KissMeData/389140/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	213100	364002350	5290	5290	5290	5290	1494
3	20250120	213000	364002350	5290	5290	5290	5290	0
4	20250120	212900	364002350	5290	5290	5290	5290	0
5	20250120	212800	364002350	5290	5290	5290	5290	0
6	20250120	212700	364002350	5290	5290	5290	5290	0
7	20250120	212600	364002350	5290	5290	5290	5290	0
8	20250120	212500	364002350	5290	5290	5290	5290	0
9	20250120	212400	364002350	5290	5290	5290	5290	0
10	20250120	212300	364002350	5290	5290	5290	5290	0
11	20250120	212200	364002350	5290	5290	5290	5290	0
12	20250120	212100	364002350	5290	5290	5290	5290	0
13	20250120	212000	364002350	5290	5290	5290	5290	0
14	20250120	211900	364002350	5290	5290	5290	5290	0
15	20250120	211800	364002350	5290	5290	5290	5290	0
16	20250120	211700	364002350	5290	5290	5290	5290	0
17	20250120	211600	364002350	5290	5290	5290	5290	0
18	20250120	211500	364002350	5290	5290	5290	5290	0
19	20250120	211400	364002350	5290	5290	5290	5290	0
20	20250120	211300	364002350	5290	5290	5290	5290	0
21	20250120	211200	364002350	5290	5290	5290	5290	0
22	20250120	211100	364002350	5290	5290	5290	5290	0
23	20250120	211000	364002350	5290	5290	5290	5290	0
24	20250120	210900	364002350	5290	5290	5290	5290	0
25	20250120	210800	364002350	5290	5290	5290	5290	0
26	20250120	210700	364002350	5290	5290	5290	5290	0
27	20250120	210600	364002350	5290	5290	5290	5290	0
28	20250120	210500	364002350	5290	5290	5290	5290	0
29	20250120	210400	364002350	5290	5290	5290	5290	0
30	20250120	210300	364002350	5290	5290	5290	5290	0
31	20250120	210200	364002350	5290	5290	5290	5290	0
32	20250120	210100	364002350	5290	5290	5290	5290	1494
33	20250120	210000	364002350	5290	5290	5290	5290	0
34	20250120	205900	364002350	5290	5290	5290	5290	0
35	20250120	205800	364002350	5290	5290	5290	5290	0
36	20250120	205700	364002350	5290	5290	5290	5290	0
37	20250120	205600	364002350	5290	5290	5290	5290	0
38	20250120	205500	364002350	5290	5290	5290	5290	0
39	20250120	205400	364002350	5290	5290	5290	5290	0
40	20250120	205300	364002350	5290	5290	5290	5290	0
41	20250120	205200	364002350	5290	5290	5290	5290	0
42	20250120	205100	364002350	5290	5290	5290	5290	0
43	20250120	205000	364002350	5290	5290	5290	5290	0
44	20250120	204900	364002350	5290	5290	5290	5290	0
45	20250120	204800	364002350	5290	5290	5290	5290	0
46	20250120	204700	364002350	5290	5290	5290	5290	0
47	20250120	204600	364002350	5290	5290	5290	5290	0
48	20250120	204500	364002350	5290	5290	5290	5290	0
49	20250120	204400	364002350	5290	5290	5290	5290	0
50	20250120	204300	364002350	5290	5290	5290	5290	0
51	20250120	204200	364002350	5290	5290	5290	5290	0
52	20250120	204100	364002350	5290	5290	5290	5290	0
53	20250120	204000	364002350	5290	5290	5290	5290	0
54	20250120	203900	364002350	5290	5290	5290	5290	0
55	20250120	203800	364002350	5290	5290	5290	5290	0
56	20250120	203700	364002350	5290	5290	5290	5290	0
57	20250120	203600	364002350	5290	5290	5290	5290	0
58	20250120	203500	364002350	5290	5290	5290	5290	0
59	20250120	203400	364002350	5290	5290	5290	5290	0
60	20250120	203300	364002350	5290	5290	5290	5290	0
61	20250120	203200	364002350	5290	5290	5290	5290	0
62	20250120	203100	364002350	5290	5290	5290	5290	1494
63	20250120	203000	364002350	5290	5290	5290	5290	0
64	20250120	202900	364002350	5290	5290	5290	5290	0
65	20250120	202800	364002350	5290	5290	5290	5290	0
66	20250120	202700	364002350	5290	5290	5290	5290	0
67	20250120	202600	364002350	5290	5290	5290	5290	0
68	20250120	202500	364002350	5290	5290	5290	5290	0
69	20250120	202400	364002350	5290	5290	5290	5290	0
70	20250120	202300	364002350	5290	5290	5290	5290	0
71	20250120	202200	364002350	5290	5290	5290	5290	0
72	20250120	202100	364002350	5290	5290	5290	5290	0
73	20250120	202000	364002350	5290	5290	5290	5290	0
74	20250120	201900	364002350	5290	5290	5290	5290	0
75	20250120	201800	364002350	5290	5290	5290	5290	0
76	20250120	201700	364002350	5290	5290	5290	5290	0
77	20250120	201600	364002350	5290	5290	5290	5290	0
78	20250120	201500	364002350	5290	5290	5290	5290	0
79	20250120	201400	364002350	5290	5290	5290	5290	0
80	20250120	201300	364002350	5290	5290	5290	5290	0
81	20250120	201200	364002350	5290	5290	5290	5290	0
82	20250120	201100	364002350	5290	5290	5290	5290	0
83	20250120	201000	364002350	5290	5290	5290	5290	0
84	20250120	200900	364002350	5290	5290	5290	5290	0
85	20250120	200800	364002350	5290	5290	5290	5290	0
86	20250120	200700	364002350	5290	5290	5290	5290	0
87	20250120	200600	364002350	5290	5290	5290	5290	0
88	20250120	200500	364002350	5290	5290	5290	5290	0
89	20250120	200400	364002350	5290	5290	5290	5290	0
90	20250120	200300	364002350	5290	5290	5290	5290	0
91	20250120	200200	364002350	5290	5290	5290	5290	0
92	20250120	200100	364002350	5290	5290	5290	5290	1494
93	20250120	200000	364002350	5290	5290	5290	5290	0
94	20250120	195900	364002350	5290	5290	5290	5290	0
95	20250120	195800	364002350	5290	5290	5290	5290	0
