KissMeData/094800/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200600	417019455	4065	4065	4065	4065	458
3	20250108	200500	417019455	4065	4065	4065	4065	0
4	20250108	200400	417019455	4065	4065	4065	4065	0
5	20250108	200300	417019455	4065	4065	4065	4065	0
6	20250108	200200	417019455	4065	4065	4065	4065	0
7	20250108	200100	417019455	4065	4065	4065	4065	0
8	20250108	200000	417019455	4065	4065	4065	4065	0
9	20250108	195900	417019455	4065	4065	4065	4065	0
10	20250108	195800	417019455	4065	4065	4065	4065	0
11	20250108	195700	417019455	4065	4065	4065	4065	0
12	20250108	195600	417019455	4065	4065	4065	4065	0
13	20250108	195500	417019455	4065	4065	4065	4065	0
14	20250108	195400	417019455	4065	4065	4065	4065	0
15	20250108	195300	417019455	4065	4065	4065	4065	0
16	20250108	195200	417019455	4065	4065	4065	4065	0
17	20250108	195100	417019455	4065	4065	4065	4065	0
18	20250108	195000	417019455	4065	4065	4065	4065	0
19	20250108	194900	417019455	4065	4065	4065	4065	0
20	20250108	194800	417019455	4065	4065	4065	4065	0
21	20250108	194700	417019455	4065	4065	4065	4065	0
22	20250108	194600	417019455	4065	4065	4065	4065	0
23	20250108	194500	417019455	4065	4065	4065	4065	0
24	20250108	194400	417019455	4065	4065	4065	4065	0
25	20250108	194300	417019455	4065	4065	4065	4065	0
26	20250108	194200	417019455	4065	4065	4065	4065	0
27	20250108	194100	417019455	4065	4065	4065	4065	0
28	20250108	194000	417019455	4065	4065	4065	4065	0
29	20250108	193900	417019455	4065	4065	4065	4065	0
30	20250108	193800	417019455	4065	4065	4065	4065	0
31	20250108	193700	417019455	4065	4065	4065	4065	0
32	20250108	193600	417019455	4065	4065	4065	4065	458
33	20250108	193500	417019455	4065	4065	4065	4065	0
34	20250108	193400	417019455	4065	4065	4065	4065	0
35	20250108	193300	417019455	4065	4065	4065	4065	0
36	20250108	193200	417019455	4065	4065	4065	4065	0
37	20250108	193100	417019455	4065	4065	4065	4065	0
38	20250108	193000	417019455	4065	4065	4065	4065	0
39	20250108	192900	417019455	4065	4065	4065	4065	0
40	20250108	192800	417019455	4065	4065	4065	4065	0
41	20250108	192700	417019455	4065	4065	4065	4065	0
42	20250108	192600	417019455	4065	4065	4065	4065	0
43	20250108	192500	417019455	4065	4065	4065	4065	0
44	20250108	192400	417019455	4065	4065	4065	4065	0
45	20250108	192300	417019455	4065	4065	4065	4065	0
46	20250108	192200	417019455	4065	4065	4065	4065	0
47	20250108	192100	417019455	4065	4065	4065	4065	0
48	20250108	192000	417019455	4065	4065	4065	4065	0
49	20250108	191900	417019455	4065	4065	4065	4065	0
50	20250108	191800	417019455	4065	4065	4065	4065	0
51	20250108	191700	417019455	4065	4065	4065	4065	0
52	20250108	191600	417019455	4065	4065	4065	4065	0
53	20250108	191500	417019455	4065	4065	4065	4065	0
54	20250108	191400	417019455	4065	4065	4065	4065	0
55	20250108	191300	417019455	4065	4065	4065	4065	0
56	20250108	191200	417019455	4065	4065	4065	4065	0
57	20250108	191100	417019455	4065	4065	4065	4065	0
58	20250108	191000	417019455	4065	4065	4065	4065	0
59	20250108	190900	417019455	4065	4065	4065	4065	0
60	20250108	190800	417019455	4065	4065	4065	4065	0
61	20250108	190700	417019455	4065	4065	4065	4065	0
62	20250108	190600	417019455	4065	4065	4065	4065	458
63	20250108	190500	417019455	4065	4065	4065	4065	0
64	20250108	190400	417019455	4065	4065	4065	4065	0
65	20250108	190300	417019455	4065	4065	4065	4065	0
66	20250108	190200	417019455	4065	4065	4065	4065	0
67	20250108	190100	417019455	4065	4065	4065	4065	0
68	20250108	190000	417019455	4065	4065	4065	4065	0
69	20250108	185900	417019455	4065	4065	4065	4065	0
70	20250108	185800	417019455	4065	4065	4065	4065	0
71	20250108	185700	417019455	4065	4065	4065	4065	0
72	20250108	185600	417019455	4065	4065	4065	4065	0
73	20250108	185500	417019455	4065	4065	4065	4065	0
74	20250108	185400	417019455	4065	4065	4065	4065	0
75	20250108	185300	417019455	4065	4065	4065	4065	0
76	20250108	185200	417019455	4065	4065	4065	4065	0
77	20250108	185100	417019455	4065	4065	4065	4065	0
78	20250108	185000	417019455	4065	4065	4065	4065	0
79	20250108	184900	417019455	4065	4065	4065	4065	0
80	20250108	184800	417019455	4065	4065	4065	4065	0
81	20250108	184700	417019455	4065	4065	4065	4065	0
82	20250108	184600	417019455	4065	4065	4065	4065	0
83	20250108	184500	417019455	4065	4065	4065	4065	0
84	20250108	184400	417019455	4065	4065	4065	4065	0
85	20250108	184300	417019455	4065	4065	4065	4065	0
