KissMeData/032190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191400	936268190	10000	10000	10000	10000	991
3	20250113	191300	936268190	10000	10000	10000	10000	0
4	20250113	191200	936268190	10000	10000	10000	10000	0
5	20250113	191100	936268190	10000	10000	10000	10000	0
6	20250113	191000	936268190	10000	10000	10000	10000	0
7	20250113	190900	936268190	10000	10000	10000	10000	0
8	20250113	190800	936268190	10000	10000	10000	10000	0
9	20250113	190700	936268190	10000	10000	10000	10000	0
10	20250113	190600	936268190	10000	10000	10000	10000	0
11	20250113	190500	936268190	10000	10000	10000	10000	0
12	20250113	190400	936268190	10000	10000	10000	10000	0
13	20250113	190300	936268190	10000	10000	10000	10000	0
14	20250113	190200	936268190	10000	10000	10000	10000	0
15	20250113	190100	936268190	10000	10000	10000	10000	0
16	20250113	190000	936268190	10000	10000	10000	10000	0
17	20250113	185900	936268190	10000	10000	10000	10000	0
18	20250113	185800	936268190	10000	10000	10000	10000	0
19	20250113	185700	936268190	10000	10000	10000	10000	0
20	20250113	185600	936268190	10000	10000	10000	10000	0
21	20250113	185500	936268190	10000	10000	10000	10000	0
22	20250113	185400	936268190	10000	10000	10000	10000	0
23	20250113	185300	936268190	10000	10000	10000	10000	0
24	20250113	185200	936268190	10000	10000	10000	10000	0
25	20250113	185100	936268190	10000	10000	10000	10000	0
26	20250113	185000	936268190	10000	10000	10000	10000	0
27	20250113	184900	936268190	10000	10000	10000	10000	0
28	20250113	184800	936268190	10000	10000	10000	10000	0
29	20250113	184700	936268190	10000	10000	10000	10000	0
30	20250113	184600	936268190	10000	10000	10000	10000	0
31	20250113	184500	936268190	10000	10000	10000	10000	0
32	20250113	184400	936268190	10000	10000	10000	10000	991
33	20250113	184300	936268190	10000	10000	10000	10000	0
34	20250113	184200	936268190	10000	10000	10000	10000	0
35	20250113	184100	936268190	10000	10000	10000	10000	0
36	20250113	184000	936268190	10000	10000	10000	10000	0
37	20250113	183900	936268190	10000	10000	10000	10000	0
38	20250113	183800	936268190	10000	10000	10000	10000	0
39	20250113	183700	936268190	10000	10000	10000	10000	0
40	20250113	183600	936268190	10000	10000	10000	10000	0
41	20250113	183500	936268190	10000	10000	10000	10000	0
42	20250113	183400	936268190	10000	10000	10000	10000	0
43	20250113	183300	936268190	10000	10000	10000	10000	0
44	20250113	183200	936268190	10000	10000	10000	10000	0
45	20250113	183100	936268190	10000	10000	10000	10000	0
46	20250113	183000	936268190	10000	10000	10000	10000	0
47	20250113	182900	936268190	10000	10000	10000	10000	0
48	20250113	182800	936268190	10000	10000	10000	10000	0
49	20250113	182700	936268190	10000	10000	10000	10000	0
50	20250113	182600	936268190	10000	10000	10000	10000	0
51	20250113	182500	936268190	10000	10000	10000	10000	0
52	20250113	182400	936268190	10000	10000	10000	10000	0
53	20250113	182300	936268190	10000	10000	10000	10000	0
54	20250113	182200	936268190	10000	10000	10000	10000	0
55	20250113	182100	936268190	10000	10000	10000	10000	0
56	20250113	182000	936268190	10000	10000	10000	10000	0
57	20250113	181900	936268190	10000	10000	10000	10000	0
58	20250113	181800	936268190	10000	10000	10000	10000	0
59	20250113	181700	936268190	10000	10000	10000	10000	0
60	20250113	181600	936268190	10000	10000	10000	10000	0
61	20250113	181500	936268190	10000	10000	10000	10000	0
62	20250113	181400	936268190	10000	10000	10000	10000	991
63	20250113	181300	936268190	10000	10000	10000	10000	0
64	20250113	181200	936268190	10000	10000	10000	10000	0
65	20250113	181100	936268190	10000	10000	10000	10000	0
66	20250113	181000	936268190	10000	10000	10000	10000	0
67	20250113	180900	936268190	10000	10000	10000	10000	0
68	20250113	180800	936268190	10000	10000	10000	10000	0
69	20250113	180700	936268190	10000	10000	10000	10000	0
70	20250113	180600	936268190	10000	10000	10000	10000	0
71	20250113	180500	936268190	10000	10000	10000	10000	0
72	20250113	180400	936268190	10000	10000	10000	10000	0
73	20250113	180300	936268190	10000	10000	10000	10000	0
74	20250113	180200	936268190	10000	10000	10000	10000	0
75	20250113	180100	936268190	10000	10000	10000	10000	0
76	20250113	180000	936268190	10000	10000	10000	10000	0
77	20250113	175900	936268190	10000	10000	10000	10000	0
78	20250113	175800	936268190	10000	10000	10000	10000	0
