KissMeData/095270/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200700	99648195	3930	3930	3930	3930	191
3	20250110	200600	99648195	3930	3930	3930	3930	0
4	20250110	200500	99648195	3930	3930	3930	3930	0
5	20250110	200400	99648195	3930	3930	3930	3930	0
6	20250110	200300	99648195	3930	3930	3930	3930	0
7	20250110	200200	99648195	3930	3930	3930	3930	0
8	20250110	200100	99648195	3930	3930	3930	3930	0
9	20250110	200000	99648195	3930	3930	3930	3930	0
10	20250110	195900	99648195	3930	3930	3930	3930	0
11	20250110	195800	99648195	3930	3930	3930	3930	0
12	20250110	195700	99648195	3930	3930	3930	3930	0
13	20250110	195600	99648195	3930	3930	3930	3930	0
14	20250110	195500	99648195	3930	3930	3930	3930	0
15	20250110	195400	99648195	3930	3930	3930	3930	0
16	20250110	195300	99648195	3930	3930	3930	3930	0
17	20250110	195200	99648195	3930	3930	3930	3930	0
18	20250110	195100	99648195	3930	3930	3930	3930	0
19	20250110	195000	99648195	3930	3930	3930	3930	0
20	20250110	194900	99648195	3930	3930	3930	3930	0
21	20250110	194800	99648195	3930	3930	3930	3930	0
22	20250110	194700	99648195	3930	3930	3930	3930	0
23	20250110	194600	99648195	3930	3930	3930	3930	0
24	20250110	194500	99648195	3930	3930	3930	3930	0
25	20250110	194400	99648195	3930	3930	3930	3930	0
26	20250110	194300	99648195	3930	3930	3930	3930	0
27	20250110	194200	99648195	3930	3930	3930	3930	0
28	20250110	194100	99648195	3930	3930	3930	3930	0
29	20250110	194000	99648195	3930	3930	3930	3930	0
30	20250110	193900	99648195	3930	3930	3930	3930	0
31	20250110	193800	99648195	3930	3930	3930	3930	0
32	20250110	193700	99648195	3930	3930	3930	3930	191
33	20250110	193600	99648195	3930	3930	3930	3930	0
34	20250110	193500	99648195	3930	3930	3930	3930	0
35	20250110	193400	99648195	3930	3930	3930	3930	0
36	20250110	193300	99648195	3930	3930	3930	3930	0
37	20250110	193200	99648195	3930	3930	3930	3930	0
38	20250110	193100	99648195	3930	3930	3930	3930	0
39	20250110	193000	99648195	3930	3930	3930	3930	0
40	20250110	192900	99648195	3930	3930	3930	3930	0
41	20250110	192800	99648195	3930	3930	3930	3930	0
42	20250110	192700	99648195	3930	3930	3930	3930	0
43	20250110	192600	99648195	3930	3930	3930	3930	0
44	20250110	192500	99648195	3930	3930	3930	3930	0
45	20250110	192400	99648195	3930	3930	3930	3930	0
46	20250110	192300	99648195	3930	3930	3930	3930	0
47	20250110	192200	99648195	3930	3930	3930	3930	0
48	20250110	192100	99648195	3930	3930	3930	3930	0
49	20250110	192000	99648195	3930	3930	3930	3930	0
50	20250110	191900	99648195	3930	3930	3930	3930	0
51	20250110	191800	99648195	3930	3930	3930	3930	0
52	20250110	191700	99648195	3930	3930	3930	3930	0
53	20250110	191600	99648195	3930	3930	3930	3930	0
54	20250110	191500	99648195	3930	3930	3930	3930	0
55	20250110	191400	99648195	3930	3930	3930	3930	0
56	20250110	191300	99648195	3930	3930	3930	3930	0
57	20250110	191200	99648195	3930	3930	3930	3930	0
58	20250110	191100	99648195	3930	3930	3930	3930	0
59	20250110	191000	99648195	3930	3930	3930	3930	0
60	20250110	190900	99648195	3930	3930	3930	3930	0
61	20250110	190800	99648195	3930	3930	3930	3930	0
62	20250110	190700	99648195	3930	3930	3930	3930	191
63	20250110	190600	99648195	3930	3930	3930	3930	0
64	20250110	190500	99648195	3930	3930	3930	3930	0
65	20250110	190400	99648195	3930	3930	3930	3930	0
66	20250110	190300	99648195	3930	3930	3930	3930	0
67	20250110	190200	99648195	3930	3930	3930	3930	0
68	20250110	190100	99648195	3930	3930	3930	3930	0
69	20250110	190000	99648195	3930	3930	3930	3930	0
70	20250110	185900	99648195	3930	3930	3930	3930	0
71	20250110	185800	99648195	3930	3930	3930	3930	0
72	20250110	185700	99648195	3930	3930	3930	3930	0
73	20250110	185600	99648195	3930	3930	3930	3930	0
74	20250110	185500	99648195	3930	3930	3930	3930	0
75	20250110	185400	99648195	3930	3930	3930	3930	0
76	20250110	185300	99648195	3930	3930	3930	3930	0
77	20250110	185200	99648195	3930	3930	3930	3930	0
78	20250110	185100	99648195	3930	3930	3930	3930	0
79	20250110	185000	99648195	3930	3930	3930	3930	0
80	20250110	184900	99648195	3930	3930	3930	3930	0
81	20250110	184800	99648195	3930	3930	3930	3930	0
82	20250110	184700	99648195	3930	3930	3930	3930	0
83	20250110	184600	99648195	3930	3930	3930	3930	0
84	20250110	184500	99648195	3930	3930	3930	3930	0
85	20250110	184400	99648195	3930	3930	3930	3930	0
