KissMeData/094800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200600	121538205	4085	4085	4085	4085	1231
3	20250116	200500	121538205	4085	4085	4085	4085	0
4	20250116	200400	121538205	4085	4085	4085	4085	0
5	20250116	200300	121538205	4085	4085	4085	4085	0
6	20250116	200200	121538205	4085	4085	4085	4085	0
7	20250116	200100	121538205	4085	4085	4085	4085	0
8	20250116	200000	121538205	4085	4085	4085	4085	0
9	20250116	195900	121538205	4085	4085	4085	4085	0
10	20250116	195800	121538205	4085	4085	4085	4085	0
11	20250116	195700	121538205	4085	4085	4085	4085	0
12	20250116	195600	121538205	4085	4085	4085	4085	0
13	20250116	195500	121538205	4085	4085	4085	4085	0
14	20250116	195400	121538205	4085	4085	4085	4085	0
15	20250116	195300	121538205	4085	4085	4085	4085	0
16	20250116	195200	121538205	4085	4085	4085	4085	0
17	20250116	195100	121538205	4085	4085	4085	4085	0
18	20250116	195000	121538205	4085	4085	4085	4085	0
19	20250116	194900	121538205	4085	4085	4085	4085	0
20	20250116	194800	121538205	4085	4085	4085	4085	0
21	20250116	194700	121538205	4085	4085	4085	4085	0
22	20250116	194600	121538205	4085	4085	4085	4085	0
23	20250116	194500	121538205	4085	4085	4085	4085	0
24	20250116	194400	121538205	4085	4085	4085	4085	0
25	20250116	194300	121538205	4085	4085	4085	4085	0
26	20250116	194200	121538205	4085	4085	4085	4085	0
27	20250116	194100	121538205	4085	4085	4085	4085	0
28	20250116	194000	121538205	4085	4085	4085	4085	0
29	20250116	193900	121538205	4085	4085	4085	4085	0
30	20250116	193800	121538205	4085	4085	4085	4085	0
31	20250116	193700	121538205	4085	4085	4085	4085	0
32	20250116	193600	121538205	4085	4085	4085	4085	1231
33	20250116	193500	121538205	4085	4085	4085	4085	0
34	20250116	193400	121538205	4085	4085	4085	4085	0
35	20250116	193300	121538205	4085	4085	4085	4085	0
36	20250116	193200	121538205	4085	4085	4085	4085	0
37	20250116	193100	121538205	4085	4085	4085	4085	0
38	20250116	193000	121538205	4085	4085	4085	4085	0
39	20250116	192900	121538205	4085	4085	4085	4085	0
40	20250116	192800	121538205	4085	4085	4085	4085	0
41	20250116	192700	121538205	4085	4085	4085	4085	0
42	20250116	192600	121538205	4085	4085	4085	4085	0
43	20250116	192500	121538205	4085	4085	4085	4085	0
44	20250116	192400	121538205	4085	4085	4085	4085	0
45	20250116	192300	121538205	4085	4085	4085	4085	0
46	20250116	192200	121538205	4085	4085	4085	4085	0
47	20250116	192100	121538205	4085	4085	4085	4085	0
48	20250116	192000	121538205	4085	4085	4085	4085	0
49	20250116	191900	121538205	4085	4085	4085	4085	0
50	20250116	191800	121538205	4085	4085	4085	4085	0
51	20250116	191700	121538205	4085	4085	4085	4085	0
52	20250116	191600	121538205	4085	4085	4085	4085	0
53	20250116	191500	121538205	4085	4085	4085	4085	0
54	20250116	191400	121538205	4085	4085	4085	4085	0
55	20250116	191300	121538205	4085	4085	4085	4085	0
56	20250116	191200	121538205	4085	4085	4085	4085	0
57	20250116	191100	121538205	4085	4085	4085	4085	0
58	20250116	191000	121538205	4085	4085	4085	4085	0
59	20250116	190900	121538205	4085	4085	4085	4085	0
60	20250116	190800	121538205	4085	4085	4085	4085	0
61	20250116	190700	121538205	4085	4085	4085	4085	0
62	20250116	190600	121538205	4085	4085	4085	4085	1231
63	20250116	190500	121538205	4085	4085	4085	4085	0
64	20250116	190400	121538205	4085	4085	4085	4085	0
65	20250116	190300	121538205	4085	4085	4085	4085	0
66	20250116	190200	121538205	4085	4085	4085	4085	0
67	20250116	190100	121538205	4085	4085	4085	4085	0
68	20250116	190000	121538205	4085	4085	4085	4085	0
69	20250116	185900	121538205	4085	4085	4085	4085	0
70	20250116	185800	121538205	4085	4085	4085	4085	0
71	20250116	185700	121538205	4085	4085	4085	4085	0
72	20250116	185600	121538205	4085	4085	4085	4085	0
73	20250116	185500	121538205	4085	4085	4085	4085	0
74	20250116	185400	121538205	4085	4085	4085	4085	0
75	20250116	185300	121538205	4085	4085	4085	4085	0
76	20250116	185200	121538205	4085	4085	4085	4085	0
77	20250116	185100	121538205	4085	4085	4085	4085	0
78	20250116	185000	121538205	4085	4085	4085	4085	0
79	20250116	184900	121538205	4085	4085	4085	4085	0
80	20250116	184800	121538205	4085	4085	4085	4085	0
81	20250116	184700	121538205	4085	4085	4085	4085	0
82	20250116	184600	121538205	4085	4085	4085	4085	0
83	20250116	184500	121538205	4085	4085	4085	4085	0
84	20250116	184400	121538205	4085	4085	4085	4085	0