79	20250113	175700	936268190	10000	10000	10000	10000	0
80	20250113	175600	936268190	10000	10000	10000	10000	0
81	20250113	175500	936268190	10000	10000	10000	10000	0
82	20250113	175400	936268190	10000	10000	10000	10000	0
83	20250113	175300	936268190	10000	10000	10000	10000	0
84	20250113	175200	936268190	10000	10000	10000	10000	0
85	20250113	175100	936268190	10000	10000	10000	10000	0
86	20250113	175000	936268190	10000	10000	10000	10000	0
87	20250113	174900	936268190	10000	10000	10000	10000	0
88	20250113	174800	936268190	10000	10000	10000	10000	0
89	20250113	174700	936268190	10000	10000	10000	10000	0
90	20250113	174600	936268190	10000	10000	10000	10000	0
91	20250113	174500	936268190	10000	10000	10000	10000	0
92	20250113	174400	936268190	10000	10000	10000	10000	991
93	20250113	174300	936268190	10000	10000	10000	10000	0
94	20250113	174200	936268190	10000	10000	10000	10000	0
95	20250113	174100	936268190	10000	10000	10000	10000	0
96	20250113	174000	936268190	10000	10000	10000	10000	0
97	20250113	173900	936268190	10000	10000	10000	10000	0
98	20250113	173800	936268190	10000	10000	10000	10000	0
99	20250113	173700	936268190	10000	10000	10000	10000	0
100	20250113	173600	936268190	10000	10000	10000	10000	0
101	20250113	173500	936268190	10000	10000	10000	10000	0
102	20250113	173400	936268190	10000	10000	10000	10000	0
103	20250113	173300	936268190	10000	10000	10000	10000	0
104	20250113	173200	936268190	10000	10000	10000	10000	0
105	20250113	173100	936268190	10000	10000	10000	10000	0
106	20250113	173000	936268190	10000	10000	10000	10000	0
107	20250113	172900	936268190	10000	10000	10000	10000	0
108	20250113	172800	936268190	10000	10000	10000	10000	0
109	20250113	172700	936268190	10000	10000	10000	10000	0
110	20250113	172600	936268190	10000	10000	10000	10000	0
111	20250113	172500	936268190	10000	10000	10000	10000	0
112	20250113	172400	936268190	10000	10000	10000	10000	0
113	20250113	172300	936268190	10000	10000	10000	10000	0
114	20250113	172200	936268190	10000	10000	10000	10000	0
115	20250113	172100	936268190	10000	10000	10000	10000	0
116	20250113	172000	936268190	10000	10000	10000	10000	0
117	20250113	171900	936268190	10000	10000	10000	10000	0
118	20250113	171800	936268190	10000	10000	10000	10000	0
119	20250113	171700	936268190	10000	10000	10000	10000	0
120	20250113	171600	936268190	10000	10000	10000	10000	0
121	20250113	171500	936268190	10000	10000	10000	10000	0
122	20250113	171400	936268190	10000	10000	10000	10000	991
123	20250113	171300	936268190	10000	10000	10000	10000	0
124	20250113	171200	936268190	10000	10000	10000	10000	0
125	20250113	171100	936268190	10000	10000	10000	10000	0
126	20250113	171000	936268190	10000	10000	10000	10000	0
127	20250113	170900	936268190	10000	10000	10000	10000	0
128	20250113	170800	936268190	10000	10000	10000	10000	0
129	20250113	170700	936268190	10000	10000	10000	10000	0
130	20250113	170600	936268190	10000	10000	10000	10000	0
131	20250113	170500	936268190	10000	10000	10000	10000	0
132	20250113	170400	936268190	10000	10000	10000	10000	0
133	20250113	170300	936268190	10000	10000	10000	10000	0
134	20250113	170200	936268190	10000	10000	10000	10000	0
135	20250113	170100	936268190	10000	10000	10000	10000	0
136	20250113	170000	936268190	10000	10000	10000	10000	0
137	20250113	165900	936268190	10000	10000	10000	10000	0
138	20250113	165800	936268190	10000	10000	10000	10000	0
139	20250113	165700	936268190	10000	10000	10000	10000	0
140	20250113	165600	936268190	10000	10000	10000	10000	0
141	20250113	165500	936268190	10000	10000	10000	10000	0
142	20250113	165400	936268190	10000	10000	10000	10000	0
143	20250113	165300	936268190	10000	10000	10000	10000	0
144	20250113	165200	936268190	10000	10000	10000	10000	0
145	20250113	165100	936268190	10000	10000	10000	10000	0
146	20250113	165000	936268190	10000	10000	10000	10000	0
147	20250113	164900	936268190	10000	10000	10000	10000	0
148	20250113	164800	936268190	10000	10000	10000	10000	0
149	20250113	164700	936268190	10000	10000	10000	10000	0
150	20250113	164600	936268190	10000	10000	10000	10000	0
151	20250113	164500	936268190	10000	10000	10000	10000	0
152	20250113	164400	936268190	10000	10000	10000	10000	991
153	20250113	164300	936268190	10000	10000	10000	10000	0
154	20250113	164200	936268190	10000	10000	10000	10000	0