86	20250110	184300	99648195	3930	3930	3930	3930	0
87	20250110	184200	99648195	3930	3930	3930	3930	0
88	20250110	184100	99648195	3930	3930	3930	3930	0
89	20250110	184000	99648195	3930	3930	3930	3930	0
90	20250110	183900	99648195	3930	3930	3930	3930	0
91	20250110	183800	99648195	3930	3930	3930	3930	0
92	20250110	183700	99648195	3930	3930	3930	3930	191
93	20250110	183600	99648195	3930	3930	3930	3930	0
94	20250110	183500	99648195	3930	3930	3930	3930	0
95	20250110	183400	99648195	3930	3930	3930	3930	0
96	20250110	183300	99648195	3930	3930	3930	3930	0
97	20250110	183200	99648195	3930	3930	3930	3930	0
98	20250110	183100	99648195	3930	3930	3930	3930	0
99	20250110	183000	99648195	3930	3930	3930	3930	0
100	20250110	182900	99648195	3930	3930	3930	3930	0
101	20250110	182800	99648195	3930	3930	3930	3930	0
102	20250110	182700	99648195	3930	3930	3930	3930	0
103	20250110	182600	99648195	3930	3930	3930	3930	0
104	20250110	182500	99648195	3930	3930	3930	3930	0
105	20250110	182400	99648195	3930	3930	3930	3930	0
106	20250110	182300	99648195	3930	3930	3930	3930	0
107	20250110	182200	99648195	3930	3930	3930	3930	0
108	20250110	182100	99648195	3930	3930	3930	3930	0
109	20250110	182000	99648195	3930	3930	3930	3930	0
110	20250110	181900	99648195	3930	3930	3930	3930	0
111	20250110	181800	99648195	3930	3930	3930	3930	0
112	20250110	181700	99648195	3930	3930	3930	3930	0
113	20250110	181600	99648195	3930	3930	3930	3930	0
114	20250110	181500	99648195	3930	3930	3930	3930	0
115	20250110	181400	99648195	3930	3930	3930	3930	0
116	20250110	181300	99648195	3930	3930	3930	3930	0
117	20250110	181200	99648195	3930	3930	3930	3930	0
118	20250110	181100	99648195	3930	3930	3930	3930	0
119	20250110	181000	99648195	3930	3930	3930	3930	0
120	20250110	180900	99648195	3930	3930	3930	3930	0
121	20250110	180800	99648195	3930	3930	3930	3930	0
122	20250110	180700	99648195	3930	3930	3930	3930	191
123	20250110	180600	99648195	3930	3930	3930	3930	0
124	20250110	180500	99648195	3930	3930	3930	3930	0
125	20250110	180400	99648195	3930	3930	3930	3930	0
126	20250110	180300	99648195	3930	3930	3930	3930	0
127	20250110	180200	99648195	3930	3930	3930	3930	0
128	20250110	180100	99648195	3930	3930	3930	3930	0
129	20250110	180000	99648195	3930	3930	3930	3930	0
130	20250110	175900	99648195	3930	3930	3930	3930	0
131	20250110	175800	99648195	3930	3930	3930	3930	0
132	20250110	175700	99648195	3930	3930	3930	3930	0
133	20250110	175600	99648195	3930	3930	3930	3930	0
134	20250110	175500	99648195	3930	3930	3930	3930	0
135	20250110	175400	99648195	3930	3930	3930	3930	0
136	20250110	175300	99648195	3930	3930	3930	3930	0
137	20250110	175200	99648195	3930	3930	3930	3930	0
138	20250110	175100	99648195	3930	3930	3930	3930	0
139	20250110	175000	99648195	3930	3930	3930	3930	0
140	20250110	174900	99648195	3930	3930	3930	3930	0
141	20250110	174800	99648195	3930	3930	3930	3930	0
142	20250110	174700	99648195	3930	3930	3930	3930	0
143	20250110	174600	99648195	3930	3930	3930	3930	0
144	20250110	174500	99648195	3930	3930	3930	3930	0
145	20250110	174400	99648195	3930	3930	3930	3930	0
146	20250110	174300	99648195	3930	3930	3930	3930	0
147	20250110	174200	99648195	3930	3930	3930	3930	0
148	20250110	174100	99648195	3930	3930	3930	3930	0
149	20250110	174000	99648195	3930	3930	3930	3930	0
150	20250110	173900	99648195	3930	3930	3930	3930	0
151	20250110	173800	99648195	3930	3930	3930	3930	0
152	20250110	173700	99648195	3930	3930	3930	3930	191
153	20250110	173600	99648195	3930	3930	3930	3930	0
154	20250110	173500	99648195	3930	3930	3930	3930	0
155	20250110	173400	99648195	3930	3930	3930	3930	0
156	20250110	173300	99648195	3930	3930	3930	3930	0
157	20250110	173200	99648195	3930	3930	3930	3930	0
158	20250110	173100	99648195	3930	3930	3930	3930	0
159	20250110	173000	99648195	3930	3930	3930	3930	0
160	20250110	172900	99648195	3930	3930	3930	3930	0
161	20250110	172800	99648195	3930	3930	3930	3930	0
162	20250110	172700	99648195	3930	3930	3930	3930	0
163	20250110	172600	99648195	3930	3930	3930	3930	0
164	20250110	172500	99648195	3930	3930	3930	3930	0
165	20250110	172400	99648195	3930	3930	3930	3930	0
166	20250110	172300	99648195	3930	3930	3930	3930	0
167	20250110	172200	99648195	3930	3930	3930	3930	0
168	20250110	172100	99648195	3930	3930	3930	3930	0
169	20250110	172000	99648195	3930	3930	3930	3930	0