96	20250120	195700	364002350	5290	5290	5290	5290	0
97	20250120	195600	364002350	5290	5290	5290	5290	0
98	20250120	195500	364002350	5290	5290	5290	5290	0
99	20250120	195400	364002350	5290	5290	5290	5290	0
100	20250120	195300	364002350	5290	5290	5290	5290	0
101	20250120	195200	364002350	5290	5290	5290	5290	0
102	20250120	195100	364002350	5290	5290	5290	5290	0
103	20250120	195000	364002350	5290	5290	5290	5290	0
104	20250120	194900	364002350	5290	5290	5290	5290	0
105	20250120	194800	364002350	5290	5290	5290	5290	0
106	20250120	194700	364002350	5290	5290	5290	5290	0
107	20250120	194600	364002350	5290	5290	5290	5290	0
108	20250120	194500	364002350	5290	5290	5290	5290	0
109	20250120	194400	364002350	5290	5290	5290	5290	0
110	20250120	194300	364002350	5290	5290	5290	5290	0
111	20250120	194200	364002350	5290	5290	5290	5290	0
112	20250120	194100	364002350	5290	5290	5290	5290	0
113	20250120	194000	364002350	5290	5290	5290	5290	0
114	20250120	193900	364002350	5290	5290	5290	5290	0
115	20250120	193800	364002350	5290	5290	5290	5290	0
116	20250120	193700	364002350	5290	5290	5290	5290	0
117	20250120	193600	364002350	5290	5290	5290	5290	0
118	20250120	193500	364002350	5290	5290	5290	5290	0
119	20250120	193400	364002350	5290	5290	5290	5290	0
120	20250120	193300	364002350	5290	5290	5290	5290	0
121	20250120	193200	364002350	5290	5290	5290	5290	0
122	20250120	193100	364002350	5290	5290	5290	5290	1494
123	20250120	193000	364002350	5290	5290	5290	5290	0
124	20250120	192900	364002350	5290	5290	5290	5290	0
125	20250120	192800	364002350	5290	5290	5290	5290	0
126	20250120	192700	364002350	5290	5290	5290	5290	0
127	20250120	192600	364002350	5290	5290	5290	5290	0
128	20250120	192500	364002350	5290	5290	5290	5290	0
129	20250120	192400	364002350	5290	5290	5290	5290	0
130	20250120	192300	364002350	5290	5290	5290	5290	0
131	20250120	192200	364002350	5290	5290	5290	5290	0
132	20250120	192100	364002350	5290	5290	5290	5290	0
133	20250120	192000	364002350	5290	5290	5290	5290	0
134	20250120	191900	364002350	5290	5290	5290	5290	0
135	20250120	191800	364002350	5290	5290	5290	5290	0
136	20250120	191700	364002350	5290	5290	5290	5290	0
137	20250120	191600	364002350	5290	5290	5290	5290	0
138	20250120	191500	364002350	5290	5290	5290	5290	0
139	20250120	191400	364002350	5290	5290	5290	5290	0
140	20250120	191300	364002350	5290	5290	5290	5290	0
141	20250120	191200	364002350	5290	5290	5290	5290	0
142	20250120	191100	364002350	5290	5290	5290	5290	0
143	20250120	191000	364002350	5290	5290	5290	5290	0
144	20250120	190900	364002350	5290	5290	5290	5290	0
145	20250120	190800	364002350	5290	5290	5290	5290	0
146	20250120	190700	364002350	5290	5290	5290	5290	0
147	20250120	190600	364002350	5290	5290	5290	5290	0
148	20250120	190500	364002350	5290	5290	5290	5290	0
149	20250120	190400	364002350	5290	5290	5290	5290	0
150	20250120	190300	364002350	5290	5290	5290	5290	0
151	20250120	190200	364002350	5290	5290	5290	5290	0
152	20250120	190100	364002350	5290	5290	5290	5290	1494
153	20250120	190000	364002350	5290	5290	5290	5290	0
154	20250120	185900	364002350	5290	5290	5290	5290	0
155	20250120	185800	364002350	5290	5290	5290	5290	0
156	20250120	185700	364002350	5290	5290	5290	5290	0
157	20250120	185600	364002350	5290	5290	5290	5290	0
158	20250120	185500	364002350	5290	5290	5290	5290	0
159	20250120	185400	364002350	5290	5290	5290	5290	0
160	20250120	185300	364002350	5290	5290	5290	5290	0
161	20250120	185200	364002350	5290	5290	5290	5290	0
162	20250120	185100	364002350	5290	5290	5290	5290	0
163	20250120	185000	364002350	5290	5290	5290	5290	0
164	20250120	184900	364002350	5290	5290	5290	5290	0
165	20250120	184800	364002350	5290	5290	5290	5290	0
166	20250120	184700	364002350	5290	5290	5290	5290	0
167	20250120	184600	364002350	5290	5290	5290	5290	0
168	20250120	184500	364002350	5290	5290	5290	5290	0
169	20250120	184400	364002350	5290	5290	5290	5290	0
170	20250120	184300	364002350	5290	5290	5290	5290	0
171	20250120	184200	364002350	5290	5290	5290	5290	0
172	20250120	184100	364002350	5290	5290	5290	5290	0
173	20250120	184000	364002350	5290	5290	5290	5290	0
174	20250120	183900	364002350	5290	5290	5290	5290	0
175	20250120	183800	364002350	5290	5290	5290	5290	0
176	20250120	183700	364002350	5290	5290	5290	5290	0
177	20250120	183600	364002350	5290	5290	5290	5290	0
178	20250120	183500	364002350	5290	5290	5290	5290	0
179	20250120	183400	364002350	5290	5290	5290	5290	0
180	20250120	183300	364002350	5290	5290	5290	5290	0
181	20250120	183200	364002350	5290	5290	5290	5290	0
182	20250120	183100	364002350	5290	5290	5290	5290	1494
183	20250120	183000	364002350	5290	5290	5290	5290	0
184	20250120	182900	364002350	5290	5290	5290	5290	0
185	20250120	182800	364002350	5290	5290	5290	5290	0
186	20250120	182700	364002350	5290	5290	5290	5290	0
187	20250120	182600	364002350	5290	5290	5290	5290	0
188	20250120	182500	364002350	5290	5290	5290	5290	0
189	20250120	182400	364002350	5290	5290	5290	5290	0