86	20250108	184200	417019455	4065	4065	4065	4065	0
87	20250108	184100	417019455	4065	4065	4065	4065	0
88	20250108	184000	417019455	4065	4065	4065	4065	0
89	20250108	183900	417019455	4065	4065	4065	4065	0
90	20250108	183800	417019455	4065	4065	4065	4065	0
91	20250108	183700	417019455	4065	4065	4065	4065	0
92	20250108	183600	417019455	4065	4065	4065	4065	458
93	20250108	183500	417019455	4065	4065	4065	4065	0
94	20250108	183400	417019455	4065	4065	4065	4065	0
95	20250108	183300	417019455	4065	4065	4065	4065	0
96	20250108	183200	417019455	4065	4065	4065	4065	0
97	20250108	183100	417019455	4065	4065	4065	4065	0
98	20250108	183000	417019455	4065	4065	4065	4065	0
99	20250108	182900	417019455	4065	4065	4065	4065	0
100	20250108	182800	417019455	4065	4065	4065	4065	0
101	20250108	182700	417019455	4065	4065	4065	4065	0
102	20250108	182600	417019455	4065	4065	4065	4065	0
103	20250108	182500	417019455	4065	4065	4065	4065	0
104	20250108	182400	417019455	4065	4065	4065	4065	0
105	20250108	182300	417019455	4065	4065	4065	4065	0
106	20250108	182200	417019455	4065	4065	4065	4065	0
107	20250108	182100	417019455	4065	4065	4065	4065	0
108	20250108	182000	417019455	4065	4065	4065	4065	0
109	20250108	181900	417019455	4065	4065	4065	4065	0
110	20250108	181800	417019455	4065	4065	4065	4065	0
111	20250108	181700	417019455	4065	4065	4065	4065	0
112	20250108	181600	417019455	4065	4065	4065	4065	0
113	20250108	181500	417019455	4065	4065	4065	4065	0
114	20250108	181400	417019455	4065	4065	4065	4065	0
115	20250108	181300	417019455	4065	4065	4065	4065	0
116	20250108	181200	417019455	4065	4065	4065	4065	0
117	20250108	181100	417019455	4065	4065	4065	4065	0
118	20250108	181000	417019455	4065	4065	4065	4065	0
119	20250108	180900	417019455	4065	4065	4065	4065	0
120	20250108	180800	417019455	4065	4065	4065	4065	0
121	20250108	180700	417019455	4065	4065	4065	4065	0
122	20250108	180600	417019455	4065	4065	4065	4065	458
123	20250108	180500	417019455	4065	4065	4065	4065	0
124	20250108	180400	417019455	4065	4065	4065	4065	0
125	20250108	180300	417019455	4065	4065	4065	4065	0
126	20250108	180200	417019455	4065	4065	4065	4065	0
127	20250108	180100	417019455	4065	4065	4065	4065	0
128	20250108	180000	417019455	4065	4065	4065	4065	0
129	20250108	175900	417019455	4065	4065	4065	4065	0
130	20250108	175800	417019455	4065	4065	4065	4065	0
131	20250108	175700	417019455	4065	4065	4065	4065	0
132	20250108	175600	417019455	4065	4065	4065	4065	0
133	20250108	175500	417019455	4065	4065	4065	4065	0
134	20250108	175400	417019455	4065	4065	4065	4065	0
135	20250108	175300	417019455	4065	4065	4065	4065	0
136	20250108	175200	417019455	4065	4065	4065	4065	0
137	20250108	175100	417019455	4065	4065	4065	4065	0
138	20250108	175000	417019455	4065	4065	4065	4065	0
139	20250108	174900	417019455	4065	4065	4065	4065	0
140	20250108	174800	417019455	4065	4065	4065	4065	0
141	20250108	174700	417019455	4065	4065	4065	4065	0
142	20250108	174600	417019455	4065	4065	4065	4065	0
143	20250108	174500	417019455	4065	4065	4065	4065	0
144	20250108	174400	417019455	4065	4065	4065	4065	0
145	20250108	174300	417019455	4065	4065	4065	4065	0
146	20250108	174200	417019455	4065	4065	4065	4065	0
147	20250108	174100	417019455	4065	4065	4065	4065	0
148	20250108	174000	417019455	4065	4065	4065	4065	0
149	20250108	173900	417019455	4065	4065	4065	4065	0
150	20250108	173800	417019455	4065	4065	4065	4065	0
151	20250108	173700	417019455	4065	4065	4065	4065	0
152	20250108	173600	417019455	4065	4065	4065	4065	458
153	20250108	173500	417019455	4065	4065	4065	4065	0
154	20250108	173400	417019455	4065	4065	4065	4065	0
155	20250108	173300	417019455	4065	4065	4065	4065	0
156	20250108	173200	417019455	4065	4065	4065	4065	0
157	20250108	173100	417019455	4065	4065	4065	4065	0
158	20250108	173000	417019455	4065	4065	4065	4065	0
159	20250108	172900	417019455	4065	4065	4065	4065	0
160	20250108	172800	417019455	4065	4065	4065	4065	0
161	20250108	172700	417019455	4065	4065	4065	4065	0
162	20250108	172600	417019455	4065	4065	4065	4065	0
163	20250108	172500	417019455	4065	4065	4065	4065	0
164	20250108	172400	417019455	4065	4065	4065	4065	0
165	20250108	172300	417019455	4065	4065	4065	4065	0
166	20250108	172200	417019455	4065	4065	4065	4065	0
167	20250108	172100	417019455	4065	4065	4065	4065	0
168	20250108	172000	417019455	4065	4065	4065	4065	0
169	20250108	171900	417019455	4065	4065	4065	4065	0