155	20250113	164100	936268190	10000	10000	10000	10000	0
156	20250113	164000	936268190	10000	10000	10000	10000	0
157	20250113	163900	936268190	10000	10000	10000	10000	0
158	20250113	163800	936268190	10000	10000	10000	10000	0
159	20250113	163700	936268190	10000	10000	10000	10000	0
160	20250113	163600	936268190	10000	10000	10000	10000	0
161	20250113	163500	936268190	10000	10000	10000	10000	0
162	20250113	163400	936268190	10000	10000	10000	10000	0
163	20250113	163300	936268190	10000	10000	10000	10000	0
164	20250113	163200	936268190	10000	10000	10000	10000	0
165	20250113	163100	936268190	10000	10000	10000	10000	0
166	20250113	163000	936268190	10000	10000	10000	10000	0
167	20250113	162900	936268190	10000	10000	10000	10000	0
168	20250113	162800	936268190	10000	10000	10000	10000	0
169	20250113	162700	936268190	10000	10000	10000	10000	0
170	20250113	162600	936268190	10000	10000	10000	10000	0
171	20250113	162500	936268190	10000	10000	10000	10000	0
172	20250113	162400	936268190	10000	10000	10000	10000	0
173	20250113	162300	936268190	10000	10000	10000	10000	0
174	20250113	162200	936268190	10000	10000	10000	10000	0
175	20250113	162100	936268190	10000	10000	10000	10000	0
176	20250113	162000	936268190	10000	10000	10000	10000	0
177	20250113	161900	936268190	10000	10000	10000	10000	0
178	20250113	161800	936268190	10000	10000	10000	10000	0
179	20250113	161700	936268190	10000	10000	10000	10000	0
180	20250113	161600	936268190	10000	10000	10000	10000	0
181	20250113	161500	936268190	10000	10000	10000	10000	0
182	20250113	161400	936268190	10000	10000	10000	10000	991
183	20250113	161300	936268190	10000	10000	10000	10000	0
184	20250113	161200	936268190	10000	10000	10000	10000	0
185	20250113	161100	936268190	10000	10000	10000	10000	0
186	20250113	161000	936268190	10000	10000	10000	10000	0
187	20250113	160900	936268190	10000	10000	10000	10000	0
188	20250113	160800	936268190	10000	10000	10000	10000	0
189	20250113	160700	936268190	10000	10000	10000	10000	0
190	20250113	160600	936268190	10000	10000	10000	10000	0
191	20250113	160500	936268190	10000	10000	10000	10000	0
192	20250113	160400	936268190	10000	10000	10000	10000	0
193	20250113	160300	936268190	10000	10000	10000	10000	0
194	20250113	160200	936268190	10000	10000	10000	10000	0
195	20250113	160100	936268190	10000	10000	10000	10000	0
196	20250113	160000	936268190	10000	10000	10000	10000	0
197	20250113	155900	936268190	10000	10000	10000	10000	0
198	20250113	155800	936268190	10000	10000	10000	10000	0
199	20250113	155700	936268190	10000	10000	10000	10000	0
200	20250113	155600	936268190	10000	10000	10000	10000	0
201	20250113	155500	936268190	10000	10000	10000	10000	0
202	20250113	155400	936268190	10000	10000	10000	10000	0
203	20250113	155300	936268190	10000	10000	10000	10000	0
204	20250113	155200	936268190	10000	10000	10000	10000	0
205	20250113	155100	936268190	10000	10000	10000	10000	0
206	20250113	155000	936268190	10000	10000	10000	10000	0
207	20250113	154900	936268190	10000	10000	10000	10000	0
208	20250113	154800	936268190	10000	10000	10000	10000	0
209	20250113	154700	936268190	10000	10000	10000	10000	0
210	20250113	154600	936268190	10000	10000	10000	10000	0
211	20250113	154500	936268190	10000	10000	10000	10000	0
212	20250113	154400	936268190	10000	10000	10000	10000	991
213	20250113	154300	936268190	10000	10000	10000	10000	0
214	20250113	154200	936268190	10000	10000	10000	10000	0
215	20250113	154100	936268190	10000	10000	10000	10000	0
216	20250113	154000	936268190	10000	10000	10000	10000	0
217	20250113	153900	936268190	10000	10000	10000	10000	0
218	20250113	153800	936268190	10000	10000	10000	10000	0
219	20250113	153700	936268190	10000	10000	10000	10000	0
220	20250113	153600	936268190	10000	10000	10000	10000	0
221	20250113	153500	936268190	10000	10000	10000	10000	0
222	20250113	153400	936268190	10000	10000	10000	10000	0
223	20250113	153300	936268190	10000	10000	10000	10000	0
224	20250113	153200	936268190	10000	10000	10000	10000	0
225	20250113	153100	936268190	10000	10000	10000	10000	0
226	20250113	153000	936268190	10000	10000	10000	10000	991
227	20250113	152900	926358190	10010	10010	10010	10010	0
228	20250113	152800	926358190	10010	10010	10010	10010	0
229	20250113	152700	926358190	10010	10010	10010	10010	0
230	20250113	152600	926358190	10010	10010	10010	10010	0
