KissMeData/043370/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192600	213668210	9990	9990	9990	9990	122
3	20250113	192500	213668210	9990	9990	9990	9990	0
4	20250113	192400	213668210	9990	9990	9990	9990	0
5	20250113	192300	213668210	9990	9990	9990	9990	0
6	20250113	192200	213668210	9990	9990	9990	9990	0
7	20250113	192100	213668210	9990	9990	9990	9990	0
8	20250113	192000	213668210	9990	9990	9990	9990	0
9	20250113	191900	213668210	9990	9990	9990	9990	0
10	20250113	191800	213668210	9990	9990	9990	9990	0
11	20250113	191700	213668210	9990	9990	9990	9990	0
12	20250113	191600	213668210	9990	9990	9990	9990	0
13	20250113	191500	213668210	9990	9990	9990	9990	0
14	20250113	191400	213668210	9990	9990	9990	9990	0
15	20250113	191300	213668210	9990	9990	9990	9990	0
16	20250113	191200	213668210	9990	9990	9990	9990	0
17	20250113	191100	213668210	9990	9990	9990	9990	0
18	20250113	191000	213668210	9990	9990	9990	9990	0
19	20250113	190900	213668210	9990	9990	9990	9990	0
20	20250113	190800	213668210	9990	9990	9990	9990	0
21	20250113	190700	213668210	9990	9990	9990	9990	0
22	20250113	190600	213668210	9990	9990	9990	9990	0
23	20250113	190500	213668210	9990	9990	9990	9990	0
24	20250113	190400	213668210	9990	9990	9990	9990	0
25	20250113	190300	213668210	9990	9990	9990	9990	0
26	20250113	190200	213668210	9990	9990	9990	9990	0
27	20250113	190100	213668210	9990	9990	9990	9990	0
28	20250113	190000	213668210	9990	9990	9990	9990	0
29	20250113	185900	213668210	9990	9990	9990	9990	0
30	20250113	185800	213668210	9990	9990	9990	9990	0
31	20250113	185700	213668210	9990	9990	9990	9990	0
32	20250113	185600	213668210	9990	9990	9990	9990	122
33	20250113	185500	213668210	9990	9990	9990	9990	0
34	20250113	185400	213668210	9990	9990	9990	9990	0
35	20250113	185300	213668210	9990	9990	9990	9990	0
36	20250113	185200	213668210	9990	9990	9990	9990	0
37	20250113	185100	213668210	9990	9990	9990	9990	0
38	20250113	185000	213668210	9990	9990	9990	9990	0
39	20250113	184900	213668210	9990	9990	9990	9990	0
40	20250113	184800	213668210	9990	9990	9990	9990	0
41	20250113	184700	213668210	9990	9990	9990	9990	0
42	20250113	184600	213668210	9990	9990	9990	9990	0
43	20250113	184500	213668210	9990	9990	9990	9990	0
44	20250113	184400	213668210	9990	9990	9990	9990	0
45	20250113	184300	213668210	9990	9990	9990	9990	0
46	20250113	184200	213668210	9990	9990	9990	9990	0
47	20250113	184100	213668210	9990	9990	9990	9990	0
48	20250113	184000	213668210	9990	9990	9990	9990	0
49	20250113	183900	213668210	9990	9990	9990	9990	0
50	20250113	183800	213668210	9990	9990	9990	9990	0
51	20250113	183700	213668210	9990	9990	9990	9990	0
52	20250113	183600	213668210	9990	9990	9990	9990	0
53	20250113	183500	213668210	9990	9990	9990	9990	0
54	20250113	183400	213668210	9990	9990	9990	9990	0
55	20250113	183300	213668210	9990	9990	9990	9990	0
56	20250113	183200	213668210	9990	9990	9990	9990	0
57	20250113	183100	213668210	9990	9990	9990	9990	0
58	20250113	183000	213668210	9990	9990	9990	9990	0
59	20250113	182900	213668210	9990	9990	9990	9990	0
60	20250113	182800	213668210	9990	9990	9990	9990	0
61	20250113	182700	213668210	9990	9990	9990	9990	0
62	20250113	182600	213668210	9990	9990	9990	9990	122
63	20250113	182500	213668210	9990	9990	9990	9990	0
64	20250113	182400	213668210	9990	9990	9990	9990	0
65	20250113	182300	213668210	9990	9990	9990	9990	0
66	20250113	182200	213668210	9990	9990	9990	9990	0
67	20250113	182100	213668210	9990	9990	9990	9990	0
68	20250113	182000	213668210	9990	9990	9990	9990	0
69	20250113	181900	213668210	9990	9990	9990	9990	0
70	20250113	181800	213668210	9990	9990	9990	9990	0
71	20250113	181700	213668210	9990	9990	9990	9990	0
72	20250113	181600	213668210	9990	9990	9990	9990	0
73	20250113	181500	213668210	9990	9990	9990	9990	0
74	20250113	181400	213668210	9990	9990	9990	9990	0
75	20250113	181300	213668210	9990	9990	9990	9990	0
76	20250113	181200	213668210	9990	9990	9990	9990	0
77	20250113	181100	213668210	9990	9990	9990	9990	0
78	20250113	181000	213668210	9990	9990	9990	9990	0
79	20250113	180900	213668210	9990	9990	9990	9990	0
80	20250113	180800	213668210	9990	9990	9990	9990	0
81	20250113	180700	213668210	9990	9990	9990	9990	0
82	20250113	180600	213668210	9990	9990	9990	9990	0
83	20250113	180500	213668210	9990	9990	9990	9990	0