170	20250108	171800	417019455	4065	4065	4065	4065	0
171	20250108	171700	417019455	4065	4065	4065	4065	0
172	20250108	171600	417019455	4065	4065	4065	4065	0
173	20250108	171500	417019455	4065	4065	4065	4065	0
174	20250108	171400	417019455	4065	4065	4065	4065	0
175	20250108	171300	417019455	4065	4065	4065	4065	0
176	20250108	171200	417019455	4065	4065	4065	4065	0
177	20250108	171100	417019455	4065	4065	4065	4065	0
178	20250108	171000	417019455	4065	4065	4065	4065	0
179	20250108	170900	417019455	4065	4065	4065	4065	0
180	20250108	170800	417019455	4065	4065	4065	4065	0
181	20250108	170700	417019455	4065	4065	4065	4065	0
182	20250108	170600	417019455	4065	4065	4065	4065	458
183	20250108	170500	417019455	4065	4065	4065	4065	0
184	20250108	170400	417019455	4065	4065	4065	4065	0
185	20250108	170300	417019455	4065	4065	4065	4065	0
186	20250108	170200	417019455	4065	4065	4065	4065	0
187	20250108	170100	417019455	4065	4065	4065	4065	0
188	20250108	170000	417019455	4065	4065	4065	4065	0
189	20250108	165900	417019455	4065	4065	4065	4065	0
190	20250108	165800	417019455	4065	4065	4065	4065	0
191	20250108	165700	417019455	4065	4065	4065	4065	0
192	20250108	165600	417019455	4065	4065	4065	4065	0
193	20250108	165500	417019455	4065	4065	4065	4065	0
194	20250108	165400	417019455	4065	4065	4065	4065	0
195	20250108	165300	417019455	4065	4065	4065	4065	0
196	20250108	165200	417019455	4065	4065	4065	4065	0
197	20250108	165100	417019455	4065	4065	4065	4065	0
198	20250108	165000	417019455	4065	4065	4065	4065	0
199	20250108	164900	417019455	4065	4065	4065	4065	0
200	20250108	164800	417019455	4065	4065	4065	4065	0
201	20250108	164700	417019455	4065	4065	4065	4065	0
202	20250108	164600	417019455	4065	4065	4065	4065	0
203	20250108	164500	417019455	4065	4065	4065	4065	0
204	20250108	164400	417019455	4065	4065	4065	4065	0
205	20250108	164300	417019455	4065	4065	4065	4065	0
206	20250108	164200	417019455	4065	4065	4065	4065	0
207	20250108	164100	417019455	4065	4065	4065	4065	0
208	20250108	164000	417019455	4065	4065	4065	4065	0
209	20250108	163900	417019455	4065	4065	4065	4065	0
210	20250108	163800	417019455	4065	4065	4065	4065	0
211	20250108	163700	417019455	4065	4065	4065	4065	0
212	20250108	163600	417019455	4065	4065	4065	4065	458
213	20250108	163500	417019455	4065	4065	4065	4065	0
214	20250108	163400	417019455	4065	4065	4065	4065	0
215	20250108	163300	417019455	4065	4065	4065	4065	0
216	20250108	163200	417019455	4065	4065	4065	4065	0
217	20250108	163100	417019455	4065	4065	4065	4065	0
218	20250108	163000	417019455	4065	4065	4065	4065	0
219	20250108	162900	417019455	4065	4065	4065	4065	0
220	20250108	162800	417019455	4065	4065	4065	4065	0
221	20250108	162700	417019455	4065	4065	4065	4065	0
222	20250108	162600	417019455	4065	4065	4065	4065	0
223	20250108	162500	417019455	4065	4065	4065	4065	0
224	20250108	162400	417019455	4065	4065	4065	4065	0
225	20250108	162300	417019455	4065	4065	4065	4065	0
226	20250108	162200	417019455	4065	4065	4065	4065	0
227	20250108	162100	417019455	4065	4065	4065	4065	0
228	20250108	162000	417019455	4065	4065	4065	4065	0
229	20250108	161900	417019455	4065	4065	4065	4065	0
230	20250108	161800	417019455	4065	4065	4065	4065	0
231	20250108	161700	417019455	4065	4065	4065	4065	0
232	20250108	161600	417019455	4065	4065	4065	4065	0
233	20250108	161500	417019455	4065	4065	4065	4065	0
234	20250108	161400	417019455	4065	4065	4065	4065	0
235	20250108	161300	417019455	4065	4065	4065	4065	0
236	20250108	161200	417019455	4065	4065	4065	4065	0
237	20250108	161100	417019455	4065	4065	4065	4065	0
238	20250108	161000	417019455	4065	4065	4065	4065	0
239	20250108	160900	417019455	4065	4065	4065	4065	0
240	20250108	160800	417019455	4065	4065	4065	4065	0
241	20250108	160700	417019455	4065	4065	4065	4065	0
242	20250108	160600	417019455	4065	4065	4065	4065	458
243	20250108	160500	417019455	4065	4065	4065	4065	0
244	20250108	160400	417019455	4065	4065	4065	4065	0
245	20250108	160300	417019455	4065	4065	4065	4065	0
246	20250108	160200	417019455	4065	4065	4065	4065	0
247	20250108	160100	417019455	4065	4065	4065	4065	0
248	20250108	160000	417019455	4065	4065	4065	4065	0
249	20250108	155900	417019455	4065	4065	4065	4065	0
250	20250108	155800	417019455	4065	4065	4065	4065	0
251	20250108	155700	417019455	4065	4065	4065	4065	0
252	20250108	155600	417019455	4065	4065	4065	4065	0
253	20250108	155500	417019455	4065	4065	4065	4065	0