231	20250113	152500	926358190	10010	10010	10010	10010	0
232	20250113	152400	926358190	10010	10010	10010	10010	0
233	20250113	152300	926358190	10010	10010	10010	10010	0
234	20250113	152200	926358190	10010	10010	10010	10010	0
235	20250113	152100	926358190	10010	10010	10010	10010	0
236	20250113	152000	926358190	10010	10010	10010	10010	0
237	20250113	151900	926358190	10010	10000	10010	10000	55
238	20250113	151800	925808160	10010	10010	10010	10010	1
239	20250113	151700	925798150	9990	10010	10010	9990	593
240	20250113	151600	919864710	10010	10010	10010	10010	1
241	20250113	151500	919854700	10010	10010	10010	10010	1
242	20250113	151400	919844690	10010	10010	10010	10010	2
243	20250113	151300	919824670	10000	10000	10000	10000	0
244	20250113	151200	919824670	10000	10000	10000	10000	410
245	20250113	151100	915724670	10000	10000	10000	10000	12
246	20250113	151000	915604670	9990	9990	9990	9990	0
247	20250113	150900	915604670	9990	9990	9990	9990	390
248	20250113	150800	911708570	10000	10000	10000	10000	41
249	20250113	150700	911298570	10000	10000	10000	10000	0
250	20250113	150600	911298570	10000	10000	10000	10000	272
251	20250113	150500	908578570	10000	10000	10000	10000	0
252	20250113	150400	908578570	10000	10000	10000	10000	13
253	20250113	150300	908448570	10000	10000	10000	10000	0
254	20250113	150200	908448570	10000	10000	10000	10000	118
255	20250113	150100	907268570	9990	9990	9990	9990	0
256	20250113	150000	907268570	9990	9990	9990	9990	0
257	20250113	145900	907268570	9990	9990	10000	9990	26
258	20250113	145800	907008730	9990	9990	9990	9990	13
259	20250113	145700	906878860	9990	9990	9990	9990	8
260	20250113	145600	906798940	10000	10000	10000	10000	0
261	20250113	145500	906798940	10000	10000	10000	10000	0
262	20250113	145400	906798940	10000	10000	10000	10000	0
263	20250113	145300	906798940	10000	10000	10000	10000	50
264	20250113	145200	906298940	10000	10000	10000	10000	0
265	20250113	145100	906298940	10000	10000	10000	10000	0
266	20250113	145000	906298940	10000	10000	10000	10000	0
267	20250113	144900	906298940	10000	10000	10000	10000	0
268	20250113	144800	906298940	10000	10000	10000	10000	12
269	20250113	144700	906178940	10010	10010	10010	10010	0
270	20250113	144600	906178940	10010	10010	10010	10010	0
271	20250113	144500	906178940	10010	9980	10010	9980	834
272	20250113	144400	897834620	10000	9980	10000	9980	100
273	20250113	144300	896835120	9960	9970	9970	9960	110
274	20250113	144200	895738520	9970	9960	9970	9960	35
275	20250113	144100	895389620	9960	9960	9960	9960	13
276	20250113	144000	895260140	9960	9960	9960	9960	0
277	20250113	143900	895260140	9960	9960	9960	9960	0
278	20250113	143800	895260140	9960	9960	9960	9960	0
279	20250113	143700	895260140	9960	9960	9960	9960	3
280	20250113	143600	895230260	9990	9990	9990	9990	0
281	20250113	143500	895230260	9990	9960	9990	9960	21
282	20250113	143400	895021070	9960	9960	9960	9960	1
283	20250113	143300	895011110	9960	9960	9960	9960	0
284	20250113	143200	895011110	9960	9950	9960	9950	71
285	20250113	143100	894304290	9960	9960	9960	9960	0
286	20250113	143000	894304290	9960	9960	9960	9960	6
287	20250113	142900	894244530	9960	9960	9960	9960	50
288	20250113	142800	893746530	9960	9960	9960	9960	0
289	20250113	142700	893746530	9960	9950	9960	9950	35
290	20250113	142600	893398270	9940	9940	9940	9940	0
291	20250113	142500	893398270	9940	9960	9960	9930	1902
292	20250113	142400	874481680	9970	9970	9970	9970	2
293	20250113	142300	874461740	9960	9970	9970	9960	112
294	20250113	142200	873345110	9970	9980	9980	9970	1278
295	20250113	142100	860597640	9980	9980	9980	9980	0
296	20250113	142000	860597640	9980	9980	9980	9980	8
297	20250113	141900	860517800	9980	9980	9980	9980	0
298	20250113	141800	860517800	9980	9980	9980	9980	8
299	20250113	141700	860437960	9990	9990	9990	9980	10
300	20250113	141600	860338140	9980	9980	9980	9980	0
301	20250113	141500	860338140	9980	9980	9980	9980	7
302	20250113	141400	860268280	9990	9990	9990	9990	0
303	20250113	141300	860268280	9990	9990	9990	9990	89
304	20250113	141200	859379170	9980	9980	9980	9980	42
305	20250113	141100	858960010	9980	9980	9980	9980	0
306	20250113	141000	858960010	9980	9990	9990	9980	11
307	20250113	140900	858850200	9980	9980	9980	9980	0
308	20250113	140800	858850200	9980	9980	9980	9980	8
309	20250113	140700	858770360	9990	9990	9990	9990	0