84	20250113	180400	213668210	9990	9990	9990	9990	0
85	20250113	180300	213668210	9990	9990	9990	9990	0
86	20250113	180200	213668210	9990	9990	9990	9990	0
87	20250113	180100	213668210	9990	9990	9990	9990	0
88	20250113	180000	213668210	9990	9990	9990	9990	0
89	20250113	175900	213668210	9990	9990	9990	9990	0
90	20250113	175800	213668210	9990	9990	9990	9990	0
91	20250113	175700	213668210	9990	9990	9990	9990	0
92	20250113	175600	213668210	9990	9990	9990	9990	122
93	20250113	175500	213668210	9990	9990	9990	9990	0
94	20250113	175400	213668210	9990	9990	9990	9990	0
95	20250113	175300	213668210	9990	9990	9990	9990	0
96	20250113	175200	213668210	9990	9990	9990	9990	0
97	20250113	175100	213668210	9990	9990	9990	9990	0
98	20250113	175000	213668210	9990	9990	9990	9990	0
99	20250113	174900	213668210	9990	9990	9990	9990	0
100	20250113	174800	213668210	9990	9990	9990	9990	0
101	20250113	174700	213668210	9990	9990	9990	9990	0
102	20250113	174600	213668210	9990	9990	9990	9990	0
103	20250113	174500	213668210	9990	9990	9990	9990	0
104	20250113	174400	213668210	9990	9990	9990	9990	0
105	20250113	174300	213668210	9990	9990	9990	9990	0
106	20250113	174200	213668210	9990	9990	9990	9990	0
107	20250113	174100	213668210	9990	9990	9990	9990	0
108	20250113	174000	213668210	9990	9990	9990	9990	0
109	20250113	173900	213668210	9990	9990	9990	9990	0
110	20250113	173800	213668210	9990	9990	9990	9990	0
111	20250113	173700	213668210	9990	9990	9990	9990	0
112	20250113	173600	213668210	9990	9990	9990	9990	0
113	20250113	173500	213668210	9990	9990	9990	9990	0
114	20250113	173400	213668210	9990	9990	9990	9990	0
115	20250113	173300	213668210	9990	9990	9990	9990	0
116	20250113	173200	213668210	9990	9990	9990	9990	0
117	20250113	173100	213668210	9990	9990	9990	9990	0
118	20250113	173000	213668210	9990	9990	9990	9990	0
119	20250113	172900	213668210	9990	9990	9990	9990	0
120	20250113	172800	213668210	9990	9990	9990	9990	0
121	20250113	172700	213668210	9990	9990	9990	9990	0
122	20250113	172600	213668210	9990	9990	9990	9990	122
123	20250113	172500	213668210	9990	9990	9990	9990	0
124	20250113	172400	213668210	9990	9990	9990	9990	0
125	20250113	172300	213668210	9990	9990	9990	9990	0
126	20250113	172200	213668210	9990	9990	9990	9990	0
127	20250113	172100	213668210	9990	9990	9990	9990	0
128	20250113	172000	213668210	9990	9990	9990	9990	0
129	20250113	171900	213668210	9990	9990	9990	9990	0
130	20250113	171800	213668210	9990	9990	9990	9990	0
131	20250113	171700	213668210	9990	9990	9990	9990	0
132	20250113	171600	213668210	9990	9990	9990	9990	0
133	20250113	171500	213668210	9990	9990	9990	9990	0
134	20250113	171400	213668210	9990	9990	9990	9990	0
135	20250113	171300	213668210	9990	9990	9990	9990	0
136	20250113	171200	213668210	9990	9990	9990	9990	0
137	20250113	171100	213668210	9990	9990	9990	9990	0
138	20250113	171000	213668210	9990	9990	9990	9990	0
139	20250113	170900	213668210	9990	9990	9990	9990	0
140	20250113	170800	213668210	9990	9990	9990	9990	0
141	20250113	170700	213668210	9990	9990	9990	9990	0
142	20250113	170600	213668210	9990	9990	9990	9990	0
143	20250113	170500	213668210	9990	9990	9990	9990	0
144	20250113	170400	213668210	9990	9990	9990	9990	0
145	20250113	170300	213668210	9990	9990	9990	9990	0
146	20250113	170200	213668210	9990	9990	9990	9990	0
147	20250113	170100	213668210	9990	9990	9990	9990	0
148	20250113	170000	213668210	9990	9990	9990	9990	0
149	20250113	165900	213668210	9990	9990	9990	9990	0
150	20250113	165800	213668210	9990	9990	9990	9990	0
151	20250113	165700	213668210	9990	9990	9990	9990	0
152	20250113	165600	213668210	9990	9990	9990	9990	122
153	20250113	165500	213668210	9990	9990	9990	9990	0
154	20250113	165400	213668210	9990	9990	9990	9990	0
155	20250113	165300	213668210	9990	9990	9990	9990	0
156	20250113	165200	213668210	9990	9990	9990	9990	0
157	20250113	165100	213668210	9990	9990	9990	9990	0
158	20250113	165000	213668210	9990	9990	9990	9990	0
159	20250113	164900	213668210	9990	9990	9990	9990	0
160	20250113	164800	213668210	9990	9990	9990	9990	0
161	20250113	164700	213668210	9990	9990	9990	9990	0
162	20250113	164600	213668210	9990	9990	9990	9990	0
163	20250113	164500	213668210	9990	9990	9990	9990	0
164	20250113	164400	213668210	9990	9990	9990	9990	0
165	20250113	164300	213668210	9990	9990	9990	9990	0