254	20250108	155400	417019455	4065	4065	4065	4065	0
255	20250108	155300	417019455	4065	4065	4065	4065	0
256	20250108	155200	417019455	4065	4065	4065	4065	0
257	20250108	155100	417019455	4065	4065	4065	4065	0
258	20250108	155000	417019455	4065	4065	4065	4065	0
259	20250108	154900	417019455	4065	4065	4065	4065	0
260	20250108	154800	417019455	4065	4065	4065	4065	0
261	20250108	154700	417019455	4065	4065	4065	4065	0
262	20250108	154600	417019455	4065	4065	4065	4065	0
263	20250108	154500	417019455	4065	4065	4065	4065	0
264	20250108	154400	417019455	4065	4065	4065	4065	0
265	20250108	154300	417019455	4065	4065	4065	4065	0
266	20250108	154200	417019455	4065	4065	4065	4065	0
267	20250108	154100	417019455	4065	4065	4065	4065	0
268	20250108	154000	417019455	4065	4065	4065	4065	0
269	20250108	153900	417019455	4065	4065	4065	4065	0
270	20250108	153800	417019455	4065	4065	4065	4065	0
271	20250108	153700	417019455	4065	4065	4065	4065	0
272	20250108	153600	417019455	4065	4065	4065	4065	458
273	20250108	153500	417019455	4065	4065	4065	4065	0
274	20250108	153400	417019455	4065	4065	4065	4065	0
275	20250108	153300	417019455	4065	4065	4065	4065	0
276	20250108	153200	417019455	4065	4065	4065	4065	0
277	20250108	153100	417019455	4065	4065	4065	4065	0
278	20250108	153000	417019455	4065	4065	4065	4065	458
279	20250108	152900	415157685	4085	4085	4085	4085	0
280	20250108	152800	415157685	4085	4085	4085	4085	0
281	20250108	152700	415157685	4085	4085	4085	4085	0
282	20250108	152600	415157685	4085	4085	4085	4085	0
283	20250108	152500	415157685	4085	4085	4085	4085	0
284	20250108	152400	415157685	4085	4085	4085	4085	0
285	20250108	152300	415157685	4085	4085	4085	4085	0
286	20250108	152200	415157685	4085	4085	4085	4085	0
287	20250108	152100	415157685	4085	4085	4085	4085	0
288	20250108	152000	415157685	4085	4085	4085	4085	0
289	20250108	151900	415157685	4085	4075	4085	4065	912
290	20250108	151800	411448295	4080	4080	4080	4080	0
291	20250108	151700	411448295	4080	4080	4080	4080	0
292	20250108	151600	411448295	4080	4080	4080	4080	79
293	20250108	151500	411125975	4080	4065	4080	4065	209
294	20250108	151400	410276375	4065	4065	4065	4065	198
295	20250108	151300	409471505	4065	4065	4065	4065	204
296	20250108	151200	408642245	4065	4065	4065	4065	200
297	20250108	151100	407829245	4065	4065	4065	4065	185
298	20250108	151000	407077220	4065	4065	4070	4065	217
299	20250108	150900	406195060	4065	4065	4065	4065	200
300	20250108	150800	405382060	4070	4070	4070	4070	393
301	20250108	150700	403782550	4070	4070	4070	4070	213
302	20250108	150600	402915640	4070	4070	4070	4070	200
303	20250108	150500	402101640	4070	4070	4070	4070	190
304	20250108	150400	401328340	4070	4070	4070	4070	210
305	20250108	150300	400473640	4070	4070	4070	4070	200
306	20250108	150200	399659640	4070	4070	4070	4070	326
307	20250108	150100	398332820	4070	4070	4070	4070	253
308	20250108	150000	397303110	4070	4070	4070	4070	200
309	20250108	145900	396489110	4070	4070	4070	4070	309
310	20250108	145800	395231480	4070	4065	4070	4065	217
311	20250108	145700	394349040	4065	4065	4065	4065	100
312	20250108	145600	393942540	4065	4070	4070	4065	285
313	20250108	145500	392783265	4070	4075	4075	4070	145
314	20250108	145400	392192890	4070	4075	4075	4070	433
315	20250108	145300	390430400	4075	4070	4075	4070	269
316	20250108	145200	389335320	4070	4070	4070	4070	200
317	20250108	145100	388521320	4070	4070	4070	4070	185
318	20250108	145000	387768370	4070	4070	4070	4070	212
319	20250108	144900	386905530	4070	4070	4070	4070	150
320	20250108	144800	386295030	4075	4070	4075	4070	208
321	20250108	144700	385448370	4070	4070	4070	4070	268
322	20250108	144600	384357610	4070	4070	4075	4070	230
323	20250108	144500	383421360	4070	4070	4075	4070	332
324	20250108	144400	382069175	4070	4070	4070	4070	210
325	20250108	144300	381214475	4070	4070	4070	4070	200
326	20250108	144200	380400475	4070	4070	4070	4070	292
327	20250108	144100	379212035	4070	4070	4075	4070	3511
328	20250108	144000	364905460	4070	4070	4070	4070	443
329	20250108	143900	363102450	4070	4070	4070	4070	216
330	20250108	143800	362223330	4070	4070	4070	4070	200
331	20250108	143700	361409330	4070	4070	4070	4070	197
332	20250108	143600	360607540	4070	4070	4070	4070	217
333	20250108	143500	359724350	4070	4070	4070	4070	200
334	20250108	143400	358910350	4070	4070	4070	4070	264
335	20250108	143300	357835870	4070	4070	4075	4070	200