310	20250113	140600	858770360	9990	9990	9990	9990	108
311	20250113	140500	857691440	9990	9980	9990	9980	23
312	20250113	140400	857461750	9980	9980	9980	9980	8
313	20250113	140300	857381910	9980	9980	9980	9980	86
314	20250113	140200	856523630	9980	9980	9980	9980	8
315	20250113	140100	856443790	9980	9990	9990	9980	656
316	20250113	140000	849896810	9990	9990	9990	9990	0
317	20250113	135900	849896810	9990	9990	9990	9990	138
318	20250113	135800	848518190	9980	9980	9980	9980	8
319	20250113	135700	848438350	9980	9980	9980	9980	63
320	20250113	135600	847809610	9990	9990	9990	9990	10
321	20250113	135500	847709710	9990	9990	9990	9990	0
322	20250113	135400	847709710	9990	9990	9990	9990	100
323	20250113	135300	846710710	9980	9980	9980	9980	8
324	20250113	135200	846630870	9990	9990	9990	9990	3
325	20250113	135100	846600900	9990	9990	9990	9990	10
326	20250113	135000	846501000	9990	9990	9990	9990	1
327	20250113	134900	846491010	9980	9980	9980	9980	0
328	20250113	134800	846491010	9980	9980	9980	9980	75
329	20250113	134700	845742510	9990	9970	9990	9970	742
330	20250113	134600	838337310	9970	9970	9970	9970	0
331	20250113	134500	838337310	9970	9970	9970	9970	8
332	20250113	134400	838257550	9980	9980	9980	9980	50
333	20250113	134300	837758550	9980	9980	9980	9980	2
334	20250113	134200	837738590	9970	9970	9970	9970	38
335	20250113	134100	837359730	9970	9970	9970	9970	1
336	20250113	134000	837349760	9980	9980	9980	9980	451
337	20250113	133900	832848780	9980	9990	9990	9980	188
338	20250113	133800	830971540	9980	9980	9980	9980	282
339	20250113	133700	828157180	9940	9970	9980	9940	2125
340	20250113	133600	806959040	9940	9940	9940	9940	0
341	20250113	133500	806959040	9940	9940	9940	9940	77
342	20250113	133400	806193660	9940	9940	9940	9940	10
343	20250113	133300	806094260	9930	9920	9940	9910	617
344	20250113	133200	799969950	9930	9980	9980	9900	20150
345	20250113	133100	599835910	9980	9980	9980	9980	69
346	20250113	133000	599147290	9980	9990	9990	9980	81
347	20250113	132900	598338610	9990	9990	9990	9990	51
348	20250113	132800	597829120	9980	9980	9980	9980	8
349	20250113	132700	597749280	9980	9980	9980	9980	0
350	20250113	132600	597749280	9980	9980	9980	9980	66
351	20250113	132500	597090600	9980	9980	9980	9980	7
352	20250113	132400	597020740	9980	9980	9980	9980	165
353	20250113	132300	595374040	9980	9990	9990	9980	4604
354	20250113	132200	549423530	9990	9990	9990	9990	22
355	20250113	132100	549203750	9990	9990	9990	9990	8
356	20250113	132000	549123830	10000	10000	10000	10000	0
357	20250113	131900	549123830	10000	9980	10000	9980	66
358	20250113	131800	548464560	9990	9990	9990	9990	249
359	20250113	131700	545977050	9990	9990	9990	9990	8
360	20250113	131600	545897130	9990	9990	9990	9990	33
361	20250113	131500	545567460	9990	9990	9990	9990	6
362	20250113	131400	545507520	9990	9990	9990	9990	6
363	20250113	131300	545447580	9990	9990	9990	9990	81
364	20250113	131200	544638390	9990	9990	9990	9990	8
365	20250113	131100	544558470	9990	9990	9990	9990	8
366	20250113	131000	544478550	9990	9990	9990	9990	0
367	20250113	130900	544478550	9990	9990	9990	9990	57
368	20250113	130800	543909120	9990	10000	10000	9990	1408
369	20250113	130700	529836550	10000	10000	10000	10000	7
370	20250113	130600	529766550	10000	10000	10000	10000	18
371	20250113	130500	529586550	10000	10000	10000	10000	0
372	20250113	130400	529586550	10000	10010	10010	10000	108
373	20250113	130300	528505550	10000	10000	10000	10000	7
374	20250113	130200	528435550	10000	10000	10010	10000	18
375	20250113	130100	528255540	10000	10000	10000	10000	0
376	20250113	130000	528255540	10000	10000	10000	10000	8
377	20250113	125900	528175540	10000	10000	10000	10000	366
378	20250113	125800	524515540	9990	9990	9990	9990	8
379	20250113	125700	524435620	9990	9990	9990	9990	6
380	20250113	125600	524375680	9990	9990	9990	9990	8
381	20250113	125500	524295760	10000	10000	10000	10000	1
382	20250113	125400	524285760	9990	9990	9990	9990	8
383	20250113	125300	524205840	9990	9990	9990	9990	8
384	20250113	125200	524125920	10000	10000	10000	10000	1
385	20250113	125100	524115920	9990	9990	9990	9980	129
386	20250113	125000	522827290	9990	9990	9990	9990	2
387	20250113	124900	522807310	9980	9990	9990	9980	10
388	20250113	124800	522707500	9990	9990	9990	9990	226