190	20250120	182300	364002350	5290	5290	5290	5290	0
191	20250120	182200	364002350	5290	5290	5290	5290	0
192	20250120	182100	364002350	5290	5290	5290	5290	0
193	20250120	182000	364002350	5290	5290	5290	5290	0
194	20250120	181900	364002350	5290	5290	5290	5290	0
195	20250120	181800	364002350	5290	5290	5290	5290	0
196	20250120	181700	364002350	5290	5290	5290	5290	0
197	20250120	181600	364002350	5290	5290	5290	5290	0
198	20250120	181500	364002350	5290	5290	5290	5290	0
199	20250120	181400	364002350	5290	5290	5290	5290	0
200	20250120	181300	364002350	5290	5290	5290	5290	0
201	20250120	181200	364002350	5290	5290	5290	5290	0
202	20250120	181100	364002350	5290	5290	5290	5290	0
203	20250120	181000	364002350	5290	5290	5290	5290	0
204	20250120	180900	364002350	5290	5290	5290	5290	0
205	20250120	180800	364002350	5290	5290	5290	5290	0
206	20250120	180700	364002350	5290	5290	5290	5290	0
207	20250120	180600	364002350	5290	5290	5290	5290	0
208	20250120	180500	364002350	5290	5290	5290	5290	0
209	20250120	180400	364002350	5290	5290	5290	5290	0
210	20250120	180300	364002350	5290	5290	5290	5290	0
211	20250120	180200	364002350	5290	5290	5290	5290	0
212	20250120	180100	364002350	5290	5290	5290	5290	1494
213	20250120	180000	364002350	5290	5290	5290	5290	0
214	20250120	175900	364002350	5290	5290	5290	5290	0
215	20250120	175800	364002350	5290	5290	5290	5290	0
216	20250120	175700	364002350	5290	5290	5290	5290	0
217	20250120	175600	364002350	5290	5290	5290	5290	0
218	20250120	175500	364002350	5290	5290	5290	5290	0
219	20250120	175400	364002350	5290	5290	5290	5290	0
220	20250120	175300	364002350	5290	5290	5290	5290	0
221	20250120	175200	364002350	5290	5290	5290	5290	0
222	20250120	175100	364002350	5290	5290	5290	5290	0
223	20250120	175000	364002350	5290	5290	5290	5290	0
224	20250120	174900	364002350	5290	5290	5290	5290	0
225	20250120	174800	364002350	5290	5290	5290	5290	0
226	20250120	174700	364002350	5290	5290	5290	5290	0
227	20250120	174600	364002350	5290	5290	5290	5290	0
228	20250120	174500	364002350	5290	5290	5290	5290	0
229	20250120	174400	364002350	5290	5290	5290	5290	0
230	20250120	174300	364002350	5290	5290	5290	5290	0
231	20250120	174200	364002350	5290	5290	5290	5290	0
232	20250120	174100	364002350	5290	5290	5290	5290	0
233	20250120	174000	364002350	5290	5290	5290	5290	0
234	20250120	173900	364002350	5290	5290	5290	5290	0
235	20250120	173800	364002350	5290	5290	5290	5290	0
236	20250120	173700	364002350	5290	5290	5290	5290	0
237	20250120	173600	364002350	5290	5290	5290	5290	0
238	20250120	173500	364002350	5290	5290	5290	5290	0
239	20250120	173400	364002350	5290	5290	5290	5290	0
240	20250120	173300	364002350	5290	5290	5290	5290	0
241	20250120	173200	364002350	5290	5290	5290	5290	0
242	20250120	173100	364002350	5290	5290	5290	5290	1494
243	20250120	173000	364002350	5290	5290	5290	5290	0
244	20250120	172900	364002350	5290	5290	5290	5290	0
245	20250120	172800	364002350	5290	5290	5290	5290	0
246	20250120	172700	364002350	5290	5290	5290	5290	0
247	20250120	172600	364002350	5290	5290	5290	5290	0
248	20250120	172500	364002350	5290	5290	5290	5290	0
249	20250120	172400	364002350	5290	5290	5290	5290	0
250	20250120	172300	364002350	5290	5290	5290	5290	0
251	20250120	172200	364002350	5290	5290	5290	5290	0
252	20250120	172100	364002350	5290	5290	5290	5290	0
253	20250120	172000	364002350	5290	5290	5290	5290	0
254	20250120	171900	364002350	5290	5290	5290	5290	0
255	20250120	171800	364002350	5290	5290	5290	5290	0
256	20250120	171700	364002350	5290	5290	5290	5290	0
257	20250120	171600	364002350	5290	5290	5290	5290	0
258	20250120	171500	364002350	5290	5290	5290	5290	0
259	20250120	171400	364002350	5290	5290	5290	5290	0
260	20250120	171300	364002350	5290	5290	5290	5290	0
261	20250120	171200	364002350	5290	5290	5290	5290	0
262	20250120	171100	364002350	5290	5290	5290	5290	0
263	20250120	171000	364002350	5290	5290	5290	5290	0
264	20250120	170900	364002350	5290	5290	5290	5290	0
265	20250120	170800	364002350	5290	5290	5290	5290	0
266	20250120	170700	364002350	5290	5290	5290	5290	0
267	20250120	170600	364002350	5290	5290	5290	5290	0
268	20250120	170500	364002350	5290	5290	5290	5290	0
269	20250120	170400	364002350	5290	5290	5290	5290	0
270	20250120	170300	364002350	5290	5290	5290	5290	0
271	20250120	170200	364002350	5290	5290	5290	5290	0
272	20250120	170100	364002350	5290	5290	5290	5290	1494
273	20250120	170000	364002350	5290	5290	5290	5290	0
274	20250120	165900	364002350	5290	5290	5290	5290	0
275	20250120	165800	364002350	5290	5290	5290	5290	0
276	20250120	165700	364002350	5290	5290	5290	5290	0
277	20250120	165600	364002350	5290	5290	5290	5290	0
278	20250120	165500	364002350	5290	5290	5290	5290	0
279	20250120	165400	364002350	5290	5290	5290	5290	0
280	20250120	165300	364002350	5290	5290	5290	5290	0
281	20250120	165200	364002350	5290	5290	5290	5290	0
282	20250120	165100	364002350	5290	5290	5290	5290	0
283	20250120	165000	364002350	5290	5290	5290	5290	0