166	20250113	164200	213668210	9990	9990	9990	9990	0
167	20250113	164100	213668210	9990	9990	9990	9990	0
168	20250113	164000	213668210	9990	9990	9990	9990	0
169	20250113	163900	213668210	9990	9990	9990	9990	0
170	20250113	163800	213668210	9990	9990	9990	9990	0
171	20250113	163700	213668210	9990	9990	9990	9990	0
172	20250113	163600	213668210	9990	9990	9990	9990	0
173	20250113	163500	213668210	9990	9990	9990	9990	0
174	20250113	163400	213668210	9990	9990	9990	9990	0
175	20250113	163300	213668210	9990	9990	9990	9990	0
176	20250113	163200	213668210	9990	9990	9990	9990	0
177	20250113	163100	213668210	9990	9990	9990	9990	0
178	20250113	163000	213668210	9990	9990	9990	9990	0
179	20250113	162900	213668210	9990	9990	9990	9990	0
180	20250113	162800	213668210	9990	9990	9990	9990	0
181	20250113	162700	213668210	9990	9990	9990	9990	0
182	20250113	162600	213668210	9990	9990	9990	9990	122
183	20250113	162500	213668210	9990	9990	9990	9990	0
184	20250113	162400	213668210	9990	9990	9990	9990	0
185	20250113	162300	213668210	9990	9990	9990	9990	0
186	20250113	162200	213668210	9990	9990	9990	9990	0
187	20250113	162100	213668210	9990	9990	9990	9990	0
188	20250113	162000	213668210	9990	9990	9990	9990	0
189	20250113	161900	213668210	9990	9990	9990	9990	0
190	20250113	161800	213668210	9990	9990	9990	9990	0
191	20250113	161700	213668210	9990	9990	9990	9990	0
192	20250113	161600	213668210	9990	9990	9990	9990	0
193	20250113	161500	213668210	9990	9990	9990	9990	0
194	20250113	161400	213668210	9990	9990	9990	9990	0
195	20250113	161300	213668210	9990	9990	9990	9990	0
196	20250113	161200	213668210	9990	9990	9990	9990	0
197	20250113	161100	213668210	9990	9990	9990	9990	0
198	20250113	161000	213668210	9990	9990	9990	9990	0
199	20250113	160900	213668210	9990	9990	9990	9990	0
200	20250113	160800	213668210	9990	9990	9990	9990	0
201	20250113	160700	213668210	9990	9990	9990	9990	0
202	20250113	160600	213668210	9990	9990	9990	9990	0
203	20250113	160500	213668210	9990	9990	9990	9990	0
204	20250113	160400	213668210	9990	9990	9990	9990	0
205	20250113	160300	213668210	9990	9990	9990	9990	0
206	20250113	160200	213668210	9990	9990	9990	9990	0
207	20250113	160100	213668210	9990	9990	9990	9990	0
208	20250113	160000	213668210	9990	9990	9990	9990	0
209	20250113	155900	213668210	9990	9990	9990	9990	0
210	20250113	155800	213668210	9990	9990	9990	9990	0
211	20250113	155700	213668210	9990	9990	9990	9990	0
212	20250113	155600	213668210	9990	9990	9990	9990	122
213	20250113	155500	213668210	9990	9990	9990	9990	0
214	20250113	155400	213668210	9990	9990	9990	9990	0
215	20250113	155300	213668210	9990	9990	9990	9990	0
216	20250113	155200	213668210	9990	9990	9990	9990	0
217	20250113	155100	213668210	9990	9990	9990	9990	0
218	20250113	155000	213668210	9990	9990	9990	9990	0
219	20250113	154900	213668210	9990	9990	9990	9990	0
220	20250113	154800	213668210	9990	9990	9990	9990	0
221	20250113	154700	213668210	9990	9990	9990	9990	0
222	20250113	154600	213668210	9990	9990	9990	9990	0
223	20250113	154500	213668210	9990	9990	9990	9990	0
224	20250113	154400	213668210	9990	9990	9990	9990	0
225	20250113	154300	213668210	9990	9990	9990	9990	0
226	20250113	154200	213668210	9990	9990	9990	9990	0
227	20250113	154100	213668210	9990	9990	9990	9990	0
228	20250113	154000	213668210	9990	9990	9990	9990	0
229	20250113	153900	213668210	9990	9990	9990	9990	0
230	20250113	153800	213668210	9990	9990	9990	9990	0
231	20250113	153700	213668210	9990	9990	9990	9990	0
232	20250113	153600	213668210	9990	9990	9990	9990	0
233	20250113	153500	213668210	9990	9990	9990	9990	0
234	20250113	153400	213668210	9990	9990	9990	9990	0
235	20250113	153300	213668210	9990	9990	9990	9990	0
236	20250113	153200	213668210	9990	9990	9990	9990	0
237	20250113	153100	213668210	9990	9990	9990	9990	0
238	20250113	153000	213668210	9990	9990	9990	9990	122
239	20250113	152900	212449430	10010	10010	10010	10010	0
240	20250113	152800	212449430	10010	10010	10010	10010	0
241	20250113	152700	212449430	10010	10010	10010	10010	0
242	20250113	152600	212449430	10010	10010	10010	10010	0
243	20250113	152500	212449430	10010	10010	10010	10010	0
244	20250113	152400	212449430	10010	10010	10010	10010	0
245	20250113	152300	212449430	10010	10010	10010	10010	0
246	20250113	152200	212449430	10010	10010	10010	10010	0