85	20250116	184300	121538205	4085	4085	4085	4085	0
86	20250116	184200	121538205	4085	4085	4085	4085	0
87	20250116	184100	121538205	4085	4085	4085	4085	0
88	20250116	184000	121538205	4085	4085	4085	4085	0
89	20250116	183900	121538205	4085	4085	4085	4085	0
90	20250116	183800	121538205	4085	4085	4085	4085	0
91	20250116	183700	121538205	4085	4085	4085	4085	0
92	20250116	183600	121538205	4085	4085	4085	4085	1231
93	20250116	183500	121538205	4085	4085	4085	4085	0
94	20250116	183400	121538205	4085	4085	4085	4085	0
95	20250116	183300	121538205	4085	4085	4085	4085	0
96	20250116	183200	121538205	4085	4085	4085	4085	0
97	20250116	183100	121538205	4085	4085	4085	4085	0
98	20250116	183000	121538205	4085	4085	4085	4085	0
99	20250116	182900	121538205	4085	4085	4085	4085	0
100	20250116	182800	121538205	4085	4085	4085	4085	0
101	20250116	182700	121538205	4085	4085	4085	4085	0
102	20250116	182600	121538205	4085	4085	4085	4085	0
103	20250116	182500	121538205	4085	4085	4085	4085	0
104	20250116	182400	121538205	4085	4085	4085	4085	0
105	20250116	182300	121538205	4085	4085	4085	4085	0
106	20250116	182200	121538205	4085	4085	4085	4085	0
107	20250116	182100	121538205	4085	4085	4085	4085	0
108	20250116	182000	121538205	4085	4085	4085	4085	0
109	20250116	181900	121538205	4085	4085	4085	4085	0
110	20250116	181800	121538205	4085	4085	4085	4085	0
111	20250116	181700	121538205	4085	4085	4085	4085	0
112	20250116	181600	121538205	4085	4085	4085	4085	0
113	20250116	181500	121538205	4085	4085	4085	4085	0
114	20250116	181400	121538205	4085	4085	4085	4085	0
115	20250116	181300	121538205	4085	4085	4085	4085	0
116	20250116	181200	121538205	4085	4085	4085	4085	0
117	20250116	181100	121538205	4085	4085	4085	4085	0
118	20250116	181000	121538205	4085	4085	4085	4085	0
119	20250116	180900	121538205	4085	4085	4085	4085	0
120	20250116	180800	121538205	4085	4085	4085	4085	0
121	20250116	180700	121538205	4085	4085	4085	4085	0
122	20250116	180600	121538205	4085	4085	4085	4085	1231
123	20250116	180500	121538205	4085	4085	4085	4085	0
124	20250116	180400	121538205	4085	4085	4085	4085	0
125	20250116	180300	121538205	4085	4085	4085	4085	0
126	20250116	180200	121538205	4085	4085	4085	4085	0
127	20250116	180100	121538205	4085	4085	4085	4085	0
128	20250116	180000	121538205	4085	4085	4085	4085	0
129	20250116	175900	121538205	4085	4085	4085	4085	0
130	20250116	175800	121538205	4085	4085	4085	4085	0
131	20250116	175700	121538205	4085	4085	4085	4085	0
132	20250116	175600	121538205	4085	4085	4085	4085	0
133	20250116	175500	121538205	4085	4085	4085	4085	0
134	20250116	175400	121538205	4085	4085	4085	4085	0
135	20250116	175300	121538205	4085	4085	4085	4085	0
136	20250116	175200	121538205	4085	4085	4085	4085	0
137	20250116	175100	121538205	4085	4085	4085	4085	0
138	20250116	175000	121538205	4085	4085	4085	4085	0
139	20250116	174900	121538205	4085	4085	4085	4085	0
140	20250116	174800	121538205	4085	4085	4085	4085	0
141	20250116	174700	121538205	4085	4085	4085	4085	0
142	20250116	174600	121538205	4085	4085	4085	4085	0
143	20250116	174500	121538205	4085	4085	4085	4085	0
144	20250116	174400	121538205	4085	4085	4085	4085	0
145	20250116	174300	121538205	4085	4085	4085	4085	0
146	20250116	174200	121538205	4085	4085	4085	4085	0
147	20250116	174100	121538205	4085	4085	4085	4085	0
148	20250116	174000	121538205	4085	4085	4085	4085	0
149	20250116	173900	121538205	4085	4085	4085	4085	0
150	20250116	173800	121538205	4085	4085	4085	4085	0
151	20250116	173700	121538205	4085	4085	4085	4085	0
152	20250116	173600	121538205	4085	4085	4085	4085	1231
153	20250116	173500	121538205	4085	4085	4085	4085	0
154	20250116	173400	121538205	4085	4085	4085	4085	0
155	20250116	173300	121538205	4085	4085	4085	4085	0
156	20250116	173200	121538205	4085	4085	4085	4085	0
157	20250116	173100	121538205	4085	4085	4085	4085	0
158	20250116	173000	121538205	4085	4085	4085	4085	0
159	20250116	172900	121538205	4085	4085	4085	4085	0
160	20250116	172800	121538205	4085	4085	4085	4085	0
161	20250116	172700	121538205	4085	4085	4085	4085	0
162	20250116	172600	121538205	4085	4085	4085	4085	0
163	20250116	172500	121538205	4085	4085	4085	4085	0
164	20250116	172400	121538205	4085	4085	4085	4085	0
165	20250116	172300	121538205	4085	4085	4085	4085	0
166	20250116	172200	121538205	4085	4085	4085	4085	0
167	20250116	172100	121538205	4085	4085	4085	4085	0