284	20250120	164900	364002350	5290	5290	5290	5290	0
285	20250120	164800	364002350	5290	5290	5290	5290	0
286	20250120	164700	364002350	5290	5290	5290	5290	0
287	20250120	164600	364002350	5290	5290	5290	5290	0
288	20250120	164500	364002350	5290	5290	5290	5290	0
289	20250120	164400	364002350	5290	5290	5290	5290	0
290	20250120	164300	364002350	5290	5290	5290	5290	0
291	20250120	164200	364002350	5290	5290	5290	5290	0
292	20250120	164100	364002350	5290	5290	5290	5290	0
293	20250120	164000	364002350	5290	5290	5290	5290	0
294	20250120	163900	364002350	5290	5290	5290	5290	0
295	20250120	163800	364002350	5290	5290	5290	5290	0
296	20250120	163700	364002350	5290	5290	5290	5290	0
297	20250120	163600	364002350	5290	5290	5290	5290	0
298	20250120	163500	364002350	5290	5290	5290	5290	0
299	20250120	163400	364002350	5290	5290	5290	5290	0
300	20250120	163300	364002350	5290	5290	5290	5290	0
301	20250120	163200	364002350	5290	5290	5290	5290	0
302	20250120	163100	364002350	5290	5290	5290	5290	1494
303	20250120	163000	364002350	5290	5290	5290	5290	0
304	20250120	162900	364002350	5290	5290	5290	5290	0
305	20250120	162800	364002350	5290	5290	5290	5290	0
306	20250120	162700	364002350	5290	5290	5290	5290	0
307	20250120	162600	364002350	5290	5290	5290	5290	0
308	20250120	162500	364002350	5290	5290	5290	5290	0
309	20250120	162400	364002350	5290	5290	5290	5290	0
310	20250120	162300	364002350	5290	5290	5290	5290	0
311	20250120	162200	364002350	5290	5290	5290	5290	0
312	20250120	162100	364002350	5290	5290	5290	5290	0
313	20250120	162000	364002350	5290	5290	5290	5290	0
314	20250120	161900	364002350	5290	5290	5290	5290	0
315	20250120	161800	364002350	5290	5290	5290	5290	0
316	20250120	161700	364002350	5290	5290	5290	5290	0
317	20250120	161600	364002350	5290	5290	5290	5290	0
318	20250120	161500	364002350	5290	5290	5290	5290	0
319	20250120	161400	364002350	5290	5290	5290	5290	0
320	20250120	161300	364002350	5290	5290	5290	5290	0
321	20250120	161200	364002350	5290	5290	5290	5290	0
322	20250120	161100	364002350	5290	5290	5290	5290	0
323	20250120	161000	364002350	5290	5290	5290	5290	0
324	20250120	160900	364002350	5290	5290	5290	5290	0
325	20250120	160800	364002350	5290	5290	5290	5290	0
326	20250120	160700	364002350	5290	5290	5290	5290	0
327	20250120	160600	364002350	5290	5290	5290	5290	0
328	20250120	160500	364002350	5290	5290	5290	5290	0
329	20250120	160400	364002350	5290	5290	5290	5290	0
330	20250120	160300	364002350	5290	5290	5290	5290	0
331	20250120	160200	364002350	5290	5290	5290	5290	0
332	20250120	160100	364002350	5290	5290	5290	5290	1494
333	20250120	160000	364002350	5290	5290	5290	5290	0
334	20250120	155900	364002350	5290	5290	5290	5290	0
335	20250120	155800	364002350	5290	5290	5290	5290	0
336	20250120	155700	364002350	5290	5290	5290	5290	0
337	20250120	155600	364002350	5290	5290	5290	5290	0
338	20250120	155500	364002350	5290	5290	5290	5290	0
339	20250120	155400	364002350	5290	5290	5290	5290	0
340	20250120	155300	364002350	5290	5290	5290	5290	0
341	20250120	155200	364002350	5290	5290	5290	5290	0
342	20250120	155100	364002350	5290	5290	5290	5290	0
343	20250120	155000	364002350	5290	5290	5290	5290	0
344	20250120	154900	364002350	5290	5290	5290	5290	0
345	20250120	154800	364002350	5290	5290	5290	5290	0
346	20250120	154700	364002350	5290	5290	5290	5290	0
347	20250120	154600	364002350	5290	5290	5290	5290	0
348	20250120	154500	364002350	5290	5290	5290	5290	0
349	20250120	154400	364002350	5290	5290	5290	5290	0
350	20250120	154300	364002350	5290	5290	5290	5290	0
351	20250120	154200	364002350	5290	5290	5290	5290	0
352	20250120	154100	364002350	5290	5290	5290	5290	0
353	20250120	154000	364002350	5290	5290	5290	5290	0
354	20250120	153900	364002350	5290	5290	5290	5290	0
355	20250120	153800	364002350	5290	5290	5290	5290	0
356	20250120	153700	364002350	5290	5290	5290	5290	0
357	20250120	153600	364002350	5290	5290	5290	5290	0
358	20250120	153500	364002350	5290	5290	5290	5290	0
359	20250120	153400	364002350	5290	5290	5290	5290	0
360	20250120	153300	364002350	5290	5290	5290	5290	0
361	20250120	153200	364002350	5290	5290	5290	5290	0
362	20250120	153100	364002350	5290	5290	5290	5290	1494
363	20250120	153000	364002350	5290	5290	5290	5290	1494
364	20250120	152900	356099090	5190	5190	5190	5190	0
365	20250120	152800	356099090	5190	5190	5190	5190	0
366	20250120	152700	356099090	5190	5190	5190	5190	0
367	20250120	152600	356099090	5190	5190	5190	5190	0
368	20250120	152500	356099090	5190	5190	5190	5190	0
369	20250120	152400	356099090	5190	5190	5190	5190	0
370	20250120	152300	356099090	5190	5190	5190	5190	0
371	20250120	152200	356099090	5190	5190	5190	5190	0
372	20250120	152100	356099090	5190	5190	5190	5190	0
373	20250120	152000	356099090	5190	5190	5190	5190	0
374	20250120	151900	356099090	5190	5240	5250	5190	2948
375	20250120	151800	340749320	5260	5250	5260	5240	70
376	20250120	151700	340382170	5260	5270	5280	5260	240