170	20250110	171900	99648195	3930	3930	3930	3930	0
171	20250110	171800	99648195	3930	3930	3930	3930	0
172	20250110	171700	99648195	3930	3930	3930	3930	0
173	20250110	171600	99648195	3930	3930	3930	3930	0
174	20250110	171500	99648195	3930	3930	3930	3930	0
175	20250110	171400	99648195	3930	3930	3930	3930	0
176	20250110	171300	99648195	3930	3930	3930	3930	0
177	20250110	171200	99648195	3930	3930	3930	3930	0
178	20250110	171100	99648195	3930	3930	3930	3930	0
179	20250110	171000	99648195	3930	3930	3930	3930	0
180	20250110	170900	99648195	3930	3930	3930	3930	0
181	20250110	170800	99648195	3930	3930	3930	3930	0
182	20250110	170700	99648195	3930	3930	3930	3930	191
183	20250110	170600	99648195	3930	3930	3930	3930	0
184	20250110	170500	99648195	3930	3930	3930	3930	0
185	20250110	170400	99648195	3930	3930	3930	3930	0
186	20250110	170300	99648195	3930	3930	3930	3930	0
187	20250110	170200	99648195	3930	3930	3930	3930	0
188	20250110	170100	99648195	3930	3930	3930	3930	0
189	20250110	170000	99648195	3930	3930	3930	3930	0
190	20250110	165900	99648195	3930	3930	3930	3930	0
191	20250110	165800	99648195	3930	3930	3930	3930	0
192	20250110	165700	99648195	3930	3930	3930	3930	0
193	20250110	165600	99648195	3930	3930	3930	3930	0
194	20250110	165500	99648195	3930	3930	3930	3930	0
195	20250110	165400	99648195	3930	3930	3930	3930	0
196	20250110	165300	99648195	3930	3930	3930	3930	0
197	20250110	165200	99648195	3930	3930	3930	3930	0
198	20250110	165100	99648195	3930	3930	3930	3930	0
199	20250110	165000	99648195	3930	3930	3930	3930	0
200	20250110	164900	99648195	3930	3930	3930	3930	0
201	20250110	164800	99648195	3930	3930	3930	3930	0
202	20250110	164700	99648195	3930	3930	3930	3930	0
203	20250110	164600	99648195	3930	3930	3930	3930	0
204	20250110	164500	99648195	3930	3930	3930	3930	0
205	20250110	164400	99648195	3930	3930	3930	3930	0
206	20250110	164300	99648195	3930	3930	3930	3930	0
207	20250110	164200	99648195	3930	3930	3930	3930	0
208	20250110	164100	99648195	3930	3930	3930	3930	0
209	20250110	164000	99648195	3930	3930	3930	3930	0
210	20250110	163900	99648195	3930	3930	3930	3930	0
211	20250110	163800	99648195	3930	3930	3930	3930	0
212	20250110	163700	99648195	3930	3930	3930	3930	191
213	20250110	163600	99648195	3930	3930	3930	3930	0
214	20250110	163500	99648195	3930	3930	3930	3930	0
215	20250110	163400	99648195	3930	3930	3930	3930	0
216	20250110	163300	99648195	3930	3930	3930	3930	0
217	20250110	163200	99648195	3930	3930	3930	3930	0
218	20250110	163100	99648195	3930	3930	3930	3930	0
219	20250110	163000	99648195	3930	3930	3930	3930	0
220	20250110	162900	99648195	3930	3930	3930	3930	0
221	20250110	162800	99648195	3930	3930	3930	3930	0
222	20250110	162700	99648195	3930	3930	3930	3930	0
223	20250110	162600	99648195	3930	3930	3930	3930	0
224	20250110	162500	99648195	3930	3930	3930	3930	0
225	20250110	162400	99648195	3930	3930	3930	3930	0
226	20250110	162300	99648195	3930	3930	3930	3930	0
227	20250110	162200	99648195	3930	3930	3930	3930	0
228	20250110	162100	99648195	3930	3930	3930	3930	0
229	20250110	162000	99648195	3930	3930	3930	3930	0
230	20250110	161900	99648195	3930	3930	3930	3930	0
231	20250110	161800	99648195	3930	3930	3930	3930	0
232	20250110	161700	99648195	3930	3930	3930	3930	0
233	20250110	161600	99648195	3930	3930	3930	3930	0
234	20250110	161500	99648195	3930	3930	3930	3930	0
235	20250110	161400	99648195	3930	3930	3930	3930	0
236	20250110	161300	99648195	3930	3930	3930	3930	0
237	20250110	161200	99648195	3930	3930	3930	3930	0
238	20250110	161100	99648195	3930	3930	3930	3930	0
239	20250110	161000	99648195	3930	3930	3930	3930	0
240	20250110	160900	99648195	3930	3930	3930	3930	0
241	20250110	160800	99648195	3930	3930	3930	3930	0
242	20250110	160700	99648195	3930	3930	3930	3930	191
243	20250110	160600	99648195	3930	3930	3930	3930	0
244	20250110	160500	99648195	3930	3930	3930	3930	0
245	20250110	160400	99648195	3930	3930	3930	3930	0
246	20250110	160300	99648195	3930	3930	3930	3930	0
247	20250110	160200	99648195	3930	3930	3930	3930	0
248	20250110	160100	99648195	3930	3930	3930	3930	0
249	20250110	160000	99648195	3930	3930	3930	3930	0
250	20250110	155900	99648195	3930	3930	3930	3930	0
251	20250110	155800	99648195	3930	3930	3930	3930	0
252	20250110	155700	99648195	3930	3930	3930	3930	0