168	20250116	172000	121538205	4085	4085	4085	4085	0
169	20250116	171900	121538205	4085	4085	4085	4085	0
170	20250116	171800	121538205	4085	4085	4085	4085	0
171	20250116	171700	121538205	4085	4085	4085	4085	0
172	20250116	171600	121538205	4085	4085	4085	4085	0
173	20250116	171500	121538205	4085	4085	4085	4085	0
174	20250116	171400	121538205	4085	4085	4085	4085	0
175	20250116	171300	121538205	4085	4085	4085	4085	0
176	20250116	171200	121538205	4085	4085	4085	4085	0
177	20250116	171100	121538205	4085	4085	4085	4085	0
178	20250116	171000	121538205	4085	4085	4085	4085	0
179	20250116	170900	121538205	4085	4085	4085	4085	0
180	20250116	170800	121538205	4085	4085	4085	4085	0
181	20250116	170700	121538205	4085	4085	4085	4085	0
182	20250116	170600	121538205	4085	4085	4085	4085	1231
183	20250116	170500	121538205	4085	4085	4085	4085	0
184	20250116	170400	121538205	4085	4085	4085	4085	0
185	20250116	170300	121538205	4085	4085	4085	4085	0
186	20250116	170200	121538205	4085	4085	4085	4085	0
187	20250116	170100	121538205	4085	4085	4085	4085	0
188	20250116	170000	121538205	4085	4085	4085	4085	0
189	20250116	165900	121538205	4085	4085	4085	4085	0
190	20250116	165800	121538205	4085	4085	4085	4085	0
191	20250116	165700	121538205	4085	4085	4085	4085	0
192	20250116	165600	121538205	4085	4085	4085	4085	0
193	20250116	165500	121538205	4085	4085	4085	4085	0
194	20250116	165400	121538205	4085	4085	4085	4085	0
195	20250116	165300	121538205	4085	4085	4085	4085	0
196	20250116	165200	121538205	4085	4085	4085	4085	0
197	20250116	165100	121538205	4085	4085	4085	4085	0
198	20250116	165000	121538205	4085	4085	4085	4085	0
199	20250116	164900	121538205	4085	4085	4085	4085	0
200	20250116	164800	121538205	4085	4085	4085	4085	0
201	20250116	164700	121538205	4085	4085	4085	4085	0
202	20250116	164600	121538205	4085	4085	4085	4085	0
203	20250116	164500	121538205	4085	4085	4085	4085	0
204	20250116	164400	121538205	4085	4085	4085	4085	0
205	20250116	164300	121538205	4085	4085	4085	4085	0
206	20250116	164200	121538205	4085	4085	4085	4085	0
207	20250116	164100	121538205	4085	4085	4085	4085	0
208	20250116	164000	121538205	4085	4085	4085	4085	0
209	20250116	163900	121538205	4085	4085	4085	4085	0
210	20250116	163800	121538205	4085	4085	4085	4085	0
211	20250116	163700	121538205	4085	4085	4085	4085	0
212	20250116	163600	121538205	4085	4085	4085	4085	1231
213	20250116	163500	121538205	4085	4085	4085	4085	0
214	20250116	163400	121538205	4085	4085	4085	4085	0
215	20250116	163300	121538205	4085	4085	4085	4085	0
216	20250116	163200	121538205	4085	4085	4085	4085	0
217	20250116	163100	121538205	4085	4085	4085	4085	0
218	20250116	163000	121538205	4085	4085	4085	4085	0
219	20250116	162900	121538205	4085	4085	4085	4085	0
220	20250116	162800	121538205	4085	4085	4085	4085	0
221	20250116	162700	121538205	4085	4085	4085	4085	0
222	20250116	162600	121538205	4085	4085	4085	4085	0
223	20250116	162500	121538205	4085	4085	4085	4085	0
224	20250116	162400	121538205	4085	4085	4085	4085	0
225	20250116	162300	121538205	4085	4085	4085	4085	0
226	20250116	162200	121538205	4085	4085	4085	4085	0
227	20250116	162100	121538205	4085	4085	4085	4085	0
228	20250116	162000	121538205	4085	4085	4085	4085	0
229	20250116	161900	121538205	4085	4085	4085	4085	0
230	20250116	161800	121538205	4085	4085	4085	4085	0
231	20250116	161700	121538205	4085	4085	4085	4085	0
232	20250116	161600	121538205	4085	4085	4085	4085	0
233	20250116	161500	121538205	4085	4085	4085	4085	0
234	20250116	161400	121538205	4085	4085	4085	4085	0
235	20250116	161300	121538205	4085	4085	4085	4085	0
236	20250116	161200	121538205	4085	4085	4085	4085	0
237	20250116	161100	121538205	4085	4085	4085	4085	0
238	20250116	161000	121538205	4085	4085	4085	4085	0
239	20250116	160900	121538205	4085	4085	4085	4085	0
240	20250116	160800	121538205	4085	4085	4085	4085	0
241	20250116	160700	121538205	4085	4085	4085	4085	0
242	20250116	160600	121538205	4085	4085	4085	4085	1231
243	20250116	160500	121538205	4085	4085	4085	4085	0
244	20250116	160400	121538205	4085	4085	4085	4085	0
245	20250116	160300	121538205	4085	4085	4085	4085	0
246	20250116	160200	121538205	4085	4085	4085	4085	0
247	20250116	160100	121538205	4085	4085	4085	4085	0
248	20250116	160000	121538205	4085	4085	4085	4085	0
249	20250116	155900	121538205	4085	4085	4085	4085	0