377	20250120	151600	339119190	5280	5270	5280	5270	3
378	20250120	151500	339103370	5280	5280	5280	5280	0
379	20250120	151400	339103370	5280	5270	5290	5270	12
380	20250120	151300	339039980	5290	5290	5290	5290	0
381	20250120	151200	339039980	5290	5290	5290	5290	0
382	20250120	151100	339039980	5290	5290	5290	5290	11
383	20250120	151000	338981790	5250	5250	5250	5250	2
384	20250120	150900	338971290	5290	5290	5290	5290	1
385	20250120	150800	338966000	5290	5290	5290	5290	0
386	20250120	150700	338966000	5290	5290	5290	5290	0
387	20250120	150600	338966000	5290	5290	5290	5290	0
388	20250120	150500	338966000	5290	5290	5290	5290	1
389	20250120	150400	338960710	5250	5250	5250	5250	106
390	20250120	150300	338404210	5290	5290	5290	5290	0
391	20250120	150200	338404210	5290	5290	5290	5290	10
392	20250120	150100	338351310	5230	5240	5240	5230	292
393	20250120	150000	336822550	5240	5240	5240	5240	7
394	20250120	145900	336785870	5290	5290	5290	5290	1
395	20250120	145800	336780580	5280	5280	5280	5280	250
396	20250120	145700	335460580	5280	5280	5280	5280	0
397	20250120	145600	335460580	5280	5260	5280	5260	8
398	20250120	145500	335418480	5260	5250	5260	5250	36
399	20250120	145400	335229470	5250	5250	5250	5250	0
400	20250120	145300	335229470	5250	5250	5250	5250	302
401	20250120	145200	333643970	5270	5270	5270	5270	0
402	20250120	145100	333643970	5270	5270	5270	5270	0
403	20250120	145000	333643970	5270	5270	5270	5270	100
404	20250120	144900	333116970	5270	5270	5270	5270	0
405	20250120	144800	333116970	5270	5270	5270	5270	0
406	20250120	144700	333116970	5270	5270	5270	5270	1
407	20250120	144600	333111700	5250	5250	5250	5250	76
408	20250120	144500	332712700	5250	5250	5250	5250	0
409	20250120	144400	332712700	5250	5280	5280	5250	660
410	20250120	144300	329229010	5280	5280	5280	5280	0
411	20250120	144200	329229010	5280	5280	5280	5280	183
412	20250120	144100	328262770	5280	5280	5280	5280	0
413	20250120	144000	328262770	5280	5280	5280	5280	42
414	20250120	143900	328041010	5280	5280	5280	5280	90
415	20250120	143800	327565810	5290	5290	5290	5290	0
416	20250120	143700	327565810	5290	5290	5290	5290	0
417	20250120	143600	327565810	5290	5300	5300	5290	8
418	20250120	143500	327523480	5300	5300	5300	5300	1
419	20250120	143400	327518180	5280	5280	5300	5280	145
420	20250120	143300	326752560	5300	5300	5300	5300	100
421	20250120	143200	326222560	5310	5310	5310	5310	0
422	20250120	143100	326222560	5310	5310	5320	5310	24
423	20250120	143000	326095100	5280	5280	5280	5280	0
424	20250120	142900	326095100	5280	5280	5280	5280	24
425	20250120	142800	325968380	5320	5310	5320	5310	8
426	20250120	142700	325925850	5300	5300	5300	5300	0
427	20250120	142600	325925850	5300	5310	5310	5300	106
428	20250120	142500	325363250	5320	5320	5320	5320	15
429	20250120	142400	325283450	5310	5310	5310	5310	898
430	20250120	142300	320515070	5320	5310	5320	5310	214
431	20250120	142200	319378220	5300	5280	5300	5280	322
432	20250120	142100	317674760	5280	5280	5280	5280	5
433	20250120	142000	317648360	5280	5240	5280	5230	201
434	20250120	141900	316595730	5240	5240	5240	5240	0
435	20250120	141800	316595730	5240	5280	5280	5240	1043
436	20250120	141700	311091370	5280	5280	5280	5280	106
437	20250120	141600	310531690	5280	5300	5300	5280	1785
438	20250120	141500	301097980	5300	5290	5300	5290	453
439	20250120	141400	298698210	5280	5290	5290	5280	110
440	20250120	141300	298117400	5200	5290	5290	5200	1204
441	20250120	141200	291812540	5290	5320	5320	5290	425
442	20250120	141100	289563990	5320	5290	5320	5290	77
443	20250120	141000	289156030	5320	5320	5320	5320	10
444	20250120	140900	289102830	5320	5280	5320	5280	133
445	20250120	140800	288397060	5310	5310	5310	5300	966
446	20250120	140700	283267720	5300	5280	5300	5270	1406
447	20250120	140600	275832830	5280	5280	5280	5280	31
448	20250120	140500	275669150	5270	5260	5270	5260	169
449	20250120	140400	274780070	5270	5260	5270	5260	752
450	20250120	140300	270824540	5260	5260	5260	5260	1
451	20250120	140200	270819280	5290	5280	5290	5280	2624
452	20250120	140100	256959700	5280	5280	5290	5280	1325
453	20250120	140000	249963500	5290	5290	5290	5290	0
454	20250120	135900	249963500	5290	5290	5290	5290	0
455	20250120	135800	249963500	5290	5300	5300	5250	163
456	20250120	135700	249103560	5300	5260	5300	5260	474
457	20250120	135600	246609680	5300	5310	5320	5300	701
458	20250120	135500	242891690	5310	5260	5310	5260	3435
459	20250120	135400	224752580	5270	5270	5270	5270	0
460	20250120	135300	224752580	5270	5270	5270	5240	270
461	20250120	135200	223337480	5270	5270	5270	5270	25
462	20250120	135100	223205730	5280	5270	5280	5240	886
463	20250120	135000	218554410	5280	5280	5280	5240	136
464	20250120	134900	217836370	5280	5250	5280	5250	1144
465	20250120	134800	211812210	5270	5260	5280	5260	178
466	20250120	134700	210875380	5270	5280	5320	5270	1906
467	20250120	134600	200782540	5330	5260	5330	5260	447
468	20250120	134500	198407150	5260	5320	5350	5260	1594