253	20250110	155600	99648195	3930	3930	3930	3930	0
254	20250110	155500	99648195	3930	3930	3930	3930	0
255	20250110	155400	99648195	3930	3930	3930	3930	0
256	20250110	155300	99648195	3930	3930	3930	3930	0
257	20250110	155200	99648195	3930	3930	3930	3930	0
258	20250110	155100	99648195	3930	3930	3930	3930	0
259	20250110	155000	99648195	3930	3930	3930	3930	0
260	20250110	154900	99648195	3930	3930	3930	3930	0
261	20250110	154800	99648195	3930	3930	3930	3930	0
262	20250110	154700	99648195	3930	3930	3930	3930	0
263	20250110	154600	99648195	3930	3930	3930	3930	0
264	20250110	154500	99648195	3930	3930	3930	3930	0
265	20250110	154400	99648195	3930	3930	3930	3930	0
266	20250110	154300	99648195	3930	3930	3930	3930	0
267	20250110	154200	99648195	3930	3930	3930	3930	0
268	20250110	154100	99648195	3930	3930	3930	3930	0
269	20250110	154000	99648195	3930	3930	3930	3930	0
270	20250110	153900	99648195	3930	3930	3930	3930	0
271	20250110	153800	99648195	3930	3930	3930	3930	0
272	20250110	153700	99648195	3930	3930	3930	3930	191
273	20250110	153600	99648195	3930	3930	3930	3930	0
274	20250110	153500	99648195	3930	3930	3930	3930	0
275	20250110	153400	99648195	3930	3930	3930	3930	0
276	20250110	153300	99648195	3930	3930	3930	3930	0
277	20250110	153200	99648195	3930	3930	3930	3930	0
278	20250110	153100	99648195	3930	3930	3930	3930	0
279	20250110	153000	99648195	3930	3930	3930	3930	191
280	20250110	152900	98897565	3950	3950	3950	3950	0
281	20250110	152800	98897565	3950	3950	3950	3950	0
282	20250110	152700	98897565	3950	3950	3950	3950	0
283	20250110	152600	98897565	3950	3950	3950	3950	0
284	20250110	152500	98897565	3950	3950	3950	3950	0
285	20250110	152400	98897565	3950	3950	3950	3950	0
286	20250110	152300	98897565	3950	3950	3950	3950	0
287	20250110	152200	98897565	3950	3950	3950	3950	0
288	20250110	152100	98897565	3950	3950	3950	3950	0
289	20250110	152000	98897565	3950	3950	3950	3950	0
290	20250110	151900	98897565	3950	3950	3950	3950	0
291	20250110	151800	98897565	3950	3950	3950	3950	10
292	20250110	151700	98858065	3950	3940	3950	3940	31
293	20250110	151600	98735815	3935	3935	3935	3935	1
294	20250110	151500	98731880	3935	3935	3935	3935	0
295	20250110	151400	98731880	3935	3935	3935	3935	0
296	20250110	151300	98731880	3935	3935	3935	3935	0
297	20250110	151200	98731880	3935	3935	3935	3935	0
298	20250110	151100	98731880	3935	3935	3935	3935	0
299	20250110	151000	98731880	3935	3935	3935	3935	8
300	20250110	150900	98700400	3935	3935	3935	3935	1
301	20250110	150800	98696465	3930	3930	3930	3930	0
302	20250110	150700	98696465	3930	3930	3930	3930	100
303	20250110	150600	98303465	3930	3930	3930	3930	3
304	20250110	150500	98291675	3930	3930	3930	3930	10
305	20250110	150400	98252375	3940	3940	3940	3940	260
306	20250110	150300	97227975	3950	3950	3950	3950	0
307	20250110	150200	97227975	3950	3950	3950	3950	0
308	20250110	150100	97227975	3950	3950	3950	3950	0
309	20250110	150000	97227975	3950	3950	3950	3950	0
310	20250110	145900	97227975	3950	3940	3950	3940	127
311	20250110	145800	96727575	3950	3950	3950	3950	0
312	20250110	145700	96727575	3950	3950	3950	3950	0
313	20250110	145600	96727575	3950	3945	3950	3945	127
314	20250110	145500	96226070	3945	3945	3945	3945	0
315	20250110	145400	96226070	3945	3945	3945	3945	2
316	20250110	145300	96218180	3940	3940	3940	3940	0
317	20250110	145200	96218180	3940	3940	3940	3940	99
318	20250110	145100	95828120	3940	3940	3940	3940	0
319	20250110	145000	95828120	3940	3940	3940	3940	0
320	20250110	144900	95828120	3940	3940	3940	3940	0
321	20250110	144800	95828120	3940	3940	3940	3940	0
322	20250110	144700	95828120	3940	3940	3940	3940	0
323	20250110	144600	95828120	3940	3940	3940	3940	0
324	20250110	144500	95828120	3940	3940	3940	3940	0
325	20250110	144400	95828120	3940	3940	3940	3940	116
326	20250110	144300	95371080	3950	3950	3950	3950	0
327	20250110	144200	95371080	3950	3950	3950	3950	0
328	20250110	144100	95371080	3950	3950	3950	3950	0
329	20250110	144000	95371080	3950	3950	3950	3950	0
330	20250110	143900	95371080	3950	3950	3950	3950	0
331	20250110	143800	95371080	3950	3950	3950	3950	0
332	20250110	143700	95371080	3950	3950	3950	3950	0
333	20250110	143600	95371080	3950	3950	3950	3950	0
334	20250110	143500	95371080	3950	3950	3950	3950	0
335	20250110	143400	95371080	3950	3950	3950	3950	0