247	20250113	152100	212449430	10010	10010	10010	10010	0
248	20250113	152000	212449430	10010	10010	10010	10010	0
249	20250113	151900	212449430	10010	10010	10010	10010	3
250	20250113	151800	212419400	10010	10030	10030	10010	100
251	20250113	151700	211417310	10030	10020	10030	10020	86
252	20250113	151600	210555210	10020	10030	10030	10010	131
253	20250113	151500	209242320	10030	10030	10030	10030	12
254	20250113	151400	209121960	10040	10040	10040	10040	0
255	20250113	151300	209121960	10040	10040	10040	10040	0
256	20250113	151200	209121960	10040	10030	10040	10000	507
257	20250113	151100	204046570	10040	10030	10040	10030	11
258	20250113	151000	203936230	10040	10040	10040	10040	0
259	20250113	150900	203936230	10040	10040	10040	10040	32
260	20250113	150800	203614950	10040	10040	10040	10040	0
261	20250113	150700	203614950	10040	10040	10040	10040	0
262	20250113	150600	203614950	10040	10040	10040	10040	12
263	20250113	150500	203494470	10040	10040	10040	10040	18
264	20250113	150400	203313750	10040	10040	10040	10040	13
265	20250113	150300	203183230	10040	10040	10040	10040	12
266	20250113	150200	203062750	10030	10030	10030	10030	1
267	20250113	150100	203052720	10020	10020	10020	10020	1
268	20250113	150000	203042700	10040	10040	10040	10040	14
269	20250113	145900	202902140	10040	10040	10040	10040	25
270	20250113	145800	202651140	10040	10040	10040	10040	0
271	20250113	145700	202651140	10040	10030	10040	10030	5
272	20250113	145600	202600980	10030	10040	10040	10030	32
273	20250113	145500	202279870	10040	10040	10040	10040	14
274	20250113	145400	202139310	10040	10040	10040	10040	0
275	20250113	145300	202139310	10040	10040	10040	10040	0
276	20250113	145200	202139310	10040	10040	10040	10040	12
277	20250113	145100	202018830	10040	10040	10040	10040	0
278	20250113	145000	202018830	10040	10040	10040	10040	12
279	20250113	144900	201898350	10040	10040	10040	10040	11
280	20250113	144800	201787910	10040	10040	10040	10040	11
281	20250113	144700	201677470	10050	10050	10050	10050	11
282	20250113	144600	201566920	10050	10050	10050	10050	23
283	20250113	144500	201335770	10050	10050	10050	10050	24
284	20250113	144400	201094570	10050	10050	10050	10050	0
285	20250113	144300	201094570	10050	10050	10050	10050	84
286	20250113	144200	200250370	10060	10060	10060	10060	12
287	20250113	144100	200129650	10060	10060	10060	10060	0
288	20250113	144000	200129650	10060	10050	10060	10050	38
289	20250113	143900	199747640	10050	10060	10060	10050	77
290	20250113	143800	198973650	10050	10060	10060	10050	127
291	20250113	143700	197697100	10060	10060	10060	10060	79
292	20250113	143600	196902360	10060	10060	10060	10060	13
293	20250113	143500	196771580	10060	10060	10060	10060	10
294	20250113	143400	196670980	10060	10060	10060	10060	0
295	20250113	143300	196670980	10060	10050	10060	10050	17
296	20250113	143200	196499990	10060	10060	10060	10060	10
297	20250113	143100	196399390	10060	10060	10060	10060	0
298	20250113	143000	196399390	10060	10060	10060	10060	33
299	20250113	142900	196067410	10050	10060	10060	10050	51
300	20250113	142800	195554490	10050	10060	10060	10050	46
301	20250113	142700	195092060	10060	10060	10060	10060	0
302	20250113	142600	195092060	10060	10050	10060	10050	23
303	20250113	142500	194860810	10060	10050	10060	10050	22
304	20250113	142400	194639590	10050	10050	10050	10050	16
305	20250113	142300	194478790	10060	10050	10060	10050	21
306	20250113	142200	194267630	10050	10060	10060	10050	23
307	20250113	142100	194036360	10060	10060	10060	10060	0
308	20250113	142000	194036360	10060	10050	10060	10050	28
309	20250113	141900	193754850	10060	10050	10060	10050	14
310	20250113	141800	193614020	10050	10060	10060	10050	20
311	20250113	141700	193412920	10050	10050	10050	10050	1
312	20250113	141600	193402870	10050	10060	10060	10050	25
313	20250113	141500	193151500	10050	10060	10060	10050	56
314	20250113	141400	192588440	10050	10050	10050	10050	13
315	20250113	141300	192457790	10060	10050	10060	10050	30
316	20250113	141200	192156160	10060	10060	10060	10060	10
317	20250113	141100	192055560	10060	10050	10060	10050	11
318	20250113	141000	191945000	10060	10060	10060	10060	12
319	20250113	140900	191824280	10060	10050	10060	10050	28
320	20250113	140800	191542760	10060	10060	10060	10060	12
321	20250113	140700	191422040	10050	10050	10050	10050	11