469	20250120	134400	189953990	5340	5400	5420	5330	4254
470	20250120	134300	167175580	5410	5150	5470	5150	9624
471	20250120	134200	116344830	5150	5140	5150	5140	558
472	20250120	134100	113476700	5140	5130	5140	5130	120
473	20250120	134000	112860080	5140	5140	5140	5140	1
474	20250120	133900	112854940	5140	5120	5140	5120	637
475	20250120	133800	109589070	5120	5110	5120	5110	99
476	20250120	133700	109082960	5110	5110	5110	5110	0
477	20250120	133600	109082960	5110	5110	5110	5110	0
478	20250120	133500	109082960	5110	5110	5110	5110	1
479	20250120	133400	109077850	5100	5100	5100	5100	0
480	20250120	133300	109077850	5100	5100	5100	5100	500
481	20250120	133200	106527850	5100	5100	5100	5100	10
482	20250120	133100	106476850	5080	5080	5080	5080	1
483	20250120	133000	106471770	5100	5100	5100	5080	12
484	20250120	132900	106410770	5080	5100	5100	5080	27
485	20250120	132800	106273470	5090	5060	5090	5060	5931
486	20250120	132700	76260510	5060	5060	5060	5060	584
487	20250120	132600	73305470	5060	5060	5060	5060	0
488	20250120	132500	73305470	5060	5060	5060	5060	0
489	20250120	132400	73305470	5060	5060	5060	5060	0
490	20250120	132300	73305470	5060	5060	5060	5060	193
491	20250120	132200	72328890	5060	5060	5060	5060	0
492	20250120	132100	72328890	5060	5060	5060	5060	0
493	20250120	132000	72328890	5060	5060	5060	5060	0
494	20250120	131900	72328890	5060	5060	5060	5060	375
495	20250120	131800	70431390	5060	5060	5060	5060	330
496	20250120	131700	68761590	5060	5060	5060	5060	0
497	20250120	131600	68761590	5060	5060	5060	5060	0
498	20250120	131500	68761590	5060	5060	5060	5060	20
499	20250120	131400	68660390	5050	5050	5050	5050	15
500	20250120	131300	68584640	5060	5060	5060	5060	1
501	20250120	131200	68579580	5060	5060	5060	5060	519
502	20250120	131100	65953440	5060	5060	5060	5060	0
503	20250120	131000	65953440	5060	5060	5060	5060	0
504	20250120	130900	65953440	5060	5060	5060	5060	112
505	20250120	130800	65386720	5060	5060	5060	5060	5
506	20250120	130700	65361420	5060	5050	5060	5050	1055
507	20250120	130600	60026020	5050	5050	5050	5050	3
508	20250120	130500	60010870	5050	5050	5050	5050	0
509	20250120	130400	60010870	5050	5050	5050	5050	0
510	20250120	130300	60010870	5050	5040	5050	5040	604
511	20250120	130200	56965950	5040	5040	5040	5040	5
512	20250120	130100	56940750	5040	5040	5040	5040	0
513	20250120	130000	56940750	5040	5040	5040	5040	0
514	20250120	125900	56940750	5040	5040	5040	5040	0
515	20250120	125800	56940750	5040	5040	5040	5040	0
516	20250120	125700	56940750	5040	5040	5040	5040	0
517	20250120	125600	56940750	5040	5040	5040	5040	1
518	20250120	125500	56935710	5040	5040	5040	5040	1
519	20250120	125400	56930670	5040	5040	5040	5040	0
520	20250120	125300	56930670	5040	5040	5040	5040	1
521	20250120	125200	56925630	5040	5040	5040	5040	0
522	20250120	125100	56925630	5040	5040	5040	5040	0
523	20250120	125000	56925630	5040	5030	5040	5030	2
524	20250120	124900	56915560	5020	5020	5020	5020	0
525	20250120	124800	56915560	5020	5020	5020	5020	0
526	20250120	124700	56915560	5020	5020	5020	5020	1
527	20250120	124600	56910540	5040	5040	5040	5040	0
528	20250120	124500	56910540	5040	5040	5040	5040	1
529	20250120	124400	56905500	5040	5040	5040	5040	0
530	20250120	124300	56905500	5040	5040	5040	5040	0
531	20250120	124200	56905500	5040	5040	5040	5040	0
532	20250120	124100	56905500	5040	5040	5040	5040	0
533	20250120	124000	56905500	5040	5040	5040	5040	90
534	20250120	123900	56451900	5050	5050	5050	5050	0
535	20250120	123800	56451900	5050	5050	5050	5050	0
536	20250120	123700	56451900	5050	5050	5050	5050	0
537	20250120	123600	56451900	5050	5050	5050	5050	0
538	20250120	123500	56451900	5050	5050	5050	5050	0
539	20250120	123400	56451900	5050	5050	5050	5050	0
540	20250120	123300	56451900	5050	5050	5050	5050	1
541	20250120	123200	56446850	5050	5050	5050	5050	0
542	20250120	123100	56446850	5050	5050	5050	5050	0
543	20250120	123000	56446850	5050	5050	5050	5050	0
544	20250120	122900	56446850	5050	5050	5050	5050	0
545	20250120	122800	56446850	5050	5040	5050	5040	184
546	20250120	122700	55519200	5040	5040	5040	5040	0
547	20250120	122600	55519200	5040	5040	5040	5040	0
548	20250120	122500	55519200	5040	5040	5040	5040	0
549	20250120	122400	55519200	5040	5040	5040	5040	0
550	20250120	122300	55519200	5040	5040	5040	5040	0
551	20250120	122200	55519200	5040	5040	5040	5040	0
552	20250120	122100	55519200	5040	5040	5040	5040	0
553	20250120	122000	55519200	5040	5040	5040	5040	0
554	20250120	121900	55519200	5040	5030	5040	5030	773
555	20250120	121800	51625170	5030	5030	5030	5030	0
556	20250120	121700	51625170	5030	5030	5030	5030	0
557	20250120	121600	51625170	5030	5030	5030	5030	0
558	20250120	121500	51625170	5030	5030	5030	5030	0
559	20250120	121400	51625170	5030	5030	5030	5030	4
560	20250120	121300	51605050	5030	5030	5030	5030	0
561	20250120	121200	51605050	5030	5030	5030	5030	0
562	20250120	121100	51605050	5030	5030	5030	5030	0
563	20250120	121000	51605050	5030	5030	5030	5030	0