389	20250113	124700	520449760	9980	9980	9980	9980	8
390	20250113	124600	520369920	9990	9980	9990	9980	9
391	20250113	124500	520280090	9990	9980	9990	9980	2
392	20250113	124400	520260120	9980	9990	9990	9980	27
393	20250113	124300	519990560	9980	9990	9990	9980	9
394	20250113	124200	519900730	9990	9980	9990	9980	47
395	20250113	124100	519431270	9980	9980	9980	9980	184
396	20250113	124000	517594950	9980	9980	9980	9980	5
397	20250113	123900	517545050	9980	9990	9990	9980	5708
398	20250113	123800	460530150	10000	10000	10000	10000	8
399	20250113	123700	460450150	10000	10000	10000	10000	3
400	20250113	123600	460420150	10000	10000	10000	10000	3
401	20250113	123500	460390150	9990	9990	9990	9990	0
402	20250113	123400	460390150	9990	10000	10000	9990	12
403	20250113	123300	460270180	10000	10000	10000	10000	1
404	20250113	123200	460260180	9990	9990	9990	9990	0
405	20250113	123100	460260180	9990	10000	10000	9990	69
406	20250113	123000	459570320	10000	10000	10000	10000	0
407	20250113	122900	459570320	10000	10000	10000	10000	0
408	20250113	122800	459570320	10000	10000	10000	10000	1
409	20250113	122700	459560320	10000	10000	10000	10000	2
410	20250113	122600	459540320	10000	10000	10000	10000	9
411	20250113	122500	459450320	9990	9990	9990	9990	0
412	20250113	122400	459450320	9990	10000	10000	9990	176
413	20250113	122300	457690880	10000	10000	10000	10000	0
414	20250113	122200	457690880	10000	10000	10000	10000	42
415	20250113	122100	457270880	10000	10000	10000	10000	62
416	20250113	122000	456650880	10000	10000	10000	10000	27
417	20250113	121900	456380880	10000	10000	10000	10000	71
418	20250113	121800	455670880	10000	10000	10000	10000	0
419	20250113	121700	455670880	10000	10000	10000	10000	12
420	20250113	121600	455550880	10000	9990	10000	9990	41
421	20250113	121500	455140890	10000	10000	10000	10000	92
422	20250113	121400	454220890	10000	10000	10000	10000	126
423	20250113	121300	452960890	10000	10000	10000	10000	0
424	20250113	121200	452960890	10000	10000	10000	10000	0
425	20250113	121100	452960890	10000	10000	10000	10000	48
426	20250113	121000	452480890	10000	10000	10000	10000	101
427	20250113	120900	451470890	10000	10000	10000	10000	0
428	20250113	120800	451470890	10000	10010	10010	10000	74
429	20250113	120700	450730590	10000	10000	10000	10000	81
430	20250113	120600	449920590	10010	10000	10010	10000	144
431	20250113	120500	448480290	10000	10000	10000	10000	12
432	20250113	120400	448360290	10000	10000	10000	10000	0
433	20250113	120300	448360290	10000	10000	10000	10000	46
434	20250113	120200	447900290	9980	9980	9980	9980	0
435	20250113	120100	447900290	9980	9980	9980	9980	0
436	20250113	120000	447900290	9980	10000	10000	9980	155
437	20250113	115900	446352970	10000	10000	10000	10000	20
438	20250113	115800	446152970	10000	10000	10000	10000	1
439	20250113	115700	446142970	10000	9990	10000	9990	81
440	20250113	115600	445333750	9990	9990	9990	9990	0
441	20250113	115500	445333750	9990	9980	9990	9980	2
442	20250113	115400	445313780	9990	9990	9990	9990	3
443	20250113	115300	445283810	9990	9990	9990	9990	10
444	20250113	115200	445183910	9990	9990	9990	9990	81
445	20250113	115100	444374720	9980	9990	9990	9980	316
446	20250113	115000	441218360	9990	9990	9990	9990	33
447	20250113	114900	440888690	9990	10000	10000	9990	13
448	20250113	114800	440758700	9980	9990	9990	9980	3385
449	20250113	114700	406944790	10000	10000	10000	10000	8
450	20250113	114600	406864790	10000	10000	10000	10000	58
451	20250113	114500	406284790	10000	10000	10000	10000	49
452	20250113	114400	405794790	10000	10000	10000	10000	26
453	20250113	114300	405534790	10000	10000	10000	10000	5
454	20250113	114200	405484790	10000	10000	10000	10000	72
455	20250113	114100	404764790	10000	10000	10000	10000	181
456	20250113	114000	402954790	10000	10000	10000	10000	107
457	20250113	113900	401884790	10000	10000	10000	10000	12
458	20250113	113800	401764790	10000	10000	10000	9990	79
459	20250113	113700	400975230	10000	10000	10000	10000	50
460	20250113	113600	400475230	10000	10000	10000	10000	1
461	20250113	113500	400465230	10000	10000	10000	10000	0
462	20250113	113400	400465230	10000	10000	10000	10000	57
463	20250113	113300	399895230	10000	10000	10000	10000	759
464	20250113	113200	392305230	10000	10000	10000	10000	0
465	20250113	113100	392305230	10000	10000	10000	10000	0
