	2985	2985	0
545	20250120	122600	40991430	2985	2985	2985	2985	0
546	20250120	122500	40991430	2985	2985	2985	2985	0
547	20250120	122400	40991430	2985	2985	2985	2985	0
548	20250120	122300	40991430	2985	2985	2985	2985	0
549	20250120	122200	40991430	2985	2985	2985	2985	1
550	20250120	122100	40988445	2985	2985	2985	2985	1000
551	20250120	122000	38003445	2985	2985	2985	2985	10
552	20250120	121900	37973595	2985	2985	2985	2985	0
553	20250120	121800	37973595	2985	2985	2985	2985	0
554	20250120	121700	37973595	2985	2985	2985	2985	0
555	20250120	121600	37973595	2985	2985	2985	2985	500
556	20250120	121500	36481095	2985	2985	2985	2985	0
557	20250120	121400	36481095	2985	2985	2985	2985	0
558	20250120	121300	36481095	2985	2985	2985	2985	0
559	20250120	121200	36481095	2985	2985	2985	2985	0
560	20250120	121100	36481095	2985	2985	2985	2985	0
561	20250120	121000	36481095	2985	2985	2985	2985	0
562	20250120	120900	36481095	2985	2985	2985	2985	0
563	20250120	120800	36481095	2985	2985	2985	2985	0
564	20250120	120700	36481095	2985	2985	2985	2985	0
565	20250120	120600	36481095	2985	2985	2985	2985	0
566	20250120	120500	36481095	2985	2985	2985	2985	0
567	20250120	120400	36481095	2985	2985	2985	2985	0
568	20250120	120300	36481095	2985	2985	2985	2985	0
569	20250120	120200	36481095	2985	2985	2985	2985	0
570	20250120	120100	36481095	2985	2985	2985	2985	0
571	20250120	120000	36481095	2985	2985	2985	2985	0
572	20250120	115900	36481095	2985	2985	2985	2985	1
573	20250120	115800	36478110	2985	2985	2985	2985	0
574	20250120	115700	36478110	2985	2985	2985	2985	0
575	20250120	115600	36478110	2985	2985	2985	2985	0
576	20250120	115500	36478110	2985	2985	2985	2985	0
577	20250120	115400	36478110	2985	2985	2985	2985	0
578	20250120	115300	36478110	2985	2985	2985	2985	0
579	20250120	115200	36478110	2985	2985	2985	2985	0
580	20250120	115100	36478110	2985	2985	2985	2985	0
581	20250120	115000	36478110	2985	2985	2985	2985	0
582	20250120	114900	36478110	2985	2985	2985	2985	0
583	20250120	114800	36478110	2985	2985	2985	2985	0
584	20250120	114700	36478110	2985	2985	2985	2985	0
585	20250120	114600	36478110	2985	2985	2985	2985	0
586	20250120	114500	36478110	2985	2985	2985	2985	35
587	20250120	114400	36373635	2990	2990	2990	2990	0
588	20250120	114300	36373635	2990	2990	2990	2990	0
589	20250120	114200	36373635	2990	2990	2990	2990	0
590	20250120	114100	36373635	2990	2990	2990	2990	3
591	20250120	114000	36364665	2990	2990	2990	2990	15
592	20250120	113900	36319815	2990	2990	2990	2990	0
593	20250120	113800	36319815	2990	2990	2990	2990	0
594	20250120	113700	36319815	2990	2990	2990	2990	0
595	20250120	113600	36319815	2990	2990	2990	2990	0
596	20250120	113500	36319815	2990	2990	2990	2990	0
597	20250120	113400	36319815	2990	2990	2990	2990	3
598	20250120	113300	36310845	2990	2990	2990	2990	2
599	20250120	113200	36304865	2985	2985	2985	2985	0
600	20250120	113100	36304865	2985	2985	2985	2985	1985
601	20250120	113000	30379640	2985	2985	2985	2985	0
602	20250120	112900	30379640	2985	2985	2985	2985	0
603	20250120	112800	30379640	2985	2985	2985	2985	0
604	20250120	112700	30379640	2985	2985	2985	2985	0
605	20250120	112600	30379640	2985	2985	2985	2985	0
606	20250120	112500	30379640	2985	2985	2985	2985	0
607	20250120	112400	30379640	2985	2985	2985	2985	0
608	20250120	112300	30379640	2985	2985	2985	2985	0
609	20250120	112200	30379640	2985	2985	2985	2985	0
610	20250120	112100	30379640	2985	2985	2985	2985	0
611	20250120	112000	30379640	2985	2985	2985	2985	10
612	20250120	111900	30349790	2985	2985	2985	2985	50
613	20250120	111800	30200540	2985	2990	2990	2985	1016