564	20250120	120900	51605050	5030	5030	5030	5030	0
565	20250120	120800	51605050	5030	5030	5030	5030	0
566	20250120	120700	51605050	5030	5030	5030	5030	0
567	20250120	120600	51605050	5030	5030	5030	5030	0
568	20250120	120500	51605050	5030	5030	5030	5030	0
569	20250120	120400	51605050	5030	5020	5030	5020	4
570	20250120	120300	51584940	5030	5030	5030	5030	0
571	20250120	120200	51584940	5030	5030	5030	5030	0
572	20250120	120100	51584940	5030	5030	5030	5030	0
573	20250120	120000	51584940	5030	5030	5030	5030	0
574	20250120	115900	51584940	5030	5030	5030	5030	0
575	20250120	115800	51584940	5030	5030	5030	5030	10
576	20250120	115700	51534640	5030	5030	5030	5030	0
577	20250120	115600	51534640	5030	5030	5030	5030	1
578	20250120	115500	51529610	5000	5000	5000	5000	0
579	20250120	115400	51529610	5000	5000	5000	5000	0
580	20250120	115300	51529610	5000	5000	5000	5000	0
581	20250120	115200	51529610	5000	5000	5000	5000	0
582	20250120	115100	51529610	5000	5000	5000	5000	61
583	20250120	115000	51224610	5000	5000	5000	5000	0
584	20250120	114900	51224610	5000	5000	5000	5000	0
585	20250120	114800	51224610	5000	5000	5000	5000	135
586	20250120	114700	50549610	5040	5040	5040	5040	0
587	20250120	114600	50549610	5040	5040	5040	5040	0
588	20250120	114500	50549610	5040	5040	5040	5040	0
589	20250120	114400	50549610	5040	5040	5040	5040	0
590	20250120	114300	50549610	5040	5040	5040	5040	0
591	20250120	114200	50549610	5040	5040	5040	5040	0
592	20250120	114100	50549610	5040	5040	5040	5040	0
593	20250120	114000	50549610	5040	5040	5040	5040	1
594	20250120	113900	50544570	5050	5050	5050	5050	0
595	20250120	113800	50544570	5050	5050	5050	5050	0
596	20250120	113700	50544570	5050	5050	5050	5050	0
597	20250120	113600	50544570	5050	5050	5050	5050	0
598	20250120	113500	50544570	5050	5040	5050	5040	311
599	20250120	113400	48977120	5020	5000	5020	5000	1292
600	20250120	113300	42502390	5000	5000	5000	5000	15
601	20250120	113200	42427390	5000	5000	5000	5000	0
602	20250120	113100	42427390	5000	5000	5000	5000	138
603	20250120	113000	41737390	5000	5000	5000	5000	2
604	20250120	112900	41727390	5000	5000	5000	5000	0
605	20250120	112800	41727390	5000	5000	5000	5000	0
606	20250120	112700	41727390	5000	5000	5000	5000	0
607	20250120	112600	41727390	5000	5000	5000	5000	0
608	20250120	112500	41727390	5000	5000	5000	5000	0
609	20250120	112400	41727390	5000	5000	5000	5000	0
610	20250120	112300	41727390	5000	5000	5000	5000	1
611	20250120	112200	41722390	4995	4995	4995	4995	5
612	20250120	112100	41697415	5000	5000	5000	5000	0
613	20250120	112000	41697415	5000	5000	5000	5000	0
614	20250120	111900	41697415	5000	5000	5000	5000	0
615	20250120	111800	41697415	5000	5000	5000	5000	0
616	20250120	111700	41697415	5000	5000	5000	5000	0
617	20250120	111600	41697415	5000	5000	5000	5000	1
618	20250120	111500	41692415	5000	5000	5000	5000	0
619	20250120	111400	41692415	5000	5000	5000	5000	0
620	20250120	111300	41692415	5000	5000	5000	5000	7
621	20250120	111200	41657415	5000	5000	5000	5000	0
622	20250120	111100	41657415	5000	5000	5000	5000	0
623	20250120	111000	41657415	5000	5000	5000	5000	0
624	20250120	110900	41657415	5000	5000	5000	5000	50
625	20250120	110800	41407415	4995	4995	4995	4995	0
626	20250120	110700	41407415	4995	4995	4995	4995	0
627	20250120	110600	41407415	4995	4995	4995	4995	450
628	20250120	110500	39159665	5000	5000	5000	5000	141
629	20250120	110400	38454665	5000	5000	5000	5000	0
630	20250120	110300	38454665	5000	5000	5000	5000	0
631	20250120	110200	38454665	5000	5000	5000	5000	1
632	20250120	110100	38449665	5000	5000	5000	5000	1
633	20250120	110000	38444665	5000	5000	5000	5000	21
634	20250120	105900	38339665	5000	5000	5000	5000	0
635	20250120	105800	38339665	5000	5000	5000	5000	4
636	20250120	105700	38319665	5000	5000	5000	5000	38
637	20250120	105600	38129665	5000	5000	5000	5000	0
638	20250120	105500	38129665	5000	5000	5000	5000	0
639	20250120	105400	38129665	5000	5000	5000	5000	0
640	20250120	105300	38129665	5000	5000	5000	5000	0
641	20250120	105200	38129665	5000	5000	5000	5000	0
642	20250120	105100	38129665	5000	5000	5000	5000	0
643	20250120	105000	38129665	5000	5000	5000	5000	0
644	20250120	104900	38129665	5000	5000	5000	5000	0
645	20250120	104800	38129665	5000	5000	5000	5000	103
646	20250120	104700	37614665	5010	5010	5010	5010	0
647	20250120	104600	37614665	5010	5010	5010	5010	0
648	20250120	104500	37614665	5010	5010	5010	5010	10
649	20250120	104400	37564565	5000	5000	5000	5000	400
650	20250120	104300	35564565	5000	5000	5000	5000	50
651	20250120	104200	35314565	5000	5000	5000	5000	57
652	20250120	104100	35029565	5000	5000	5000	5000	57
653	20250120	104000	34744565	5000	5000	5000	5000	2
654	20250120	103900	34734565	5000	5000	5000	5000	437
655	20250120	103800	32549565	5000	5000	5000	5000	0
656	20250120	103700	32549565	5000	5000	5000	5000	100
657	20250120	103600	32049565	5010	5010	5010	5010	0
658	20250120	103500	32049565	5010	5010	5010	5010	0