336	20250108	143200	357021620	4075	4070	4075	4070	204
337	20250108	143100	356191330	4070	4075	4075	4070	265
338	20250108	143000	355111925	4075	4075	4075	4075	206
339	20250108	142900	354272475	4075	4075	4075	4075	200
340	20250108	142800	353457475	4075	4075	4075	4075	195
341	20250108	142700	352662850	4075	4075	4075	4075	208
342	20250108	142600	351815250	4075	4075	4075	4075	250
343	20250108	142500	350796500	4075	4075	4080	4075	260
344	20250108	142400	349736750	4075	4070	4075	4070	249
345	20250108	142300	348723075	4070	4070	4070	4070	198
346	20250108	142200	347917215	4070	4070	4070	4070	203
347	20250108	142100	347091005	4070	4070	4070	4070	200
348	20250108	142000	346277005	4070	4070	4070	4070	194
349	20250108	141900	345487425	4070	4070	4070	4070	256
350	20250108	141800	344445505	4070	4070	4070	4070	200
351	20250108	141700	343631505	4075	4070	4075	4070	183
352	20250108	141600	342886690	4070	4075	4075	4070	274
353	20250108	141500	341771315	4070	4075	4075	4070	632
354	20250108	141400	339196170	4075	4080	4080	4075	1462
355	20250108	141300	333231460	4080	4080	4080	4080	209
356	20250108	141200	332378740	4080	4085	4085	4080	1368
357	20250108	141100	326791710	4085	4085	4085	4085	295
358	20250108	141000	325586635	4085	4085	4085	4085	200
359	20250108	140900	324769635	4085	4085	4085	4085	100
360	20250108	140800	324361135	4085	4085	4085	4085	288
361	20250108	140700	323184655	4085	4085	4085	4085	200
362	20250108	140600	322367655	4085	4085	4105	4085	548
363	20250108	140500	320124945	4085	4085	4085	4085	268
364	20250108	140400	319030165	4085	4085	4085	4085	200
365	20250108	140300	318213165	4085	4085	4085	4085	198
366	20250108	140200	317404335	4085	4085	4085	4085	203
367	20250108	140100	316575080	4085	4085	4085	4085	200
368	20250108	140000	315758080	4085	4085	4085	4085	181
369	20250108	135900	315018695	4085	4085	4085	4085	279
370	20250108	135800	313878980	4085	4085	4085	4085	251
371	20250108	135700	312853645	4085	4085	4085	4085	189
372	20250108	135600	312081580	4085	4085	4085	4085	204
373	20250108	135500	311248240	4085	4085	4085	4085	200
374	20250108	135400	310431240	4085	4085	4085	4085	305
375	20250108	135300	309185315	4085	4085	4085	4085	200
376	20250108	135200	308368315	4085	4090	4090	4085	166
377	20250108	135100	307689625	4090	4090	4090	4090	258
378	20250108	135000	306634405	4090	4090	4090	4090	2128
379	20250108	134900	297930885	4085	4085	4085	4085	188
380	20250108	134800	297162905	4085	4085	4085	4085	213
381	20250108	134700	296292800	4085	4085	4085	4085	200
382	20250108	134600	295475800	4085	4085	4085	4085	196
383	20250108	134500	294675140	4085	4085	4085	4085	215
384	20250108	134400	293796865	4085	4085	4085	4085	250
385	20250108	134300	292775615	4085	4090	4090	4085	2829
386	20250108	134200	281214960	4090	4090	4090	4090	201
387	20250108	134100	280392870	4095	4095	4095	4095	22
388	20250108	134000	280302780	4100	4100	4100	4100	0
389	20250108	133900	280302780	4100	4100	4100	4100	0
390	20250108	133800	280302780	4100	4100	4100	4100	0
391	20250108	133700	280302780	4100	4100	4100	4100	0
392	20250108	133600	280302780	4100	4100	4100	4100	0
393	20250108	133500	280302780	4100	4100	4100	4100	0
394	20250108	133400	280302780	4100	4100	4100	4100	0
395	20250108	133300	280302780	4100	4100	4100	4100	0
396	20250108	133200	280302780	4100	4100	4100	4100	0
397	20250108	133100	280302780	4100	4100	4100	4100	0
398	20250108	133000	280302780	4100	4100	4100	4100	1
399	20250108	132900	280298680	4100	4100	4100	4100	0
400	20250108	132800	280298680	4100	4100	4100	4100	0
401	20250108	132700	280298680	4100	4100	4100	4100	418
402	20250108	132600	278584880	4100	4100	4100	4100	0
403	20250108	132500	278584880	4100	4100	4100	4100	0
404	20250108	132400	278584880	4100	4100	4100	4100	0
405	20250108	132300	278584880	4100	4100	4100	4100	1
406	20250108	132200	278580780	4100	4100	4100	4100	0
407	20250108	132100	278580780	4100	4100	4100	4100	0
408	20250108	132000	278580780	4100	4100	4100	4100	61
409	20250108	131900	278330680	4105	4105	4105	4105	0
410	20250108	131800	278330680	4105	4105	4105	4105	33
411	20250108	131700	278195215	4110	4110	4110	4110	0
412	20250108	131600	278195215	4110	4110	4110	4110	0
413	20250108	131500	278195215	4110	4110	4110	4110	0
414	20250108	131400	278195215	4110	4110	4110	4110	0
415	20250108	131300	278195215	4110	4110	4110	4110	0
416	20250108	131200	278195215	4110	4110	4110	4110	0
417	20250108	131100	278195215	4110	4110	4110	4110	0