466	20250113	113000	392305230	10000	10000	10000	10000	0
467	20250113	112900	392305230	10000	10000	10000	10000	24
468	20250113	112800	392065230	10000	10000	10000	10000	12
469	20250113	112700	391945230	10000	10000	10000	10000	8
470	20250113	112600	391865230	10010	10010	10010	10010	10
471	20250113	112500	391765130	10000	10000	10000	10000	9
472	20250113	112400	391675130	10000	10010	10010	10000	37
473	20250113	112300	391304820	10000	10000	10000	10000	8
474	20250113	112200	391224820	10000	10010	10010	10000	47
475	20250113	112100	390754430	10010	10010	10010	10010	30
476	20250113	112000	390454130	10010	10010	10010	10010	0
477	20250113	111900	390454130	10010	10010	10010	10010	12
478	20250113	111800	390334010	10010	10000	10010	10000	306
479	20250113	111700	387272010	9990	10000	10010	9990	705
480	20250113	111600	380221680	10010	10010	10010	10010	1
481	20250113	111500	380211670	10000	10010	10010	10000	10
482	20250113	111400	380111650	10010	10010	10010	10010	0
483	20250113	111300	380111650	10010	10010	10010	10010	0
484	20250113	111200	380111650	10010	10010	10010	10010	10
485	20250113	111100	380011550	10010	10010	10010	10010	1
486	20250113	111000	380001540	10020	10020	10020	10020	4
487	20250113	110900	379961460	10000	10000	10000	10000	39
488	20250113	110800	379571460	10000	10000	10000	10000	892
489	20250113	110700	370651460	9990	9990	9990	9990	1
490	20250113	110600	370641470	9990	9990	9990	9990	280
491	20250113	110500	367844270	10000	9990	10000	9990	128
492	20250113	110400	366565540	9990	10010	10010	9990	3986
493	20250113	110300	326706700	10020	10020	10020	10020	0
494	20250113	110200	326706700	10020	10020	10020	10020	1
495	20250113	110100	326696680	10020	10020	10020	10020	10
496	20250113	110000	326596480	10020	10010	10020	10010	256
497	20250113	105900	324033910	10000	10010	10010	10000	52
498	20250113	105800	323513890	10010	10010	10010	10010	50
499	20250113	105700	323013390	10010	10010	10010	10010	302
500	20250113	105600	319990370	10010	10010	10020	10000	1065
501	20250113	105500	309330900	10010	10010	10010	10010	8
502	20250113	105400	309250820	10020	10020	10020	10020	127
503	20250113	105300	307978280	10030	10030	10030	10030	10
504	20250113	105200	307877980	10030	10020	10030	10020	2
505	20250113	105100	307857930	10020	10020	10020	10020	58
506	20250113	105000	307276770	10020	10020	10020	10020	6
507	20250113	104900	307216650	10020	10020	10020	10020	246
508	20250113	104800	304751730	10020	10020	10020	10020	1
509	20250113	104700	304741710	10020	10020	10020	10020	208
510	20250113	104600	302657550	10010	10020	10020	10010	10
511	20250113	104500	302557430	10020	10020	10020	10020	1
512	20250113	104400	302547410	10010	10010	10010	10010	160
513	20250113	104300	300945810	10010	10020	10020	10010	308
514	20250113	104200	297860530	10020	10020	10020	10020	100
515	20250113	104100	296858530	10020	10020	10020	10020	112
516	20250113	104000	295736290	10020	10020	10020	10020	26
517	20250113	103900	295475770	10010	10020	10020	10010	782
518	20250113	103800	287646910	10010	10040	10040	10010	6822
519	20250113	103700	219207610	10050	10050	10050	10050	3
520	20250113	103600	219177460	10050	10050	10050	10050	143
521	20250113	103500	217740310	10050	10050	10050	10050	3
522	20250113	103400	217710160	10040	10040	10040	10040	0
523	20250113	103300	217710160	10040	10040	10040	10040	0
524	20250113	103200	217710160	10040	10060	10060	10040	1129
525	20250113	103100	206364990	10060	10060	10060	10050	568
526	20250113	103000	200655630	10050	10050	10050	10050	8
527	20250113	102900	200575230	10060	10050	10060	10050	11
528	20250113	102800	200464650	10050	10050	10050	10050	8
529	20250113	102700	200384250	10050	10050	10050	10050	0
530	20250113	102600	200384250	10050	10060	10060	10050	9
531	20250113	102500	200293790	10050	10060	10060	10050	8
532	20250113	102400	200213380	10060	10060	10060	10060	6
533	20250113	102300	200153020	10060	10060	10060	10060	31
534	20250113	102200	199841160	10050	10060	10060	10050	341
535	20250113	102100	196411280	10060	10050	10060	10050	9
536	20250113	102000	196320820	10050	10060	10060	10050	10
537	20250113	101900	196220300	10060	10060	10060	10060	0
538	20250113	101800	196220300	10060	10060	10060	10060	151
539	20250113	101700	194701240	10050	10050	10050	10050	0
540	20250113	101600	194701240	10050	10060	10060	10050	599
541	20250113	101500	188676290	10050	10060	10060	10050	46