659	20250120	103400	32049565	5010	5010	5010	5010	37
660	20250120	103300	31864195	5010	5000	5010	5000	99
661	20250120	103200	31368705	5010	5020	5020	5010	10
662	20250120	103100	31318595	5020	5020	5020	5020	0
663	20250120	103000	31318595	5020	5020	5020	5020	0
664	20250120	102900	31318595	5020	5020	5020	5020	10
665	20250120	102800	31268395	5000	5000	5000	5000	400
666	20250120	102700	29268395	5020	5020	5020	5020	0
667	20250120	102600	29268395	5020	5020	5020	5020	5
668	20250120	102500	29243295	5020	5020	5020	5020	0
669	20250120	102400	29243295	5020	5020	5020	5020	25
670	20250120	102300	29117795	5020	5020	5020	5020	0
671	20250120	102200	29117795	5020	5020	5020	5020	0
672	20250120	102100	29117795	5020	5020	5020	5020	0
673	20250120	102000	29117795	5020	5020	5020	5020	0
674	20250120	101900	29117795	5020	5020	5020	5020	0
675	20250120	101800	29117795	5020	5020	5020	5020	0
676	20250120	101700	29117795	5020	5020	5020	5020	0
677	20250120	101600	29117795	5020	5020	5020	5020	0
678	20250120	101500	29117795	5020	5020	5020	5020	0
679	20250120	101400	29117795	5020	5020	5020	5020	1
680	20250120	101300	29112775	5000	5010	5010	5000	251
681	20250120	101200	27856265	5020	5020	5020	5020	0
682	20250120	101100	27856265	5020	5020	5020	5020	0
683	20250120	101000	27856265	5020	5020	5020	5020	0
684	20250120	100900	27856265	5020	5020	5020	5020	0
685	20250120	100800	27856265	5020	5020	5020	5020	20
686	20250120	100700	27755865	5020	5020	5020	5020	1
687	20250120	100600	27750845	5020	5020	5020	5020	1
688	20250120	100500	27745825	5000	5000	5000	5000	500
689	20250120	100400	25245825	5000	5000	5000	5000	0
690	20250120	100300	25245825	5000	5000	5000	5000	68
691	20250120	100200	24905825	5000	5000	5000	5000	0
692	20250120	100100	24905825	5000	5000	5000	5000	107
693	20250120	100000	24370825	4995	4995	4995	4995	0
694	20250120	095900	24370825	4995	4995	4995	4995	0
695	20250120	095800	24370825	4995	4995	4995	4995	0
696	20250120	095700	24370825	4995	4995	4995	4995	144
697	20250120	095600	23651545	5040	5040	5040	5040	0
698	20250120	095500	23651545	5040	5020	5040	5020	10
699	20250120	095400	23601325	4995	4995	4995	4995	68
700	20250120	095300	23261665	4990	5010	5010	4990	618
701	20250120	095200	20172350	5050	5050	5050	5050	0
702	20250120	095100	20172350	5050	5050	5050	5050	0
703	20250120	095000	20172350	5050	5050	5050	5050	102
704	20250120	094900	19657250	5050	5050	5050	5050	1
705	20250120	094800	19652200	5050	5050	5050	5050	1
706	20250120	094700	19647150	5050	5030	5050	5030	411
707	20250120	094600	17579700	5030	5020	5030	5000	502
708	20250120	094500	15069350	5030	5030	5030	5030	0
709	20250120	094400	15069350	5030	5030	5030	5030	0
710	20250120	094300	15069350	5030	5030	5030	5030	0
711	20250120	094200	15069350	5030	5030	5030	5030	0
712	20250120	094100	15069350	5030	5030	5030	5030	0
713	20250120	094000	15069350	5030	5030	5030	5030	0
714	20250120	093900	15069350	5030	5030	5030	5030	0
715	20250120	093800	15069350	5030	5030	5030	5030	0
716	20250120	093700	15069350	5030	5030	5030	5030	10
717	20250120	093600	15019050	5010	5010	5010	5010	70
718	20250120	093500	14668350	5010	5010	5010	5010	1
719	20250120	093400	14663340	5010	5010	5010	5010	0
720	20250120	093300	14663340	5010	5010	5010	5010	0
721	20250120	093200	14663340	5010	5010	5010	5010	1
722	20250120	093100	14658330	5000	5000	5000	5000	70
723	20250120	093000	14308330	5000	5000	5000	5000	0
724	20250120	092900	14308330	5000	5000	5000	5000	126
725	20250120	092800	13678330	5010	5000	5010	5000	73
726	20250120	092700	13313030	5030	5030	5030	5030	0
727	20250120	092600	13313030	5030	5030	5030	5030	0
728	20250120	092500	13313030	5030	5020	5030	5020	11
729	20250120	092400	13257800	5010	5010	5010	5010	33
730	20250120	092300	13092470	5010	5010	5010	5010	10
731	20250120	092200	13042370	5010	5010	5010	5010	66
732	20250120	092100	12711710	5000	4995	5000	4995	359
733	20250120	092000	10917005	4995	4995	4995	4995	11
734	20250120	091900	10862060	5000	5000	5000	5000	0
735	20250120	091800	10862060	5000	5010	5010	5000	127
736	20250120	091700	10227010	5010	5010	5010	5010	202
737	20250120	091600	9214990	5050	5050	5050	5050	0
738	20250120	091500	9214990	5050	5050	5050	5050	0
739	20250120	091400	9214990	5050	5050	5050	5050	0
740	20250120	091300	9214990	5050	5050	5050	5050	10
741	20250120	091200	9164490	5050	5050	5050	5050	1
742	20250120	091100	9159440	5040	5040	5040	5040	1
743	20250120	091000	9154400	5050	5050	5050	5050	20
744	20250120	090900	9053400	5000	5020	5020	5000	577
745	20250120	090800	6163780	5060	5060	5060	5060	0
746	20250120	090700	6163780	5060	5050	5060	5050	1000
747	20250120	090600	1113680	5050	5050	5050	5050	0
748	20250120	090500	1113680	5050	5050	5050	5050	0
749	20250120	090400	1113680	5050	5050	5050	5050	1
750	20250120	090300	1108630	5010	5020	5020	5010	116
751	20250120	090200	526450	5050	5050	5050	5050	10
752	20250120	090100	475950	5010	5010	5010	5010	10
753	20250120	090000	425850	5010	5010	5010	5010	85