614	20250120	111700	27167530	2985	2985	2985	2985	0
615	20250120	111600	27167530	2985	2985	2985	2985	1000
616	20250120	111500	24182530	2990	2990	2990	2990	29
617	20250120	111400	24095820	2990	2990	2990	2990	0
618	20250120	111300	24095820	2990	2990	2990	2990	0
619	20250120	111200	24095820	2990	2990	2990	2990	3
620	20250120	111100	24086850	2990	2990	2990	2990	0
621	20250120	111000	24086850	2990	2990	2990	2990	0
622	20250120	110900	24086850	2990	2990	2990	2990	0
623	20250120	110800	24086850	2990	2990	2990	2990	14
624	20250120	110700	24044990	2990	2990	2990	2990	0
625	20250120	110600	24044990	2990	2990	2990	2990	0
626	20250120	110500	24044990	2990	2990	2990	2990	100
627	20250120	110400	23745990	2990	2990	2990	2990	0
628	20250120	110300	23745990	2990	2990	2990	2990	0
629	20250120	110200	23745990	2990	2990	2990	2990	0
630	20250120	110100	23745990	2990	2990	2990	2990	6
631	20250120	110000	23728050	2990	2990	2990	2990	4
632	20250120	105900	23716090	2990	2990	2990	2990	1
633	20250120	105800	23713100	2985	2985	2985	2985	0
634	20250120	105700	23713100	2985	2985	2985	2985	0
635	20250120	105600	23713100	2985	2985	2985	2985	0
636	20250120	105500	23713100	2985	2985	2985	2985	0
637	20250120	105400	23713100	2985	2985	2985	2985	0
638	20250120	105300	23713100	2985	2985	2985	2985	0
639	20250120	105200	23713100	2985	2985	2985	2985	0
640	20250120	105100	23713100	2985	2985	2985	2985	0
641	20250120	105000	23713100	2985	2985	2985	2985	0
642	20250120	104900	23713100	2985	2985	2985	2985	274
643	20250120	104800	22895210	2985	2985	2985	2985	0
644	20250120	104700	22895210	2985	2985	2985	2985	0
645	20250120	104600	22895210	2985	2985	2985	2985	0
646	20250120	104500	22895210	2985	2985	2985	2985	0
647	20250120	104400	22895210	2985	2985	2985	2985	0
648	20250120	104300	22895210	2985	2985	2985	2985	0
649	20250120	104200	22895210	2985	2985	2985	2985	200
650	20250120	104100	22298210	2985	2985	2985	2985	0
651	20250120	104000	22298210	2985	2985	2985	2985	1
652	20250120	103900	22295225	2985	2985	2985	2985	200
653	20250120	103800	21698225	2985	2985	2985	2985	0
654	20250120	103700	21698225	2985	2985	2985	2985	0
655	20250120	103600	21698225	2985	2985	2985	2985	0
656	20250120	103500	21698225	2985	2985	2985	2985	0
657	20250120	103400	21698225	2985	2985	2985	2985	0
658	20250120	103300	21698225	2985	2985	2985	2985	0
659	20250120	103200	21698225	2985	2985	2985	2985	0
660	20250120	103100	21698225	2985	2985	2985	2985	0
661	20250120	103000	21698225	2985	2985	2985	2985	0
662	20250120	102900	21698225	2985	2985	2985	2985	290
663	20250120	102800	20832575	2985	2985	2985	2985	0
664	20250120	102700	20832575	2985	2985	2985	2985	0
665	20250120	102600	20832575	2985	2985	2985	2985	1
666	20250120	102500	20829590	2990	2990	2990	2990	0
667	20250120	102400	20829590	2990	2990	2990	2990	3
668	20250120	102300	20820620	2990	2990	2990	2990	0
669	20250120	102200	20820620	2990	2990	2990	2990	0
670	20250120	102100	20820620	2990	2990	2990	2990	0
671	20250120	102000	20820620	2990	2990	2990	2990	0
672	20250120	101900	20820620	2990	2990	2990	2990	0
673	20250120	101800	20820620	2990	2990	2990	2990	80
674	20250120	101700	20581420	2990	2990	2990	2990	0
675	20250120	101600	20581420	2990	2990	2990	2990	0
676	20250120	101500	20581420	2990	2990	2990	2990	100
677	20250120	101400	20282420	2990	2990	2990	2990	0
678	20250120	101300	20282420	2990	2990	2990	2990	262
679	20250120	101200	19499040	2990	2990	2990	2990	0
680	20250120	101100	19499040	2990	2990	2990	2990	0
681	20250120	101000	19499040	2990	2990	2990	2990	0