322	20250113	140600	191311490	10060	10060	10060	10060	11
323	20250113	140500	191200830	10050	10060	10060	10050	25
324	20250113	140400	190949460	10060	10060	10060	10060	0
325	20250113	140300	190949460	10060	10050	10060	10050	24
326	20250113	140200	190708150	10060	10060	10060	10060	13
327	20250113	140100	190577370	10050	10060	10060	10050	27
328	20250113	140000	190305920	10050	10050	10050	10050	0
329	20250113	135900	190305920	10050	10060	10060	10050	21
330	20250113	135800	190094760	10060	10050	10060	10050	27
331	20250113	135700	189823290	10060	10060	10060	10060	0
332	20250113	135600	189823290	10060	10050	10060	10050	25
333	20250113	135500	189571910	10060	10060	10060	10060	10
334	20250113	135400	189471310	10050	10050	10050	10050	15
335	20250113	135300	189320560	10060	10060	10060	10060	13
336	20250113	135200	189189780	10050	10060	10060	10050	31
337	20250113	135100	188878030	10060	10060	10060	10060	45
338	20250113	135000	188425330	10060	10060	10060	10050	263
339	20250113	134900	185779710	10060	10060	10060	10060	2700
340	20250113	134800	158617710	10050	10060	10060	10050	2444
341	20250113	134700	134031180	10050	10050	10050	10050	0
342	20250113	134600	134031180	10050	10060	10060	10050	874
343	20250113	134500	125238880	10060	10060	10060	10060	13
344	20250113	134400	125108100	10050	10050	10050	10050	13
345	20250113	134300	124977450	10060	10050	10060	10050	24
346	20250113	134200	124736140	10060	10060	10060	10060	11
347	20250113	134100	124625480	10050	10060	10060	10050	25
348	20250113	134000	124374110	10050	10050	10050	10050	10
349	20250113	133900	124273610	10060	10060	10060	10050	255
350	20250113	133800	121708480	10050	10050	10050	10050	50
351	20250113	133700	121205980	10040	10040	10040	10040	14
352	20250113	133600	121065420	10040	10040	10040	10040	11
353	20250113	133500	120954980	10030	10020	10030	10020	17
354	20250113	133400	120784530	10010	10010	10010	10010	85
355	20250113	133300	119933680	10020	10010	10020	10010	23
356	20250113	133200	119703320	10010	10020	10020	10000	225
357	20250113	133100	117452010	10030	10040	10040	10030	50
358	20250113	133000	116950120	10050	10050	10050	10050	0
359	20250113	132900	116950120	10050	10050	10050	10050	0
360	20250113	132800	116950120	10050	10040	10050	10040	25
361	20250113	132700	116699020	10050	10040	10050	10040	4
362	20250113	132600	116658840	10030	10020	10030	10020	18
363	20250113	132500	116478420	10030	10030	10030	10030	12
364	20250113	132400	116358060	10040	10050	10050	10040	30
365	20250113	132300	116056750	10040	10040	10040	10040	4
366	20250113	132200	116016590	10030	10030	10030	10030	51
367	20250113	132100	115505060	10040	10030	10040	10030	13
368	20250113	132000	115374560	10030	10030	10030	10030	13
369	20250113	131900	115244170	10040	10040	10040	10040	11
370	20250113	131800	115133730	10030	10040	10040	10030	27
371	20250113	131700	114862760	10030	10030	10030	10030	0
372	20250113	131600	114862760	10030	10030	10030	10030	16
373	20250113	131500	114702280	10040	10040	10040	10040	10
374	20250113	131400	114601880	10030	10040	10040	10030	22
375	20250113	131300	114381110	10040	10030	10040	10030	17
376	20250113	131200	114210590	10040	10040	10040	10040	12
377	20250113	131100	114090110	10030	10040	10040	10030	45
378	20250113	131000	113638620	10040	10040	10040	10040	0
379	20250113	130900	113638620	10040	10030	10040	10030	23
380	20250113	130800	113407840	10030	10030	10030	10030	4
381	20250113	130700	113367720	10040	10020	10040	10020	40
382	20250113	130600	112966730	10030	10030	10030	10030	0
383	20250113	130500	112966730	10030	10020	10030	10020	25
384	20250113	130400	112716070	10020	10020	10020	10020	9
385	20250113	130300	112625890	10010	10010	10010	10010	30
386	20250113	130200	112325590	10020	10020	10020	10020	14
387	20250113	130100	112185310	10010	10020	10020	10010	23
388	20250113	130000	111955000	10010	10010	10010	10010	0
389	20250113	125900	111955000	10010	10020	10020	10010	25
390	20250113	125800	111704620	10020	10020	10020	10020	11
391	20250113	125700	111594400	10020	10020	10020	10020	0
392	20250113	125600	111594400	10020	10020	10020	10020	12
393	20250113	125500	111474160	10020	10010	10020	10010	27
394	20250113	125400	111203780	10010	10010	10010	10000	19
395	20250113	125300	111013660	10000	10000	10000	10000	0
396	20250113	125200	111013660	10000	9990	10000	9990	31