250	20250116	155800	121538205	4085	4085	4085	4085	0
251	20250116	155700	121538205	4085	4085	4085	4085	0
252	20250116	155600	121538205	4085	4085	4085	4085	0
253	20250116	155500	121538205	4085	4085	4085	4085	0
254	20250116	155400	121538205	4085	4085	4085	4085	0
255	20250116	155300	121538205	4085	4085	4085	4085	0
256	20250116	155200	121538205	4085	4085	4085	4085	0
257	20250116	155100	121538205	4085	4085	4085	4085	0
258	20250116	155000	121538205	4085	4085	4085	4085	0
259	20250116	154900	121538205	4085	4085	4085	4085	0
260	20250116	154800	121538205	4085	4085	4085	4085	0
261	20250116	154700	121538205	4085	4085	4085	4085	0
262	20250116	154600	121538205	4085	4085	4085	4085	0
263	20250116	154500	121538205	4085	4085	4085	4085	0
264	20250116	154400	121538205	4085	4085	4085	4085	0
265	20250116	154300	121538205	4085	4085	4085	4085	0
266	20250116	154200	121538205	4085	4085	4085	4085	0
267	20250116	154100	121538205	4085	4085	4085	4085	0
268	20250116	154000	121538205	4085	4085	4085	4085	0
269	20250116	153900	121538205	4085	4085	4085	4085	0
270	20250116	153800	121538205	4085	4085	4085	4085	0
271	20250116	153700	121538205	4085	4085	4085	4085	0
272	20250116	153600	121538205	4085	4085	4085	4085	1231
273	20250116	153500	121538205	4085	4085	4085	4085	0
274	20250116	153400	121538205	4085	4085	4085	4085	0
275	20250116	153300	121538205	4085	4085	4085	4085	0
276	20250116	153200	121538205	4085	4085	4085	4085	0
277	20250116	153100	121538205	4085	4085	4085	4085	0
278	20250116	153000	121538205	4085	4085	4085	4085	1231
279	20250116	152900	116509570	4080	4080	4080	4080	0
280	20250116	152800	116509570	4080	4080	4080	4080	0
281	20250116	152700	116509570	4080	4080	4080	4080	0
282	20250116	152600	116509570	4080	4080	4080	4080	0
283	20250116	152500	116509570	4080	4080	4080	4080	0
284	20250116	152400	116509570	4080	4080	4080	4080	0
285	20250116	152300	116509570	4080	4080	4080	4080	0
286	20250116	152200	116509570	4080	4080	4080	4080	0
287	20250116	152100	116509570	4080	4080	4080	4080	0
288	20250116	152000	116509570	4080	4080	4080	4080	0
289	20250116	151900	116509570	4080	4080	4080	4080	22
290	20250116	151800	116419810	4080	4085	4085	4080	224
291	20250116	151700	115504880	4080	4080	4080	4080	0
292	20250116	151600	115504880	4080	4080	4080	4080	0
293	20250116	151500	115504880	4080	4085	4085	4080	229
294	20250116	151400	114569525	4080	4080	4080	4080	0
295	20250116	151300	114569525	4080	4080	4080	4080	0
296	20250116	151200	114569525	4080	4080	4080	4080	0
297	20250116	151100	114569525	4080	4080	4080	4080	0
298	20250116	151000	114569525	4080	4080	4080	4080	22
299	20250116	150900	114479765	4085	4085	4085	4085	0
300	20250116	150800	114479765	4085	4085	4085	4085	0
301	20250116	150700	114479765	4085	4085	4085	4085	0
302	20250116	150600	114479765	4085	4085	4085	4085	0
303	20250116	150500	114479765	4085	4085	4085	4085	0
304	20250116	150400	114479765	4085	4085	4085	4085	1778
305	20250116	150300	107216635	4085	4085	4085	4085	0
306	20250116	150200	107216635	4085	4085	4085	4085	0
307	20250116	150100	107216635	4085	4085	4085	4085	0
308	20250116	150000	107216635	4085	4085	4085	4085	0
309	20250116	145900	107216635	4085	4085	4085	4085	0
310	20250116	145800	107216635	4085	4085	4085	4085	0
311	20250116	145700	107216635	4085	4085	4085	4080	3181
312	20250116	145600	94223805	4085	4085	4085	4085	0
313	20250116	145500	94223805	4085	4085	4085	4085	0
314	20250116	145400	94223805	4085	4085	4085	4085	0
315	20250116	145300	94223805	4085	4085	4085	4085	7
316	20250116	145200	94195210	4085	4085	4085	4085	0
317	20250116	145100	94195210	4085	4085	4085	4085	1
318	20250116	145000	94191125	4085	4085	4085	4085	0
319	20250116	144900	94191125	4085	4085	4085	4085	0
320	20250116	144800	94191125	4085	4085	4085	4085	0
321	20250116	144700	94191125	4085	4085	4085	4085	0
322	20250116	144600	94191125	4085	4085	4085	4085	0
323	20250116	144500	94191125	4085	4085	4085	4085	0
324	20250116	144400	94191125	4085	4085	4085	4085	0
325	20250116	144300	94191125	4085	4085	4085	4085	0
326	20250116	144200	94191125	4085	4085	4085	4085	0
327	20250116	144100	94191125	4085	4085	4085	4085	0
328	20250116	144000	94191125	4085	4085	4085	4085	0
329	20250116	143900	94191125	4085	4085	4085	4085	0
330	20250116	143800	94191125	4085	4085	4085	4085	0
331	20250116	143700	94191125	4085	4085	4085	4085	0
332	20250116	143600	94191125	4085	4085	4085	4085	0