682	20250120	100900	19499040	2990	2990	2990	2990	0
683	20250120	100800	19499040	2990	2990	2990	2990	0
684	20250120	100700	19499040	2990	2990	2990	2990	0
685	20250120	100600	19499040	2990	2990	2990	2990	1
686	20250120	100500	19496050	2990	2990	2990	2990	5
687	20250120	100400	19481100	2990	2990	2990	2990	0
688	20250120	100300	19481100	2990	2990	2990	2990	0
689	20250120	100200	19481100	2990	2990	2990	2990	0
690	20250120	100100	19481100	2990	2990	2990	2990	0
691	20250120	100000	19481100	2990	2990	2990	2990	0
692	20250120	095900	19481100	2990	2990	2990	2990	0
693	20250120	095800	19481100	2990	2990	2990	2990	0
694	20250120	095700	19481100	2990	2990	2990	2990	0
695	20250120	095600	19481100	2990	2990	2990	2990	0
696	20250120	095500	19481100	2990	2990	2990	2990	0
697	20250120	095400	19481100	2990	2990	2990	2990	0
698	20250120	095300	19481100	2990	2990	2990	2990	0
699	20250120	095200	19481100	2990	2990	2990	2990	0
700	20250120	095100	19481100	2990	2990	2990	2990	0
701	20250120	095000	19481100	2990	2990	2990	2990	0
702	20250120	094900	19481100	2990	2990	2990	2990	0
703	20250120	094800	19481100	2990	2990	2990	2990	3350
704	20250120	094700	9464600	2985	2985	2985	2985	0
705	20250120	094600	9464600	2985	2985	2985	2985	0
706	20250120	094500	9464600	2985	2985	2985	2985	14
707	20250120	094400	9422810	2985	2985	2985	2985	1
708	20250120	094300	9419825	2985	2985	2985	2985	101
709	20250120	094200	9118340	2985	2985	2985	2985	52
710	20250120	094100	8963120	2985	2985	2985	2985	3
711	20250120	094000	8954165	2985	2990	2990	2985	2076
712	20250120	093900	2756070	2995	2995	2995	2995	0
713	20250120	093800	2756070	2995	2995	2995	2995	0
714	20250120	093700	2756070	2995	2995	2995	2995	0
715	20250120	093600	2756070	2995	2995	2995	2995	0
716	20250120	093500	2756070	2995	2995	2995	2995	0
717	20250120	093400	2756070	2995	2995	2995	2995	100
718	20250120	093300	2456570	2995	2995	2995	2995	1
719	20250120	093200	2453575	2990	2990	2990	2990	0
720	20250120	093100	2453575	2990	2990	2990	2990	98
721	20250120	093000	2160555	2990	2990	2990	2990	0
722	20250120	092900	2160555	2990	2990	2990	2990	0
723	20250120	092800	2160555	2990	2990	2990	2990	0
724	20250120	092700	2160555	2990	2990	2990	2990	200
725	20250120	092600	1562555	2985	2985	2985	2985	0
726	20250120	092500	1562555	2985	2985	2985	2985	1
727	20250120	092400	1559570	2990	2990	2990	2990	0
728	20250120	092300	1559570	2990	2990	2990	2990	0
729	20250120	092200	1559570	2990	2990	2990	2990	0
730	20250120	092100	1559570	2990	2990	2990	2990	0
731	20250120	092000	1559570	2990	2990	2990	2990	50
732	20250120	091900	1410070	2990	2995	2995	2990	33
733	20250120	091800	1311385	2995	2995	2995	2995	51
734	20250120	091700	1158640	2990	2990	2990	2990	0
735	20250120	091600	1158640	2990	2990	2990	2990	0
736	20250120	091500	1158640	2990	2990	2990	2990	0
737	20250120	091400	1158640	2990	2990	2990	2990	0
738	20250120	091300	1158640	2990	2990	2990	2990	0
739	20250120	091200	1158640	2990	2990	2990	2990	0
740	20250120	091100	1158640	2990	2990	2990	2990	0
741	20250120	091000	1158640	2990	2990	2990	2990	50
742	20250120	090900	1009140	2995	2995	2995	2995	50
743	20250120	090800	859390	2995	2995	2995	2995	0
744	20250120	090700	859390	2995	2985	2995	2985	173
745	20250120	090600	341585	3000	3000	3000	3000	1
746	20250120	090500	338585	3000	3000	3000	3000	0
747	20250120	090400	338585	3000	3000	3000	3000	30
748	20250120	090300	248585	2985	2990	2990	2985	21
749	20250120	090200	185855	2990	2990	2990	2990	0
750	20250120	090100	185855	2990	2995	2995	2990	15
751	20250120	090000	141000	3000	3000	3000	3000	47