397	20250113	125100	110703850	9980	9970	9980	9970	47
398	20250113	125000	110234940	9970	9970	9970	9970	42
399	20250113	124900	109816200	9970	9970	9970	9970	3
400	20250113	124800	109786290	9960	9960	9960	9950	70
401	20250113	124700	109089190	9960	9960	9960	9960	1
402	20250113	124600	109079230	9950	9960	9960	9950	981
403	20250113	124500	99308610	9970	9970	9970	9970	10
404	20250113	124400	99208910	9970	9970	9970	9970	8
405	20250113	124300	99129150	9970	9970	9970	9970	0
406	20250113	124200	99129150	9970	9980	9980	9970	477
407	20250113	124100	94373210	9980	9980	9980	9980	213
408	20250113	124000	92247470	9990	9990	9990	9990	0
409	20250113	123900	92247470	9990	9990	9990	9990	31
410	20250113	123800	91937780	9990	9990	9990	9990	0
411	20250113	123700	91937780	9990	9990	9990	9980	13
412	20250113	123600	91808020	9980	9980	9980	9980	12
413	20250113	123500	91688260	9990	9980	9990	9980	25
414	20250113	123400	91438660	9990	9990	9990	9990	50
415	20250113	123300	90939160	9990	9990	9990	9990	1
416	20250113	123200	90929170	9990	9990	9990	9990	86
417	20250113	123100	90070030	9990	9990	9990	9990	16
418	20250113	123000	89910190	9990	9990	9990	9990	0
419	20250113	122900	89910190	9990	9990	9990	9990	11
420	20250113	122800	89800300	9990	9990	9990	9990	13
421	20250113	122700	89670430	9990	9990	9990	9990	0
422	20250113	122600	89670430	9990	9990	9990	9990	14
423	20250113	122500	89530570	10000	10000	10000	10000	0
424	20250113	122400	89530570	10000	10000	10000	10000	0
425	20250113	122300	89530570	10000	10000	10000	10000	2
426	20250113	122200	89510570	10000	10020	10020	10000	145
427	20250113	122100	88060550	10020	10020	10020	10020	0
428	20250113	122000	88060550	10020	10020	10020	10020	70
429	20250113	121900	87359150	10000	9990	10000	9990	200
430	20250113	121800	85360150	10020	10010	10020	10010	28
431	20250113	121700	85079650	10010	10010	10010	10010	80
432	20250113	121600	84278850	10000	10000	10000	10000	1
433	20250113	121500	84268850	10020	10020	10020	10020	1
434	20250113	121400	84258830	10030	10030	10030	10030	0
435	20250113	121300	84258830	10030	10000	10030	10000	30
436	20250113	121200	83958770	10000	10000	10000	10000	64
437	20250113	121100	83318770	10000	10000	10000	10000	0
438	20250113	121000	83318770	10000	10000	10000	10000	0
439	20250113	120900	83318770	10000	10000	10000	10000	136
440	20250113	120800	81958770	10000	10000	10000	10000	3
441	20250113	120700	81928770	10030	10010	10030	10010	14
442	20250113	120600	81788500	10000	10000	10000	10000	0
443	20250113	120500	81788500	10000	10000	10000	10000	14
444	20250113	120400	81648500	10000	10000	10000	10000	0
445	20250113	120300	81648500	10000	10000	10000	10000	13
446	20250113	120200	81518500	10000	10000	10000	10000	140
447	20250113	120100	80118500	10000	10000	10000	10000	14
448	20250113	120000	79978500	10000	10000	10000	10000	12
449	20250113	115900	79858500	10000	10000	10000	10000	0
450	20250113	115800	79858500	10000	9990	10000	9990	45
451	20250113	115700	79408670	9990	9990	9990	9990	0
452	20250113	115600	79408670	9990	9990	9990	9990	10
453	20250113	115500	79308770	10010	10010	10010	10010	0
454	20250113	115400	79308770	10010	10010	10010	10010	0
455	20250113	115300	79308770	10010	10010	10010	10010	0
456	20250113	115200	79308770	10010	10010	10010	10010	28
457	20250113	115100	79028490	10000	10000	10000	10000	0
458	20250113	115000	79028490	10000	10010	10010	10000	60
459	20250113	114900	78428130	10020	10010	10020	10010	30
460	20250113	114800	78127720	10000	10000	10000	10000	10
461	20250113	114700	78027720	10010	10010	10010	10010	0
462	20250113	114600	78027720	10010	10010	10010	10010	30
463	20250113	114500	77727420	10020	10020	10020	10020	0
464	20250113	114400	77727420	10020	10000	10020	10000	64
465	20250113	114300	77087020	10000	10000	10000	10000	36
466	20250113	114200	76727020	10000	10000	10000	10000	200
467	20250113	114100	74727020	10020	10010	10020	10000	187
468	20250113	114000	72855130	10010	10010	10010	10010	0
469	20250113	113900	72855130	10010	10010	10010	10010	15
470	20250113	113800	72704980	10020	10020	10020	10020	0
471	20250113	113700	72704980	10020	10020	10020	10020	0
472	20250113	113600	72704980	10020	10020	10020	10020	0
473	20250113	113500	72704980	10020	10020	10020	10020	46
474	20250113	113400	72244060	10020	10020	10020	10020	0