333	20250116	143500	94191125	4085	4085	4085	4085	0
334	20250116	143400	94191125	4085	4085	4085	4085	0
335	20250116	143300	94191125	4085	4085	4085	4085	0
336	20250116	143200	94191125	4085	4085	4085	4085	0
337	20250116	143100	94191125	4085	4085	4085	4085	0
338	20250116	143000	94191125	4085	4085	4085	4085	0
339	20250116	142900	94191125	4085	4085	4085	4085	0
340	20250116	142800	94191125	4085	4085	4085	4085	0
341	20250116	142700	94191125	4085	4085	4085	4085	0
342	20250116	142600	94191125	4085	4085	4085	4085	0
343	20250116	142500	94191125	4085	4085	4085	4085	0
344	20250116	142400	94191125	4085	4085	4085	4085	0
345	20250116	142300	94191125	4085	4085	4085	4085	0
346	20250116	142200	94191125	4085	4085	4085	4085	0
347	20250116	142100	94191125	4085	4085	4085	4085	0
348	20250116	142000	94191125	4085	4085	4085	4085	0
349	20250116	141900	94191125	4085	4085	4085	4085	0
350	20250116	141800	94191125	4085	4085	4085	4085	0
351	20250116	141700	94191125	4085	4085	4085	4085	0
352	20250116	141600	94191125	4085	4085	4085	4085	0
353	20250116	141500	94191125	4085	4085	4085	4085	0
354	20250116	141400	94191125	4085	4085	4085	4085	0
355	20250116	141300	94191125	4085	4085	4085	4085	0
356	20250116	141200	94191125	4085	4085	4085	4085	0
357	20250116	141100	94191125	4085	4085	4085	4085	0
358	20250116	141000	94191125	4085	4085	4085	4085	0
359	20250116	140900	94191125	4085	4085	4085	4085	0
360	20250116	140800	94191125	4085	4085	4085	4085	0
361	20250116	140700	94191125	4085	4085	4085	4085	0
362	20250116	140600	94191125	4085	4085	4085	4085	0
363	20250116	140500	94191125	4085	4085	4085	4085	0
364	20250116	140400	94191125	4085	4085	4085	4085	0
365	20250116	140300	94191125	4085	4085	4085	4085	0
366	20250116	140200	94191125	4085	4085	4085	4085	0
367	20250116	140100	94191125	4085	4085	4085	4085	0
368	20250116	140000	94191125	4085	4085	4085	4085	0
369	20250116	135900	94191125	4085	4085	4085	4085	0
370	20250116	135800	94191125	4085	4080	4085	4080	181
371	20250116	135700	93452640	4080	4080	4080	4080	0
372	20250116	135600	93452640	4080	4080	4080	4080	0
373	20250116	135500	93452640	4080	4080	4080	4080	0
374	20250116	135400	93452640	4080	4080	4080	4080	0
375	20250116	135300	93452640	4080	4080	4080	4080	0
376	20250116	135200	93452640	4080	4080	4080	4080	135
377	20250116	135100	92901840	4080	4080	4080	4080	0
378	20250116	135000	92901840	4080	4080	4080	4080	0
379	20250116	134900	92901840	4080	4080	4080	4080	0
380	20250116	134800	92901840	4080	4080	4080	4080	0
381	20250116	134700	92901840	4080	4080	4080	4080	401
382	20250116	134600	91265760	4085	4085	4085	4085	0
383	20250116	134500	91265760	4085	4085	4085	4085	0
384	20250116	134400	91265760	4085	4085	4085	4085	0
385	20250116	134300	91265760	4085	4085	4085	4085	0
386	20250116	134200	91265760	4085	4085	4085	4085	0
387	20250116	134100	91265760	4085	4085	4085	4085	0
388	20250116	134000	91265760	4085	4085	4085	4085	0
389	20250116	133900	91265760	4085	4085	4085	4085	0
390	20250116	133800	91265760	4085	4085	4085	4085	0
391	20250116	133700	91265760	4085	4085	4085	4085	0
392	20250116	133600	91265760	4085	4085	4085	4085	0
393	20250116	133500	91265760	4085	4085	4085	4085	0
394	20250116	133400	91265760	4085	4085	4085	4085	0
395	20250116	133300	91265760	4085	4085	4085	4085	0
396	20250116	133200	91265760	4085	4085	4085	4085	0
397	20250116	133100	91265760	4085	4085	4085	4085	0
398	20250116	133000	91265760	4085	4085	4085	4085	0
399	20250116	132900	91265760	4085	4085	4085	4085	0
400	20250116	132800	91265760	4085	4085	4085	4085	0
401	20250116	132700	91265760	4085	4085	4085	4085	0
402	20250116	132600	91265760	4085	4085	4085	4085	0
403	20250116	132500	91265760	4085	4085	4085	4085	0
404	20250116	132400	91265760	4085	4085	4085	4085	0
405	20250116	132300	91265760	4085	4085	4085	4085	0
406	20250116	132200	91265760	4085	4085	4085	4085	0
407	20250116	132100	91265760	4085	4085	4085	4085	0
408	20250116	132000	91265760	4085	4085	4085	4085	0
409	20250116	131900	91265760	4085	4085	4085	4085	0
410	20250116	131800	91265760	4085	4085	4085	4085	0
411	20250116	131700	91265760	4085	4085	4085	4085	0
412	20250116	131600	91265760	4085	4085	4085	4085	0
413	20250116	131500	91265760	4085	4085	4085	4085	0
414	20250116	131400	91265760	4085	4085	4085	4085	0
415	20250116	131300	91265760	4085	4085	4085	4085	0
416	20250116	131200	91265760	4085	4085	4085	4085	0