418	20250108	131000	278195215	4110	4110	4110	4110	0
419	20250108	130900	278195215	4110	4110	4110	4110	0
420	20250108	130800	278195215	4110	4110	4110	4110	0
421	20250108	130700	278195215	4110	4110	4110	4110	0
422	20250108	130600	278195215	4110	4110	4110	4110	0
423	20250108	130500	278195215	4110	4110	4110	4110	0
424	20250108	130400	278195215	4110	4110	4110	4110	0
425	20250108	130300	278195215	4110	4110	4110	4110	0
426	20250108	130200	278195215	4110	4110	4110	4110	0
427	20250108	130100	278195215	4110	4110	4110	4110	0
428	20250108	130000	278195215	4110	4110	4110	4110	0
429	20250108	125900	278195215	4110	4110	4110	4110	0
430	20250108	125800	278195215	4110	4110	4110	4110	0
431	20250108	125700	278195215	4110	4110	4110	4110	0
432	20250108	125600	278195215	4110	4110	4110	4110	0
433	20250108	125500	278195215	4110	4110	4110	4110	5
434	20250108	125400	278174665	4110	4110	4110	4110	0
435	20250108	125300	278174665	4110	4110	4110	4110	0
436	20250108	125200	278174665	4110	4110	4110	4110	0
437	20250108	125100	278174665	4110	4110	4110	4110	0
438	20250108	125000	278174665	4110	4110	4110	4110	0
439	20250108	124900	278174665	4110	4110	4110	4110	0
440	20250108	124800	278174665	4110	4110	4110	4110	0
441	20250108	124700	278174665	4110	4110	4110	4110	0
442	20250108	124600	278174665	4110	4110	4110	4110	0
443	20250108	124500	278174665	4110	4110	4110	4110	0
444	20250108	124400	278174665	4110	4110	4110	4110	0
445	20250108	124300	278174665	4110	4110	4110	4110	0
446	20250108	124200	278174665	4110	4110	4110	4110	0
447	20250108	124100	278174665	4110	4110	4110	4110	0
448	20250108	124000	278174665	4110	4110	4110	4110	205
449	20250108	123900	277332115	4110	4110	4110	4110	0
450	20250108	123800	277332115	4110	4110	4110	4110	0
451	20250108	123700	277332115	4110	4110	4110	4110	0
452	20250108	123600	277332115	4110	4110	4110	4110	0
453	20250108	123500	277332115	4110	4110	4110	4110	0
454	20250108	123400	277332115	4110	4110	4110	4110	0
455	20250108	123300	277332115	4110	4110	4110	4110	0
456	20250108	123200	277332115	4110	4110	4110	4110	0
457	20250108	123100	277332115	4110	4110	4110	4110	0
458	20250108	123000	277332115	4110	4110	4110	4110	0
459	20250108	122900	277332115	4110	4110	4110	4110	0
460	20250108	122800	277332115	4110	4105	4110	4105	1044
461	20250108	122700	273046275	4110	4110	4110	4110	685
462	20250108	122600	270230925	4115	4115	4115	4115	0
463	20250108	122500	270230925	4115	4115	4115	4115	0
464	20250108	122400	270230925	4115	4115	4115	4115	0
465	20250108	122300	270230925	4115	4115	4115	4115	0
466	20250108	122200	270230925	4115	4115	4115	4115	0
467	20250108	122100	270230925	4115	4115	4115	4115	0
468	20250108	122000	270230925	4115	4115	4115	4115	0
469	20250108	121900	270230925	4115	4115	4115	4115	0
470	20250108	121800	270230925	4115	4115	4115	4115	0
471	20250108	121700	270230925	4115	4115	4115	4115	0
472	20250108	121600	270230925	4115	4115	4115	4115	0
473	20250108	121500	270230925	4115	4115	4115	4115	0
474	20250108	121400	270230925	4115	4115	4115	4115	0
475	20250108	121300	270230925	4115	4115	4115	4115	0
476	20250108	121200	270230925	4115	4115	4115	4115	0
477	20250108	121100	270230925	4115	4115	4115	4115	0
478	20250108	121000	270230925	4115	4115	4115	4115	0
479	20250108	120900	270230925	4115	4115	4115	4115	0
480	20250108	120800	270230925	4115	4115	4115	4115	0
481	20250108	120700	270230925	4115	4115	4115	4115	0
482	20250108	120600	270230925	4115	4115	4115	4115	0
483	20250108	120500	270230925	4115	4115	4115	4115	0
484	20250108	120400	270230925	4115	4115	4115	4115	0
485	20250108	120300	270230925	4115	4115	4115	4115	0
486	20250108	120200	270230925	4115	4115	4115	4115	0
487	20250108	120100	270230925	4115	4115	4115	4115	0
488	20250108	120000	270230925	4115	4115	4115	4115	0
489	20250108	115900	270230925	4115	4115	4115	4115	0
490	20250108	115800	270230925	4115	4115	4115	4115	0
491	20250108	115700	270230925	4115	4115	4115	4115	0
492	20250108	115600	270230925	4115	4115	4115	4115	0
493	20250108	115500	270230925	4115	4115	4115	4115	0
494	20250108	115400	270230925	4115	4115	4115	4115	0
495	20250108	115300	270230925	4115	4115	4115	4115	0
496	20250108	115200	270230925	4115	4115	4115	4115	0
497	20250108	115100	270230925	4115	4115	4115	4115	0
498	20250108	115000	270230925	4115	4115	4115	4115	0
499	20250108	114900	270230925	4115	4115	4115	4115	0
500	20250108	114800	270230925	4115	4115	4115	4115	0
501	20250108	114700	270230925	4115	4115	4115	4115	0