475	20250113	113300	72244060	10020	10020	10020	10020	12
476	20250113	113200	72123820	10030	10030	10030	10030	0
477	20250113	113100	72123820	10030	10030	10030	10030	0
478	20250113	113000	72123820	10030	10030	10030	10030	209
479	20250113	112900	70027550	10030	10030	10030	10030	38
480	20250113	112800	69646410	10030	10030	10030	10030	22
481	20250113	112700	69425750	10030	10030	10030	10030	0
482	20250113	112600	69425750	10030	10030	10030	10030	115
483	20250113	112500	68272300	10030	10030	10030	10030	0
484	20250113	112400	68272300	10030	10050	10050	10030	187
485	20250113	112300	66394980	10050	10050	10050	10050	21
486	20250113	112200	66183930	10060	10060	10060	10060	0
487	20250113	112100	66183930	10060	10060	10060	10060	0
488	20250113	112000	66183930	10060	10060	10060	10060	0
489	20250113	111900	66183930	10060	10060	10060	10060	12
490	20250113	111800	66063210	10060	10040	10060	10040	19
491	20250113	111700	65872420	10040	10040	10040	10040	0
492	20250113	111600	65872420	10040	10040	10040	10040	9
493	20250113	111500	65782060	10040	10040	10040	10040	20
494	20250113	111400	65581260	10030	10030	10030	10030	10
495	20250113	111300	65480960	10040	10040	10040	10040	0
496	20250113	111200	65480960	10040	10040	10040	10040	0
497	20250113	111100	65480960	10040	10040	10040	10040	0
498	20250113	111000	65480960	10040	10040	10040	10040	8
499	20250113	110900	65400640	10030	10030	10030	10030	17
500	20250113	110800	65230130	10040	10040	10040	10040	30
501	20250113	110700	64928930	10030	10030	10030	10030	0
502	20250113	110600	64928930	10030	10030	10030	10030	0
503	20250113	110500	64928930	10030	10030	10030	10030	0
504	20250113	110400	64928930	10030	10030	10030	10030	1
505	20250113	110300	64918900	10060	10050	10060	10050	6
506	20250113	110200	64858560	10040	10040	10040	10040	26
507	20250113	110100	64597520	10050	10050	10050	10050	0
508	20250113	110000	64597520	10050	10050	10050	10050	1
509	20250113	105900	64587470	10050	10050	10050	10050	0
510	20250113	105800	64587470	10050	10050	10050	10050	14
511	20250113	105700	64446770	10030	10030	10030	10030	6
512	20250113	105600	64386590	10030	10020	10030	10020	63
513	20250113	105500	63754830	10020	10020	10020	10020	0
514	20250113	105400	63754830	10020	10020	10020	10020	85
515	20250113	105300	62903130	10030	10030	10030	10030	0
516	20250113	105200	62903130	10030	10030	10030	10030	1
517	20250113	105100	62893100	10030	10030	10030	10030	0
518	20250113	105000	62893100	10030	10030	10030	10030	0
519	20250113	104900	62893100	10030	10030	10030	10030	0
520	20250113	104800	62893100	10030	10030	10030	10030	0
521	20250113	104700	62893100	10030	10030	10030	10030	0
522	20250113	104600	62893100	10030	10030	10030	10030	10
523	20250113	104500	62792800	10020	10020	10020	10020	0
524	20250113	104400	62792800	10020	10020	10020	10020	11
525	20250113	104300	62682580	10020	10020	10020	10020	14
526	20250113	104200	62542300	10020	10020	10020	10020	0
527	20250113	104100	62542300	10020	10020	10020	10020	12
528	20250113	104000	62422060	10020	10020	10020	10020	32
529	20250113	103900	62101420	10020	10020	10020	10020	15
530	20250113	103800	61951120	10030	10030	10030	10030	135
531	20250113	103700	60597070	10040	10040	10040	10040	20
532	20250113	103600	60396270	10040	10040	10040	10040	0
533	20250113	103500	60396270	10040	10040	10040	10040	0
534	20250113	103400	60396270	10040	10040	10040	10040	235
535	20250113	103300	58036870	10040	10040	10040	10040	10
536	20250113	103200	57936470	10040	10040	10040	10040	0
537	20250113	103100	57936470	10040	10040	10040	10040	16
538	20250113	103000	57775830	10040	10040	10040	10040	0
539	20250113	102900	57775830	10040	10040	10040	10040	10
540	20250113	102800	57675430	10040	10040	10040	10040	15
541	20250113	102700	57524830	10040	10040	10040	10040	0
542	20250113	102600	57524830	10040	10040	10040	10040	12
543	20250113	102500	57404350	10040	10040	10040	10040	0
544	20250113	102400	57404350	10040	10050	10050	10040	25
545	20250113	102300	57153270	10040	10040	10040	10040	0
546	20250113	102200	57153270	10040	10040	10040	10040	10
547	20250113	102100	57052870	10050	10050	10050	10050	14
548	20250113	102000	56912170	10050	10040	10050	10040	16
549	20250113	101900	56751520	10040	10040	10040	10040	0
550	20250113	101800	56751520	10040	10040	10040	10040	11
551	20250113	101700	56641080	10040	10040	10040	10040	0