417	20250116	131100	91265760	4085	4085	4085	4085	0
418	20250116	131000	91265760	4085	4085	4085	4085	0
419	20250116	130900	91265760	4085	4085	4085	4085	0
420	20250116	130800	91265760	4085	4085	4085	4085	10
421	20250116	130700	91224910	4080	4080	4080	4080	0
422	20250116	130600	91224910	4080	4080	4080	4080	0
423	20250116	130500	91224910	4080	4080	4080	4080	0
424	20250116	130400	91224910	4080	4080	4080	4080	0
425	20250116	130300	91224910	4080	4080	4080	4080	0
426	20250116	130200	91224910	4080	4080	4080	4080	0
427	20250116	130100	91224910	4080	4080	4080	4080	0
428	20250116	130000	91224910	4080	4080	4080	4080	0
429	20250116	125900	91224910	4080	4080	4080	4080	0
430	20250116	125800	91224910	4080	4080	4080	4080	0
431	20250116	125700	91224910	4080	4080	4080	4080	0
432	20250116	125600	91224910	4080	4080	4080	4080	0
433	20250116	125500	91224910	4080	4080	4080	4080	0
434	20250116	125400	91224910	4080	4080	4080	4080	0
435	20250116	125300	91224910	4080	4080	4080	4080	0
436	20250116	125200	91224910	4080	4080	4080	4080	0
437	20250116	125100	91224910	4080	4080	4080	4080	0
438	20250116	125000	91224910	4080	4080	4080	4080	0
439	20250116	124900	91224910	4080	4080	4080	4080	0
440	20250116	124800	91224910	4080	4080	4080	4080	0
441	20250116	124700	91224910	4080	4080	4080	4080	0
442	20250116	124600	91224910	4080	4080	4080	4080	0
443	20250116	124500	91224910	4080	4080	4080	4080	0
444	20250116	124400	91224910	4080	4080	4080	4080	0
445	20250116	124300	91224910	4080	4080	4080	4080	0
446	20250116	124200	91224910	4080	4080	4080	4080	0
447	20250116	124100	91224910	4080	4080	4080	4080	0
448	20250116	124000	91224910	4080	4080	4080	4080	0
449	20250116	123900	91224910	4080	4080	4080	4080	0
450	20250116	123800	91224910	4080	4080	4080	4080	0
451	20250116	123700	91224910	4080	4080	4080	4080	0
452	20250116	123600	91224910	4080	4080	4080	4080	0
453	20250116	123500	91224910	4080	4080	4080	4080	0
454	20250116	123400	91224910	4080	4080	4080	4080	0
455	20250116	123300	91224910	4080	4080	4080	4080	0
456	20250116	123200	91224910	4080	4080	4080	4080	0
457	20250116	123100	91224910	4080	4080	4080	4075	1078
458	20250116	123000	86830855	4080	4080	4080	4080	0
459	20250116	122900	86830855	4080	4080	4080	4080	0
460	20250116	122800	86830855	4080	4080	4080	4080	0
461	20250116	122700	86830855	4080	4080	4080	4080	0
462	20250116	122600	86830855	4080	4080	4080	4080	0
463	20250116	122500	86830855	4080	4080	4080	4080	0
464	20250116	122400	86830855	4080	4080	4080	4080	0
465	20250116	122300	86830855	4080	4080	4080	4080	0
466	20250116	122200	86830855	4080	4080	4080	4080	0
467	20250116	122100	86830855	4080	4080	4080	4080	0
468	20250116	122000	86830855	4080	4080	4080	4080	0
469	20250116	121900	86830855	4080	4080	4080	4080	0
470	20250116	121800	86830855	4080	4080	4080	4080	0
471	20250116	121700	86830855	4080	4080	4080	4080	0
472	20250116	121600	86830855	4080	4080	4080	4080	0
473	20250116	121500	86830855	4080	4080	4080	4080	0
474	20250116	121400	86830855	4080	4080	4080	4080	0
475	20250116	121300	86830855	4080	4080	4080	4080	0
476	20250116	121200	86830855	4080	4080	4080	4080	0
477	20250116	121100	86830855	4080	4080	4080	4080	0
478	20250116	121000	86830855	4080	4080	4080	4080	0
479	20250116	120900	86830855	4080	4080	4080	4080	0
480	20250116	120800	86830855	4080	4080	4080	4080	73
481	20250116	120700	86533015	4085	4085	4085	4085	10
482	20250116	120600	86492165	4085	4085	4085	4085	367
483	20250116	120500	84992970	4080	4080	4080	4080	0
484	20250116	120400	84992970	4080	4080	4080	4080	0
485	20250116	120300	84992970	4080	4080	4080	4080	0
486	20250116	120200	84992970	4080	4080	4080	4080	0
487	20250116	120100	84992970	4080	4080	4080	4080	243
488	20250116	120000	84001530	4080	4080	4080	4080	0
489	20250116	115900	84001530	4080	4080	4080	4080	81
490	20250116	115800	83671050	4075	4075	4075	4075	0
491	20250116	115700	83671050	4075	4075	4075	4075	0
492	20250116	115600	83671050	4075	4075	4075	4075	0
493	20250116	115500	83671050	4075	4075	4075	4075	0
494	20250116	115400	83671050	4075	4075	4075	4075	0
495	20250116	115300	83671050	4075	4075	4075	4075	0
496	20250116	115200	83671050	4075	4075	4075	4075	0
497	20250116	115100	83671050	4075	4075	4075	4075	0
498	20250116	115000	83671050	4075	4075	4075	4075	0
499	20250116	114900	83671050	4075	4075	4075	4075	0
500	20250116	114800	83671050	4075	4075	4075	4075	0