502	20250108	114600	270230925	4115	4115	4115	4115	0
503	20250108	114500	270230925	4115	4115	4115	4115	0
504	20250108	114400	270230925	4115	4115	4115	4115	0
505	20250108	114300	270230925	4115	4115	4115	4115	0
506	20250108	114200	270230925	4115	4115	4115	4115	0
507	20250108	114100	270230925	4115	4115	4115	4115	0
508	20250108	114000	270230925	4115	4115	4115	4115	0
509	20250108	113900	270230925	4115	4115	4115	4115	0
510	20250108	113800	270230925	4115	4115	4115	4115	0
511	20250108	113700	270230925	4115	4115	4115	4115	0
512	20250108	113600	270230925	4115	4115	4115	4115	0
513	20250108	113500	270230925	4115	4115	4115	4115	0
514	20250108	113400	270230925	4115	4115	4115	4115	0
515	20250108	113300	270230925	4115	4115	4115	4115	0
516	20250108	113200	270230925	4115	4115	4115	4115	0
517	20250108	113100	270230925	4115	4115	4115	4115	0
518	20250108	113000	270230925	4115	4115	4115	4115	0
519	20250108	112900	270230925	4115	4115	4115	4115	0
520	20250108	112800	270230925	4115	4115	4115	4115	0
521	20250108	112700	270230925	4115	4115	4115	4115	0
522	20250108	112600	270230925	4115	4115	4115	4115	0
523	20250108	112500	270230925	4115	4115	4115	4115	0
524	20250108	112400	270230925	4115	4115	4115	4115	0
525	20250108	112300	270230925	4115	4115	4115	4115	0
526	20250108	112200	270230925	4115	4115	4115	4115	0
527	20250108	112100	270230925	4115	4115	4115	4115	0
528	20250108	112000	270230925	4115	4115	4115	4115	0
529	20250108	111900	270230925	4115	4115	4115	4115	0
530	20250108	111800	270230925	4115	4115	4115	4115	0
531	20250108	111700	270230925	4115	4115	4115	4115	0
532	20250108	111600	270230925	4115	4115	4115	4115	0
533	20250108	111500	270230925	4115	4115	4115	4115	0
534	20250108	111400	270230925	4115	4115	4115	4115	0
535	20250108	111300	270230925	4115	4115	4115	4115	0
536	20250108	111200	270230925	4115	4115	4115	4115	0
537	20250108	111100	270230925	4115	4115	4115	4115	0
538	20250108	111000	270230925	4115	4115	4115	4115	10
539	20250108	110900	270189775	4115	4115	4115	4115	0
540	20250108	110800	270189775	4115	4115	4115	4115	0
541	20250108	110700	270189775	4115	4115	4115	4115	0
542	20250108	110600	270189775	4115	4115	4115	4115	0
543	20250108	110500	270189775	4115	4115	4115	4115	0
544	20250108	110400	270189775	4115	4115	4115	4115	0
545	20250108	110300	270189775	4115	4115	4115	4115	0
546	20250108	110200	270189775	4115	4115	4115	4115	0
547	20250108	110100	270189775	4115	4115	4115	4115	0
548	20250108	110000	270189775	4115	4115	4115	4115	0
549	20250108	105900	270189775	4115	4115	4115	4115	0
550	20250108	105800	270189775	4115	4115	4115	4115	0
551	20250108	105700	270189775	4115	4115	4115	4115	0
552	20250108	105600	270189775	4115	4115	4115	4115	0
553	20250108	105500	270189775	4115	4115	4115	4115	0
554	20250108	105400	270189775	4115	4110	4115	4110	30
555	20250108	105300	270066330	4115	4115	4115	4115	0
556	20250108	105200	270066330	4115	4115	4115	4115	0
557	20250108	105100	270066330	4115	4115	4115	4115	0
558	20250108	105000	270066330	4115	4115	4115	4115	0
559	20250108	104900	270066330	4115	4115	4115	4115	0
560	20250108	104800	270066330	4115	4115	4115	4115	0
561	20250108	104700	270066330	4115	4115	4115	4115	0
562	20250108	104600	270066330	4115	4115	4115	4115	0
563	20250108	104500	270066330	4115	4115	4115	4115	0
564	20250108	104400	270066330	4115	4115	4115	4115	0
565	20250108	104300	270066330	4115	4115	4115	4115	0
566	20250108	104200	270066330	4115	4115	4115	4115	0
567	20250108	104100	270066330	4115	4115	4115	4115	0
568	20250108	104000	270066330	4115	4115	4115	4115	0
569	20250108	103900	270066330	4115	4115	4115	4115	0
570	20250108	103800	270066330	4115	4115	4115	4115	0
571	20250108	103700	270066330	4115	4115	4115	4115	0
572	20250108	103600	270066330	4115	4115	4115	4115	0
573	20250108	103500	270066330	4115	4115	4115	4115	0
574	20250108	103400	270066330	4115	4115	4115	4115	0
575	20250108	103300	270066330	4115	4115	4115	4115	0
576	20250108	103200	270066330	4115	4115	4115	4115	3
577	20250108	103100	270053985	4110	4110	4110	4110	0
578	20250108	103000	270053985	4110	4110	4110	4110	0
579	20250108	102900	270053985	4110	4110	4110	4110	0
580	20250108	102800	270053985	4110	4100	4110	4100	12
581	20250108	102700	270004680	4095	4095	4095	4095	0
582	20250108	102600	270004680	4095	4095	4095	4095	0
583	20250108	102500	270004680	4095	4095	4095	4095	9
584	20250108	102400	269967825	4095	4105	4110	4095	52