336	20250110	143300	95371080	3950	3950	3950	3950	0
337	20250110	143200	95371080	3950	3950	3950	3950	0
338	20250110	143100	95371080	3950	3950	3950	3950	0
339	20250110	143000	95371080	3950	3950	3950	3950	0
340	20250110	142900	95371080	3950	3950	3950	3950	0
341	20250110	142800	95371080	3950	3950	3950	3950	0
342	20250110	142700	95371080	3950	3950	3950	3950	0
343	20250110	142600	95371080	3950	3950	3950	3950	0
344	20250110	142500	95371080	3950	3950	3950	3950	0
345	20250110	142400	95371080	3950	3950	3950	3950	0
346	20250110	142300	95371080	3950	3950	3950	3950	0
347	20250110	142200	95371080	3950	3950	3950	3950	0
348	20250110	142100	95371080	3950	3950	3950	3950	0
349	20250110	142000	95371080	3950	3950	3950	3950	0
350	20250110	141900	95371080	3950	3950	3950	3950	0
351	20250110	141800	95371080	3950	3950	3950	3950	0
352	20250110	141700	95371080	3950	3950	3950	3950	0
353	20250110	141600	95371080	3950	3950	3950	3950	0
354	20250110	141500	95371080	3950	3950	3950	3950	0
355	20250110	141400	95371080	3950	3950	3950	3950	0
356	20250110	141300	95371080	3950	3950	3950	3950	0
357	20250110	141200	95371080	3950	3950	3950	3950	0
358	20250110	141100	95371080	3950	3950	3950	3950	0
359	20250110	141000	95371080	3950	3950	3950	3950	20
360	20250110	140900	95292080	3950	3950	3950	3950	0
361	20250110	140800	95292080	3950	3950	3950	3950	20
362	20250110	140700	95213080	3950	3950	3950	3950	0
363	20250110	140600	95213080	3950	3920	3950	3920	113
364	20250110	140500	94768190	3920	3920	3920	3920	0
365	20250110	140400	94768190	3920	3920	3920	3920	0
366	20250110	140300	94768190	3920	3920	3920	3920	0
367	20250110	140200	94768190	3920	3900	3920	3895	72
368	20250110	140100	94487480	3895	3895	3895	3895	0
369	20250110	140000	94487480	3895	3895	3895	3895	0
370	20250110	135900	94487480	3895	3895	3895	3895	0
371	20250110	135800	94487480	3895	3895	3895	3895	0
372	20250110	135700	94487480	3895	3895	3895	3895	0
373	20250110	135600	94487480	3895	3895	3895	3895	0
374	20250110	135500	94487480	3895	3895	3895	3895	326
375	20250110	135400	93217710	3895	3895	3895	3895	0
376	20250110	135300	93217710	3895	3895	3895	3895	105
377	20250110	135200	92808735	3895	3895	3895	3895	368
378	20250110	135100	91375375	3895	3895	3895	3895	0
379	20250110	135000	91375375	3895	3895	3895	3895	0
380	20250110	134900	91375375	3895	3895	3895	3895	333
381	20250110	134800	90078340	3870	3870	3870	3870	0
382	20250110	134700	90078340	3870	3870	3870	3870	0
383	20250110	134600	90078340	3870	3870	3870	3870	0
384	20250110	134500	90078340	3870	3870	3870	3870	0
385	20250110	134400	90078340	3870	3870	3870	3870	0
386	20250110	134300	90078340	3870	3870	3870	3870	0
387	20250110	134200	90078340	3870	3870	3870	3870	0
388	20250110	134100	90078340	3870	3870	3870	3870	0
389	20250110	134000	90078340	3870	3870	3870	3870	0
390	20250110	133900	90078340	3870	3870	3870	3870	0
391	20250110	133800	90078340	3870	3870	3870	3870	0
392	20250110	133700	90078340	3870	3870	3870	3870	0
393	20250110	133600	90078340	3870	3870	3870	3870	0
394	20250110	133500	90078340	3870	3870	3870	3870	0
395	20250110	133400	90078340	3870	3870	3870	3870	0
396	20250110	133300	90078340	3870	3870	3870	3870	429
397	20250110	133200	88418110	3895	3895	3895	3895	0
398	20250110	133100	88418110	3895	3895	3895	3895	0
399	20250110	133000	88418110	3895	3895	3895	3895	0
400	20250110	132900	88418110	3895	3895	3895	3895	1
401	20250110	132800	88414215	3870	3870	3870	3870	0
402	20250110	132700	88414215	3870	3870	3870	3870	0
403	20250110	132600	88414215	3870	3870	3870	3870	0
404	20250110	132500	88414215	3870	3870	3870	3870	0
405	20250110	132400	88414215	3870	3880	3880	3870	200
406	20250110	132300	87639915	3885	3885	3885	3885	0
407	20250110	132200	87639915	3885	3885	3885	3885	0
408	20250110	132100	87639915	3885	3885	3885	3885	98
409	20250110	132000	87259185	3885	3895	3895	3885	325
410	20250110	131900	85993980	3915	3915	3915	3915	42
411	20250110	131800	85829550	3915	3915	3915	3915	0
412	20250110	131700	85829550	3915	3915	3915	3915	0
413	20250110	131600	85829550	3915	3915	3915	3915	0
414	20250110	131500	85829550	3915	3915	3915	3915	842
415	20250110	131400	82533120	3890	3890	3890	3890	0
416	20250110	131300	82533120	3890	3890	3890	3890	0
417	20250110	131200	82533120	3890	3890	3890	3890	0
418	20250110	131100	82533120	3890	3890	3890	3890	0