501	20250116	114700	83671050	4075	4085	4085	4075	1946
502	20250116	114600	75732095	4090	4090	4090	4090	0
503	20250116	114500	75732095	4090	4090	4090	4090	0
504	20250116	114400	75732095	4090	4090	4090	4090	0
505	20250116	114300	75732095	4090	4090	4090	4090	0
506	20250116	114200	75732095	4090	4090	4090	4090	0
507	20250116	114100	75732095	4090	4090	4090	4090	0
508	20250116	114000	75732095	4090	4090	4090	4090	0
509	20250116	113900	75732095	4090	4090	4090	4090	0
510	20250116	113800	75732095	4090	4090	4090	4090	0
511	20250116	113700	75732095	4090	4090	4090	4090	0
512	20250116	113600	75732095	4090	4090	4090	4090	0
513	20250116	113500	75732095	4090	4090	4090	4090	0
514	20250116	113400	75732095	4090	4090	4090	4090	0
515	20250116	113300	75732095	4090	4090	4090	4090	0
516	20250116	113200	75732095	4090	4090	4090	4090	0
517	20250116	113100	75732095	4090	4090	4090	4090	0
518	20250116	113000	75732095	4090	4090	4090	4090	0
519	20250116	112900	75732095	4090	4090	4090	4090	0
520	20250116	112800	75732095	4090	4090	4090	4090	0
521	20250116	112700	75732095	4090	4090	4090	4090	0
522	20250116	112600	75732095	4090	4090	4090	4090	0
523	20250116	112500	75732095	4090	4090	4090	4090	0
524	20250116	112400	75732095	4090	4090	4090	4090	0
525	20250116	112300	75732095	4090	4090	4090	4090	0
526	20250116	112200	75732095	4090	4090	4090	4090	0
527	20250116	112100	75732095	4090	4090	4090	4090	0
528	20250116	112000	75732095	4090	4090	4090	4090	0
529	20250116	111900	75732095	4090	4090	4090	4090	8
530	20250116	111800	75699375	4085	4085	4085	4085	0
531	20250116	111700	75699375	4085	4085	4085	4085	0
532	20250116	111600	75699375	4085	4085	4085	4085	0
533	20250116	111500	75699375	4085	4085	4085	4085	0
534	20250116	111400	75699375	4085	4085	4085	4085	0
535	20250116	111300	75699375	4085	4085	4085	4085	0
536	20250116	111200	75699375	4085	4090	4090	4085	575
537	20250116	111100	73350000	4080	4080	4080	4080	0
538	20250116	111000	73350000	4080	4080	4080	4080	0
539	20250116	110900	73350000	4080	4080	4080	4080	0
540	20250116	110800	73350000	4080	4080	4080	4080	0
541	20250116	110700	73350000	4080	4080	4080	4080	0
542	20250116	110600	73350000	4080	4080	4080	4080	0
543	20250116	110500	73350000	4080	4090	4090	4080	453
544	20250116	110400	71500920	4095	4095	4095	4095	0
545	20250116	110300	71500920	4095	4095	4095	4095	0
546	20250116	110200	71500920	4095	4095	4095	4095	0
547	20250116	110100	71500920	4095	4095	4095	4095	0
548	20250116	110000	71500920	4095	4095	4095	4095	0
549	20250116	105900	71500920	4095	4095	4095	4095	0
550	20250116	105800	71500920	4095	4095	4095	4095	0
551	20250116	105700	71500920	4095	4095	4095	4095	0
552	20250116	105600	71500920	4095	4095	4095	4095	0
553	20250116	105500	71500920	4095	4095	4095	4095	0
554	20250116	105400	71500920	4095	4095	4095	4095	0
555	20250116	105300	71500920	4095	4095	4095	4095	0
556	20250116	105200	71500920	4095	4095	4095	4095	0
557	20250116	105100	71500920	4095	4095	4095	4095	0
558	20250116	105000	71500920	4095	4095	4095	4095	0
559	20250116	104900	71500920	4095	4095	4095	4095	0
560	20250116	104800	71500920	4095	4095	4095	4095	0
561	20250116	104700	71500920	4095	4095	4095	4095	0
562	20250116	104600	71500920	4095	4095	4095	4095	0
563	20250116	104500	71500920	4095	4095	4095	4095	0
564	20250116	104400	71500920	4095	4095	4095	4095	0
565	20250116	104300	71500920	4095	4095	4095	4095	1
566	20250116	104200	71496825	4090	4090	4090	4090	0
567	20250116	104100	71496825	4090	4090	4090	4090	0
568	20250116	104000	71496825	4090	4090	4090	4090	0
569	20250116	103900	71496825	4090	4090	4090	4090	0
570	20250116	103800	71496825	4090	4090	4090	4090	215
571	20250116	103700	70617475	4090	4090	4090	4090	0
572	20250116	103600	70617475	4090	4090	4090	4090	0
573	20250116	103500	70617475	4090	4090	4090	4090	219
574	20250116	103400	69721765	4095	4095	4095	4095	0
575	20250116	103300	69721765	4095	4095	4095	4095	0
576	20250116	103200	69721765	4095	4095	4095	4095	0
577	20250116	103100	69721765	4095	4095	4095	4095	3
578	20250116	103000	69709480	4095	4095	4095	4095	0
579	20250116	102900	69709480	4095	4095	4095	4095	0
580	20250116	102800	69709480	4095	4095	4095	4095	0
581	20250116	102700	69709480	4095	4095	4095	4095	0
582	20250116	102600	69709480	4095	4095	4095	4095	0
583	20250116	102500	69709480	4095	4095	4095	4095	0
584	20250116	102400	69709480	4095	4095	4095	4095	0