552	20250113	101600	56641080	10040	10040	10040	10040	17
553	20250113	101500	56470400	10040	10040	10040	10040	0
554	20250113	101400	56470400	10040	10040	10040	10040	10
555	20250113	101300	56370000	10060	10060	10060	10060	0
556	20250113	101200	56370000	10060	10050	10060	10050	20
557	20250113	101100	56168910	10050	10050	10050	10050	0
558	20250113	101000	56168910	10050	10040	10050	10040	22
559	20250113	100900	55947820	10040	10060	10070	10040	180
560	20250113	100800	54139120	10060	10060	10060	10060	0
561	20250113	100700	54139120	10060	10050	10060	10050	7
562	20250113	100600	54068710	10050	10050	10050	10050	30
563	20250113	100500	53767210	10060	10060	10060	10060	0
564	20250113	100400	53767210	10060	10050	10060	10050	20
565	20250113	100300	53566200	10040	10040	10040	10040	13
566	20250113	100200	53435680	10040	10040	10040	10040	0
567	20250113	100100	53435680	10040	10050	10050	10040	44
568	20250113	100000	52993620	10040	10050	10050	10040	11
569	20250113	095900	52883080	10060	10060	10060	10060	40
570	20250113	095800	52480680	10060	10060	10060	10060	40
571	20250113	095700	52078280	10070	10060	10070	10060	711
572	20250113	095600	44925520	10060	10090	10090	10050	1025
573	20250113	095500	34615370	10100	10100	10100	10100	0
574	20250113	095400	34615370	10100	10100	10100	10100	0
575	20250113	095300	34615370	10100	10100	10100	10100	0
576	20250113	095200	34615370	10100	10100	10100	10100	87
577	20250113	095100	33736670	10100	10100	10100	10100	0
578	20250113	095000	33736670	10100	10100	10100	10100	2
579	20250113	094900	33716470	10140	10140	10140	10140	114
580	20250113	094800	32560510	10140	10130	10140	10100	114
581	20250113	094700	31407870	10130	10130	10130	10130	1
582	20250113	094600	31397740	10130	10130	10130	10130	0
583	20250113	094500	31397740	10130	10130	10130	10130	30
584	20250113	094400	31093840	10130	10120	10130	10120	47
585	20250113	094300	30618180	10120	10110	10120	10110	92
586	20250113	094200	29687960	10110	10110	10110	10110	67
587	20250113	094100	29010590	10110	10110	10110	10110	1
588	20250113	094000	29000480	10100	10070	10100	10070	188
589	20250113	093900	27105970	10070	10070	10070	10070	200
590	20250113	093800	25091970	10070	10050	10070	10050	64
591	20250113	093700	24448410	10050	10040	10050	10040	317
592	20250113	093600	21263780	10040	10040	10040	10040	0
593	20250113	093500	21263780	10040	10040	10040	10040	0
594	20250113	093400	21263780	10040	10040	10040	10040	0
595	20250113	093300	21263780	10040	10040	10040	10040	1
596	20250113	093200	21253740	10000	10000	10000	10000	0
597	20250113	093100	21253740	10000	10000	10000	10000	255
598	20250113	093000	18703740	10000	10000	10000	10000	40
599	20250113	092900	18303740	10000	10000	10000	10000	0
600	20250113	092800	18303740	10000	10000	10000	10000	0
601	20250113	092700	18303740	10000	10000	10000	10000	0
602	20250113	092600	18303740	10000	10000	10000	10000	0
603	20250113	092500	18303740	10000	10000	10000	10000	0
604	20250113	092400	18303740	10000	10000	10000	9990	84
605	20250113	092300	17464240	10000	10000	10000	10000	0
606	20250113	092200	17464240	10000	10000	10000	10000	90
607	20250113	092100	16564240	10000	10000	10000	10000	0
608	20250113	092000	16564240	10000	9990	10000	9990	151
609	20250113	091900	15055500	9990	9990	9990	9990	0
610	20250113	091800	15055500	9990	9990	9990	9990	13
611	20250113	091700	14925630	9990	10000	10000	9990	81
612	20250113	091600	14116230	9990	9990	9990	9990	125
613	20250113	091500	12867480	9960	9960	9960	9960	0
614	20250113	091400	12867480	9960	9990	9990	9960	500
615	20250113	091300	7884360	10000	10000	10000	10000	0
616	20250113	091200	7884360	10000	10030	10030	10000	104
617	20250113	091100	6842260	10070	10060	10070	10060	10
618	20250113	091000	6741650	10070	10060	10070	10060	10
619	20250113	090900	6641040	10030	10020	10030	10020	16
620	20250113	090800	6480710	10060	10060	10060	10020	19
621	20250113	090700	6289610	10020	10060	10070	10020	46
622	20250113	090600	5827820	10070	10060	10070	10060	11
623	20250113	090500	5717140	10030	10030	10030	10030	0
624	20250113	090400	5717140	10030	10030	10030	10030	134
625	20250113	090300	4373120	10030	10070	10070	10030	42
626	20250113	090200	3951820	10030	10030	10030	10030	100
627	20250113	090100	2948820	10030	10030	10030	10030	74
628	20250113	090000	2206600	10030	10030	10030	10030	220