419	20250110	131000	82533120	3890	3890	3890	3890	0
420	20250110	130900	82533120	3890	3890	3890	3890	0
421	20250110	130800	82533120	3890	3890	3890	3890	0
422	20250110	130700	82533120	3890	3890	3890	3890	0
423	20250110	130600	82533120	3890	3890	3890	3890	0
424	20250110	130500	82533120	3890	3890	3890	3890	0
425	20250110	130400	82533120	3890	3890	3890	3890	0
426	20250110	130300	82533120	3890	3890	3890	3890	0
427	20250110	130200	82533120	3890	3890	3890	3890	0
428	20250110	130100	82533120	3890	3890	3890	3890	219
429	20250110	130000	81681210	3890	3890	3890	3890	0
430	20250110	125900	81681210	3890	3890	3890	3890	0
431	20250110	125800	81681210	3890	3890	3890	3890	0
432	20250110	125700	81681210	3890	3890	3890	3890	0
433	20250110	125600	81681210	3890	3890	3890	3890	0
434	20250110	125500	81681210	3890	3890	3890	3890	0
435	20250110	125400	81681210	3890	3890	3890	3890	0
436	20250110	125300	81681210	3890	3890	3890	3890	0
437	20250110	125200	81681210	3890	3890	3890	3890	0
438	20250110	125100	81681210	3890	3905	3910	3890	33
439	20250110	125000	81552290	3910	3910	3910	3910	0
440	20250110	124900	81552290	3910	3910	3910	3910	0
441	20250110	124800	81552290	3910	3910	3910	3910	0
442	20250110	124700	81552290	3910	3910	3910	3910	0
443	20250110	124600	81552290	3910	3910	3910	3910	0
444	20250110	124500	81552290	3910	3910	3910	3910	0
445	20250110	124400	81552290	3910	3910	3910	3910	0
446	20250110	124300	81552290	3910	3910	3910	3910	0
447	20250110	124200	81552290	3910	3910	3910	3910	0
448	20250110	124100	81552290	3910	3910	3910	3910	0
449	20250110	124000	81552290	3910	3910	3910	3910	0
450	20250110	123900	81552290	3910	3910	3910	3910	0
451	20250110	123800	81552290	3910	3910	3910	3910	0
452	20250110	123700	81552290	3910	3910	3910	3910	0
453	20250110	123600	81552290	3910	3910	3910	3910	0
454	20250110	123500	81552290	3910	3910	3910	3910	0
455	20250110	123400	81552290	3910	3910	3910	3910	0
456	20250110	123300	81552290	3910	3910	3910	3910	0
457	20250110	123200	81552290	3910	3910	3910	3910	0
458	20250110	123100	81552290	3910	3910	3910	3910	20
459	20250110	123000	81474090	3870	3870	3870	3870	0
460	20250110	122900	81474090	3870	3870	3870	3870	0
461	20250110	122800	81474090	3870	3870	3870	3870	0
462	20250110	122700	81474090	3870	3870	3870	3870	0
463	20250110	122600	81474090	3870	3870	3870	3870	0
464	20250110	122500	81474090	3870	3870	3870	3870	0
465	20250110	122400	81474090	3870	3870	3870	3870	0
466	20250110	122300	81474090	3870	3870	3870	3870	0
467	20250110	122200	81474090	3870	3870	3870	3870	0
468	20250110	122100	81474090	3870	3870	3870	3870	0
469	20250110	122000	81474090	3870	3870	3870	3870	0
470	20250110	121900	81474090	3870	3890	3890	3870	73
471	20250110	121800	81191455	3920	3920	3920	3920	0
472	20250110	121700	81191455	3920	3920	3920	3920	0
473	20250110	121600	81191455	3920	3920	3920	3920	0
474	20250110	121500	81191455	3920	3920	3920	3920	0
475	20250110	121400	81191455	3920	3920	3920	3920	0
476	20250110	121300	81191455	3920	3920	3920	3920	0
477	20250110	121200	81191455	3920	3920	3920	3920	0
478	20250110	121100	81191455	3920	3920	3920	3920	13
479	20250110	121000	81140495	3920	3920	3920	3920	0
480	20250110	120900	81140495	3920	3920	3920	3920	0
481	20250110	120800	81140495	3920	3920	3920	3920	10
482	20250110	120700	81101295	3920	3935	3935	3920	135
483	20250110	120600	80570145	3935	3935	3935	3935	0
484	20250110	120500	80570145	3935	3935	3935	3935	0
485	20250110	120400	80570145	3935	3935	3935	3935	1
486	20250110	120300	80566210	3920	3920	3920	3920	0
487	20250110	120200	80566210	3920	3920	3920	3920	0
488	20250110	120100	80566210	3920	3920	3920	3920	0
489	20250110	120000	80566210	3920	3920	3920	3920	183
490	20250110	115900	79848850	3915	3915	3915	3915	0
491	20250110	115800	79848850	3915	3915	3915	3915	0
492	20250110	115700	79848850	3915	3915	3915	3915	0
493	20250110	115600	79848850	3915	3915	3915	3915	0
494	20250110	115500	79848850	3915	3915	3915	3915	0
495	20250110	115400	79848850	3915	3915	3915	3915	0
496	20250110	115300	79848850	3915	3915	3915	3915	0
497	20250110	115200	79848850	3915	3915	3915	3915	0
498	20250110	115100	79848850	3915	3915	3915	3915	0
499	20250110	115000	79848850	3915	3915	3915	3915	0
500	20250110	114900	79848850	3915	3915	3915	3915	0
501	20250110	114800	79848850	3915	3915	3915	3915	0