542	20250113	101400	188213930	10050	10050	10050	10050	7
543	20250113	101300	188143580	10050	10050	10050	10050	7
544	20250113	101200	188073230	10050	10050	10050	10050	45
545	20250113	101100	187620980	10050	10050	10050	10050	58
546	20250113	101000	187038080	10050	10050	10050	10050	8
547	20250113	100900	186957680	10060	10050	10060	10050	9
548	20250113	100800	186867220	10060	10060	10060	10050	29
549	20250113	100700	186575750	10050	10050	10050	10040	238
550	20250113	100600	184184290	10050	10050	10050	10040	132
551	20250113	100500	182857770	10050	10050	10050	10050	45
552	20250113	100400	182405520	10050	10050	10050	10050	0
553	20250113	100300	182405520	10050	10050	10050	10040	656
554	20250113	100200	175813410	10050	10050	10050	10050	596
555	20250113	100100	169823610	10050	10060	10060	10050	20
556	20250113	100000	169622440	10060	10060	10060	10060	109
557	20250113	095900	168525900	10060	10060	10060	10060	112
558	20250113	095800	167399180	10060	10060	10060	10060	5
559	20250113	095700	167348880	10050	10050	10050	10050	9
560	20250113	095600	167258430	10050	10060	10060	10050	11
561	20250113	095500	167147850	10050	10050	10050	10050	3
562	20250113	095400	167117700	10050	10060	10060	10050	13
563	20250113	095300	166987000	10050	10050	10050	10050	1
564	20250113	095200	166976950	10040	10060	10070	10040	3623
565	20250113	095100	130551410	10070	10070	10070	10060	220
566	20250113	095000	128336050	10060	10070	10070	10060	8
567	20250113	094900	128255540	10070	10060	10070	10060	405
568	20250113	094800	124181220	10070	10070	10070	10060	511
569	20250113	094700	119035990	10060	10070	10070	10060	537
570	20250113	094600	113628730	10060	10070	10070	10060	1118
571	20250113	094500	102371540	10070	10080	10080	10070	41
572	20250113	094400	101958340	10070	10080	10080	10070	39
573	20250113	094300	101565310	10080	10080	10080	10080	0
574	20250113	094200	101565310	10080	10070	10080	10070	10
575	20250113	094100	101464580	10080	10080	10080	10080	45
576	20250113	094000	101010980	10070	10070	10070	10070	7
577	20250113	093900	100940490	10070	10070	10070	10070	8
578	20250113	093800	100859930	10070	10070	10070	10070	193
579	20250113	093700	98916420	10070	10070	10070	10070	0
580	20250113	093600	98916420	10070	10070	10070	10070	0
581	20250113	093500	98916420	10070	10070	10070	10070	2
582	20250113	093400	98896280	10070	10070	10070	10060	43
583	20250113	093300	98463350	10070	10070	10070	10070	25
584	20250113	093200	98211600	10060	10080	10080	10060	1146
585	20250113	093100	86671080	10080	10080	10080	10080	1
586	20250113	093000	86661000	10070	10070	10070	10070	201
587	20250113	092900	84636930	10070	10070	10070	10070	122
588	20250113	092800	83408390	10070	10070	10070	10070	0
589	20250113	092700	83408390	10070	10080	10080	10070	979
590	20250113	092600	73547870	10080	10080	10080	10080	1
591	20250113	092500	73537790	10080	10070	10080	10070	234
592	20250113	092400	71179410	10070	10070	10070	10070	0
593	20250113	092300	71179410	10070	10070	10070	10060	1956
594	20250113	092200	51484270	10080	10090	10090	10080	109
595	20250113	092100	50385470	10080	10080	10080	10080	50
596	20250113	092000	49881470	10090	10090	10090	10070	1676
597	20250113	091900	32988440	10080	10090	10090	10080	135
598	20250113	091800	31626320	10090	10090	10090	10090	32
599	20250113	091700	31303440	10080	10080	10080	10080	0
600	20250113	091600	31303440	10080	10090	10090	10080	319
601	20250113	091500	28085260	10100	10100	10100	10100	25
602	20250113	091400	27832760	10090	10090	10090	10090	101
603	20250113	091300	26813670	10090	10090	10090	10080	76
604	20250113	091200	26047170	10080	10080	10090	10080	267
605	20250113	091100	23353810	10090	10100	10100	10090	68
606	20250113	091000	22667680	10090	10090	10090	10090	45
607	20250113	090900	22213630	10080	10080	10090	10080	100
608	20250113	090800	21205090	10070	10080	10080	10070	259
609	20250113	090700	18596950	10070	10100	10100	10070	797
610	20250113	090600	10555480	10100	10110	10110	10100	410
611	20250113	090500	6412880	10130	10130	10130	10130	1
612	20250113	090400	6402750	10110	10110	10110	10110	225
613	20250113	090300	4128000	10130	10130	10130	10130	5
614	20250113	090200	4077350	10130	10130	10130	10130	1
615	20250113	090100	4067220	10110	10110	10110	10110	0
616	20250113	090000	4067220	10110	10110	10110	10110	302