585	20250116	102300	69709480	4095	4095	4095	4095	0
586	20250116	102200	69709480	4095	4095	4095	4095	0
587	20250116	102100	69709480	4095	4095	4095	4095	0
588	20250116	102000	69709480	4095	4095	4095	4095	0
589	20250116	101900	69709480	4095	4095	4095	4095	0
590	20250116	101800	69709480	4095	4095	4095	4095	0
591	20250116	101700	69709480	4095	4095	4095	4095	0
592	20250116	101600	69709480	4095	4095	4095	4095	0
593	20250116	101500	69709480	4095	4095	4095	4095	0
594	20250116	101400	69709480	4095	4095	4095	4095	0
595	20250116	101300	69709480	4095	4095	4095	4095	0
596	20250116	101200	69709480	4095	4095	4095	4095	0
597	20250116	101100	69709480	4095	4095	4095	4095	0
598	20250116	101000	69709480	4095	4095	4095	4095	0
599	20250116	100900	69709480	4095	4095	4095	4095	0
600	20250116	100800	69709480	4095	4095	4095	4095	428
601	20250116	100700	67956820	4100	4095	4100	4095	810
602	20250116	100600	64636870	4095	4095	4095	4095	464
603	20250116	100500	62736790	4095	4095	4095	4095	0
604	20250116	100400	62736790	4095	4095	4095	4095	0
605	20250116	100300	62736790	4095	4095	4095	4095	226
606	20250116	100200	61811320	4095	4095	4095	4095	213
607	20250116	100100	60939085	4095	4095	4095	4095	0
608	20250116	100000	60939085	4095	4095	4095	4095	0
609	20250116	095900	60939085	4095	4095	4095	4095	337
610	20250116	095800	59559070	4095	4095	4095	4095	0
611	20250116	095700	59559070	4095	4095	4095	4095	0
612	20250116	095600	59559070	4095	4095	4095	4095	0
613	20250116	095500	59559070	4095	4095	4095	4095	0
614	20250116	095400	59559070	4095	4095	4095	4095	0
615	20250116	095300	59559070	4095	4095	4095	4095	0
616	20250116	095200	59559070	4095	4095	4095	4095	0
617	20250116	095100	59559070	4095	4095	4095	4095	0
618	20250116	095000	59559070	4095	4095	4095	4095	0
619	20250116	094900	59559070	4095	4095	4095	4095	0
620	20250116	094800	59559070	4095	4095	4095	4095	0
621	20250116	094700	59559070	4095	4095	4095	4095	0
622	20250116	094600	59559070	4095	4095	4095	4095	0
623	20250116	094500	59559070	4095	4095	4095	4095	154
624	20250116	094400	58928440	4095	4095	4095	4095	0
625	20250116	094300	58928440	4095	4095	4095	4095	0
626	20250116	094200	58928440	4095	4095	4095	4095	0
627	20250116	094100	58928440	4095	4110	4110	4095	1150
628	20250116	094000	54216595	4100	4100	4100	4100	0
629	20250116	093900	54216595	4100	4110	4110	4100	48
630	20250116	093800	54019385	4095	4095	4095	4095	0
631	20250116	093700	54019385	4095	4095	4095	4095	0
632	20250116	093600	54019385	4095	4095	4095	4095	0
633	20250116	093500	54019385	4095	4095	4095	4095	0
634	20250116	093400	54019385	4095	4095	4095	4095	0
635	20250116	093300	54019385	4095	4095	4095	4095	0
636	20250116	093200	54019385	4095	4095	4095	4095	0
637	20250116	093100	54019385	4095	4095	4095	4095	0
638	20250116	093000	54019385	4095	4095	4095	4095	0
639	20250116	092900	54019385	4095	4095	4095	4095	0
640	20250116	092800	54019385	4095	4095	4095	4095	0
641	20250116	092700	54019385	4095	4095	4095	4095	68
642	20250116	092600	53740925	4100	4095	4110	4095	1094
643	20250116	092500	49256025	4095	4095	4095	4095	100
644	20250116	092400	48846525	4090	4090	4090	4090	10
645	20250116	092300	48805625	4090	4090	4090	4090	0
646	20250116	092200	48805625	4090	4090	4090	4090	0
647	20250116	092100	48805625	4090	4090	4090	4090	0
648	20250116	092000	48805625	4090	4090	4100	4090	118
649	20250116	091900	48322550	4100	4115	4115	4100	1033
650	20250116	091800	44087235	4125	4125	4125	4125	0
651	20250116	091700	44087235	4125	4125	4125	4125	0
652	20250116	091600	44087235	4125	4125	4125	4125	0
653	20250116	091500	44087235	4125	4125	4125	4125	0
654	20250116	091400	44087235	4125	4125	4125	4125	205
655	20250116	091300	43241610	4090	4090	4090	4090	0
656	20250116	091200	43241610	4090	4090	4090	4090	0
657	20250116	091100	43241610	4090	4090	4090	4090	0
658	20250116	091000	43241610	4090	4090	4090	4090	0
659	20250116	090900	43241610	4090	4090	4090	4090	0
660	20250116	090800	43241610	4090	4090	4090	4090	1
661	20250116	090700	43237520	4135	4135	4135	4135	0
662	20250116	090600	43237520	4135	4135	4135	4135	41
663	20250116	090500	43067985	4140	4140	4140	4140	1
664	20250116	090400	43063845	4080	4080	4080	4080	0
665	20250116	090300	43063845	4080	4080	4080	4080	95
666	20250116	090200	42676245	4145	4145	4145	4145	0
667	20250116	090100	42676245	4145	4080	4145	4080	10446
668	20250116	090000	28560	4080	4080	4080	4080	7