585	20250108	102300	269754330	4095	4095	4095	4095	0
586	20250108	102200	269754330	4095	4095	4095	4095	0
587	20250108	102100	269754330	4095	4095	4095	4095	0
588	20250108	102000	269754330	4095	4095	4095	4095	6
589	20250108	101900	269729760	4095	4105	4110	4095	2109
590	20250108	101800	261062390	4095	4095	4095	4095	0
591	20250108	101700	261062390	4095	4095	4095	4095	0
592	20250108	101600	261062390	4095	4095	4095	4095	0
593	20250108	101500	261062390	4095	4095	4095	4095	2603
594	20250108	101400	250403105	4095	4095	4095	4095	0
595	20250108	101300	250403105	4095	4095	4095	4095	0
596	20250108	101200	250403105	4095	4095	4095	4095	0
597	20250108	101100	250403105	4095	4095	4095	4095	0
598	20250108	101000	250403105	4095	4095	4095	4095	0
599	20250108	100900	250403105	4095	4095	4095	4095	0
600	20250108	100800	250403105	4095	4095	4095	4095	0
601	20250108	100700	250403105	4095	4095	4095	4095	0
602	20250108	100600	250403105	4095	4095	4095	4095	0
603	20250108	100500	250403105	4095	4095	4095	4095	0
604	20250108	100400	250403105	4095	4095	4095	4095	0
605	20250108	100300	250403105	4095	4095	4095	4095	0
606	20250108	100200	250403105	4095	4095	4095	4095	0
607	20250108	100100	250403105	4095	4095	4095	4095	1
608	20250108	100000	250399010	4095	4095	4095	4095	0
609	20250108	095900	250399010	4095	4095	4095	4095	0
610	20250108	095800	250399010	4095	4095	4095	4095	0
611	20250108	095700	250399010	4095	4110	4110	4095	571
612	20250108	095600	248052525	4110	4110	4110	4110	0
613	20250108	095500	248052525	4110	4110	4110	4110	0
614	20250108	095400	248052525	4110	4110	4110	4110	0
615	20250108	095300	248052525	4110	4110	4110	4110	0
616	20250108	095200	248052525	4110	4110	4110	4110	0
617	20250108	095100	248052525	4110	4110	4110	4110	0
618	20250108	095000	248052525	4110	4110	4110	4110	0
619	20250108	094900	248052525	4110	4110	4110	4110	0
620	20250108	094800	248052525	4110	4110	4110	4110	0
621	20250108	094700	248052525	4110	4110	4110	4110	0
622	20250108	094600	248052525	4110	4110	4110	4110	0
623	20250108	094500	248052525	4110	4110	4110	4110	0
624	20250108	094400	248052525	4110	4110	4110	4110	1305
625	20250108	094300	242688975	4110	4110	4110	4110	0
626	20250108	094200	242688975	4110	4100	4110	4100	4647
627	20250108	094100	223635095	4095	4095	4095	4095	1230
628	20250108	094000	218598245	4085	4085	4085	4085	0
629	20250108	093900	218598245	4085	4085	4085	4085	0
630	20250108	093800	218598245	4085	4085	4085	4085	0
631	20250108	093700	218598245	4085	4085	4085	4085	0
632	20250108	093600	218598245	4085	4085	4085	4085	0
633	20250108	093500	218598245	4085	4085	4085	4085	0
634	20250108	093400	218598245	4085	4085	4085	4085	0
635	20250108	093300	218598245	4085	4085	4085	4085	0
636	20250108	093200	218598245	4085	4085	4085	4085	0
637	20250108	093100	218598245	4085	4085	4085	4085	100
638	20250108	093000	218189745	4085	4085	4085	4085	0
639	20250108	092900	218189745	4085	4085	4085	4085	0
640	20250108	092800	218189745	4085	4085	4085	4085	0
641	20250108	092700	218189745	4085	4085	4085	4085	0
642	20250108	092600	218189745	4085	4085	4085	4085	279
643	20250108	092500	217050030	4070	4065	4070	4065	9
644	20250108	092400	217013405	4065	4080	4085	4065	1829
645	20250108	092300	209542320	4050	4095	4095	4050	30000
646	20250108	092200	87745125	4110	4110	4110	4110	0
647	20250108	092100	87745125	4110	4110	4110	4110	0
648	20250108	092000	87745125	4110	4110	4110	4110	0
649	20250108	091900	87745125	4110	4110	4110	4110	0
650	20250108	091800	87745125	4110	4110	4110	4110	0
651	20250108	091700	87745125	4110	4110	4110	4110	0
652	20250108	091600	87745125	4110	4110	4110	4110	0
653	20250108	091500	87745125	4110	4110	4110	4110	0
654	20250108	091400	87745125	4110	4110	4110	4110	0
655	20250108	091300	87745125	4110	4110	4110	4110	50
656	20250108	091200	87539625	4110	4110	4110	4110	0
657	20250108	091100	87539625	4110	4110	4110	4110	0
658	20250108	091000	87539625	4110	4110	4110	4110	0
659	20250108	090900	87539625	4110	4110	4110	4110	0
660	20250108	090800	87539625	4110	4110	4110	4110	0
661	20250108	090700	87539625	4110	4110	4110	4110	0
662	20250108	090600	87539625	4110	4110	4110	4110	0
663	20250108	090500	87539625	4110	4110	4110	4110	1094
664	20250108	090400	83043285	4080	4100	4100	4080	20000
665	20250108	090300	1352220	4150	4150	4150	4150	0
666	20250108	090200	1352220	4150	4150	4150	4150	1
667	20250108	090100	1348070	4150	4150	4150	4150	41
668	20250108	090000	1177920	4090	4090	4090	4090	288