502	20250110	114700	79848850	3915	3915	3915	3915	0
503	20250110	114600	79848850	3915	3915	3915	3915	5
504	20250110	114500	79829275	3915	3915	3915	3915	0
505	20250110	114400	79829275	3915	3915	3915	3915	0
506	20250110	114300	79829275	3915	3915	3915	3915	0
507	20250110	114200	79829275	3915	3915	3915	3915	0
508	20250110	114100	79829275	3915	3915	3915	3915	0
509	20250110	114000	79829275	3915	3915	3915	3915	0
510	20250110	113900	79829275	3915	3915	3915	3915	1
511	20250110	113800	79825360	3920	3920	3920	3920	0
512	20250110	113700	79825360	3920	3920	3920	3920	0
513	20250110	113600	79825360	3920	3920	3920	3920	0
514	20250110	113500	79825360	3920	3910	3920	3910	1400
515	20250110	113400	74338220	3910	3910	3910	3910	0
516	20250110	113300	74338220	3910	3910	3910	3910	0
517	20250110	113200	74338220	3910	3910	3910	3910	0
518	20250110	113100	74338220	3910	3885	3910	3885	5
519	20250110	113000	74318755	3890	3890	3890	3890	0
520	20250110	112900	74318755	3890	3890	3890	3890	0
521	20250110	112800	74318755	3890	3890	3890	3890	0
522	20250110	112700	74318755	3890	3890	3890	3890	0
523	20250110	112600	74318755	3890	3890	3890	3890	0
524	20250110	112500	74318755	3890	3890	3890	3890	0
525	20250110	112400	74318755	3890	3890	3890	3890	0
526	20250110	112300	74318755	3890	3890	3890	3890	0
527	20250110	112200	74318755	3890	3890	3890	3890	0
528	20250110	112100	74318755	3890	3890	3890	3890	0
529	20250110	112000	74318755	3890	3885	3890	3885	2300
530	20250110	111900	65374100	3890	3890	3890	3890	0
531	20250110	111800	65374100	3890	3890	3890	3890	0
532	20250110	111700	65374100	3890	3890	3890	3890	0
533	20250110	111600	65374100	3890	3890	3890	3890	0
534	20250110	111500	65374100	3890	3890	3890	3890	0
535	20250110	111400	65374100	3890	3890	3890	3890	246
536	20250110	111300	64417160	3890	3890	3890	3890	1
537	20250110	111200	64413270	3865	3865	3865	3865	0
538	20250110	111100	64413270	3865	3865	3865	3865	0
539	20250110	111000	64413270	3865	3865	3865	3865	0
540	20250110	110900	64413270	3865	3865	3865	3865	0
541	20250110	110800	64413270	3865	3865	3865	3865	0
542	20250110	110700	64413270	3865	3865	3865	3865	0
543	20250110	110600	64413270	3865	3875	3875	3865	560
544	20250110	110500	62247230	3895	3895	3895	3895	0
545	20250110	110400	62247230	3895	3895	3895	3895	100
546	20250110	110300	61857730	3900	3880	3900	3880	11
547	20250110	110200	61815030	3870	3870	3870	3870	0
548	20250110	110100	61815030	3870	3870	3870	3870	232
549	20250110	110000	60917190	3870	3865	3870	3865	11
550	20250110	105900	60874670	3850	3850	3850	3850	58
551	20250110	105800	60651370	3850	3850	3850	3850	0
552	20250110	105700	60651370	3850	3850	3850	3850	0
553	20250110	105600	60651370	3850	3850	3850	3850	0
554	20250110	105500	60651370	3850	3850	3850	3850	0
555	20250110	105400	60651370	3850	3850	3850	3850	0
556	20250110	105300	60651370	3850	3850	3850	3850	80
557	20250110	105200	60343370	3850	3850	3850	3850	4
558	20250110	105100	60327970	3845	3845	3850	3845	5
559	20250110	105000	60308735	3820	3820	3820	3820	10
560	20250110	104900	60270535	3820	3820	3820	3820	0
561	20250110	104800	60270535	3820	3830	3830	3820	392
562	20250110	104700	58771595	3855	3855	3855	3855	0
563	20250110	104600	58771595	3855	3855	3855	3855	0
564	20250110	104500	58771595	3855	3855	3855	3855	120
565	20250110	104400	58308995	3855	3855	3855	3855	10
566	20250110	104300	58270445	3855	3850	3855	3850	253
567	20250110	104200	57295545	3855	3855	3855	3855	0
568	20250110	104100	57295545	3855	3855	3855	3855	13
569	20250110	104000	57245430	3805	3805	3805	3805	0
570	20250110	103900	57245430	3805	3805	3805	3805	0
571	20250110	103800	57245430	3805	3865	3865	3805	1125
572	20250110	103700	52951975	3895	3895	3895	3895	0
573	20250110	103600	52951975	3895	3895	3895	3895	0
574	20250110	103500	52951975	3895	3895	3895	3895	64
575	20250110	103400	52702695	3910	3935	3935	3890	3131
576	20250110	103300	40500590	3935	3970	3970	3935	168
577	20250110	103200	39833700	3970	3970	3970	3970	834
578	20250110	103100	36522720	3970	3970	3970	3970	100
579	20250110	103000	36125720	3970	3970	3970	3970	0
580	20250110	102900	36125720	3970	3970	3970	3970	0
581	20250110	102800	36125720	3970	3970	3970	3970	0
582	20250110	102700	36125720	3970	3970	3970	3970	0
583	20250110	102600	36125720	3970	3935	3970	3935	1001
584	20250110	102500	32151785	3925	3970	3970	3925	531
585	20250110	102400	30063105	3970	3965	3970	3965	730
586	20250110	102300	27165135	3960	3960	3960	3960	328
587	20250110	102200	25866255	3960	3975	3975	3895	2129
588	20250110	102100	17448115	3995	3900	3995	3900	2941
589	20250110	102000	5879665	3900	3900	3900	3900	0
590	20250110	101900	5879665	3900	3900	3900	3900	0
591	20250110	101800	5879665	3900	3900	3900	3900	0
592	20250110	101700	5879665	3900	3900	3900	3900	0
593	20250110	101600	5879665	3900	3900	3900	3900	0
594	20250110	101500	5879665	3900	3900	3900	3900	0
595	20250110	101400	5879665	3900	3900	3900	3900	0
596	20250110	101300	5879665	3900	3900	3900	3900	0
597	20250110	101200	5879665	3900	3900	3900	3900	0
598	20250110	101100	5879665	3900	3900	3900	3900	0
599	20250110	101000	5879665	3900	3900	3900	3900	0
600	20250110	100900	5879665	3900	3900	3900	3900	1
601	20250110	100800	5875765	3900	3900	3900	3900	0
602	20250110	100700	5875765	3900	3900	3900	3900	0
603	20250110	100600	5875765	3900	3900	3900	3900	0
604	20250110	100500	5875765	3900	3900	3900	3900	0
605	20250110	100400	5875765	3900	3900	3900	3900	0
606	20250110	100300	5875765	3900	3900	3900	3900	0
607	20250110	100200	5875765	3900	3900	3900	3900	0
608	20250110	100100	5875765	3900	3900	3900	3900	0
609	20250110	100000	5875765	3900	3900	3900	3900	0
610	20250110	095900	5875765	3900	3900	3900	3900	0
611	20250110	095800	5875765	3900	3900	3900	3900	1000
612	20250110	095700	1975765	3895	3895	3895	3895	0
613	20250110	095600	1975765	3895	3895	3895	3895	0
614	20250110	095500	1975765	3895	3895	3895	3895	0
615	20250110	095400	1975765	3895	3895	3895	3895	0
616	20250110	095300	1975765	3895	3895	3895	3895	0
617	20250110	095200	1975765	3895	3895	3895	3895	0
618	20250110	095100	1975765	3895	3895	3895	3895	0
619	20250110	095000	1975765	3895	3895	3895	3895	0
620	20250110	094900	1975765	3895	3895	3895	3895	0
621	20250110	094800	1975765	3895	3895	3895	3895	0
622	20250110	094700	1975765	3895	3895	3895	3895	0
623	20250110	094600	1975765	3895	3885	3895	3885	10
624	20250110	094500	1936875	3900	3900	3900	3900	0
625	20250110	094400	1936875	3900	3900	3900	3900	0
626	20250110	094300	1936875	3900	3900	3900	3900	0
627	20250110	094200	1936875	3900	3900	3900	3900	0
628	20250110	094100	1936875	3900	3900	3900	3900	0
629	20250110	094000	1936875	3900	3900	3900	3900	0
630	20250110	093900	1936875	3900	3900	3900	3900	0
631	20250110	093800	1936875	3900	3900	3900	3900	0
632	20250110	093700	1936875	3900	3900	3900	3900	0
633	20250110	093600	1936875	3900	3900	3900	3900	0
634	20250110	093500	1936875	3900	3900	3900	3900	0
635	20250110	093400	1936875	3900	3900	3900	3900	0
636	20250110	093300	1936875	3900	3900	3900	3900	0
637	20250110	093200	1936875	3900	3900	3900	3900	0
638	20250110	093100	1936875	3900	3900	3900	3900	0
639	20250110	093000	1936875	3900	3900	3900	3900	0
640	20250110	092900	1936875	3900	3900	3900	3900	0
641	20250110	092800	1936875	3900	3900	3900	3900	0
642	20250110	092700	1936875	3900	3900	3900	3900	0
643	20250110	092600	1936875	3900	3900	3900	3900	0
644	20250110	092500	1936875	3900	3900	3900	3900	0
645	20250110	092400	1936875	3900	3900	3900	3900	0
646	20250110	092300	1936875	3900	3900	3900	3900	0
647	20250110	092200	1936875	3900	3900	3900	3900	0
648	20250110	092100	1936875	3900	3900	3900	3900	0
649	20250110	092000	1936875	3900	3900	3900	3900	0
650	20250110	091900	1936875	3900	3900	3900	3900	0
651	20250110	091800	1936875	3900	3900	3900	3900	0
652	20250110	091700	1936875	3900	3900	3900	3900	0
653	20250110	091600	1936875	3900	3900	3900	3900	0
654	20250110	091500	1936875	3900	3900	3900	3900	0
655	20250110	091400	1936875	3900	3900	3900	3900	0
656	20250110	091300	1936875	3900	3900	3900	3900	0
657	20250110	091200	1936875	3900	3900	3900	3900	0
658	20250110	091100	1936875	3900	3900	3900	3900	0
659	20250110	091000	1936875	3900	3905	3905	3900	341
660	20250110	090900	605275	3905	3905	3905	3905	0
661	20250110	090800	605275	3905	3905	3905	3905	0
662	20250110	090700	605275	3905	3905	3905	3905	0
663	20250110	090600	605275	3905	3905	3905	3905	0
664	20250110	090500	605275	3905	3905	3905	3905	0
665	20250110	090400	605275	3905	3905	3905	3905	0
666	20250110	090300	605275	3905	3905	3905	3905	15
667	20250110	090200	546700	3905	3905	3905	3905	0
668	20250110	090100	546700	3905	3905	3905	3905	0
669	20250110	090000	546700	3905	3905	3905	3905	140