KissMeData/049720/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193200	270165530	10000	10000	10000	10000	1602
3	20250110	193100	270165530	10000	10000	10000	10000	0
4	20250110	193000	270165530	10000	10000	10000	10000	0
5	20250110	192900	270165530	10000	10000	10000	10000	0
6	20250110	192800	270165530	10000	10000	10000	10000	0
7	20250110	192700	270165530	10000	10000	10000	10000	0
8	20250110	192600	270165530	10000	10000	10000	10000	0
9	20250110	192500	270165530	10000	10000	10000	10000	0
10	20250110	192400	270165530	10000	10000	10000	10000	0
11	20250110	192300	270165530	10000	10000	10000	10000	0
12	20250110	192200	270165530	10000	10000	10000	10000	0
13	20250110	192100	270165530	10000	10000	10000	10000	0
14	20250110	192000	270165530	10000	10000	10000	10000	0
15	20250110	191900	270165530	10000	10000	10000	10000	0
16	20250110	191800	270165530	10000	10000	10000	10000	0
17	20250110	191700	270165530	10000	10000	10000	10000	0
18	20250110	191600	270165530	10000	10000	10000	10000	0
19	20250110	191500	270165530	10000	10000	10000	10000	0
20	20250110	191400	270165530	10000	10000	10000	10000	0
21	20250110	191300	270165530	10000	10000	10000	10000	0
22	20250110	191200	270165530	10000	10000	10000	10000	0
23	20250110	191100	270165530	10000	10000	10000	10000	0
24	20250110	191000	270165530	10000	10000	10000	10000	0
25	20250110	190900	270165530	10000	10000	10000	10000	0
26	20250110	190800	270165530	10000	10000	10000	10000	0
27	20250110	190700	270165530	10000	10000	10000	10000	0
28	20250110	190600	270165530	10000	10000	10000	10000	0
29	20250110	190500	270165530	10000	10000	10000	10000	0
30	20250110	190400	270165530	10000	10000	10000	10000	0
31	20250110	190300	270165530	10000	10000	10000	10000	0
32	20250110	190200	270165530	10000	10000	10000	10000	1602
33	20250110	190100	270165530	10000	10000	10000	10000	0
34	20250110	190000	270165530	10000	10000	10000	10000	0
35	20250110	185900	270165530	10000	10000	10000	10000	0
36	20250110	185800	270165530	10000	10000	10000	10000	0
37	20250110	185700	270165530	10000	10000	10000	10000	0
38	20250110	185600	270165530	10000	10000	10000	10000	0
39	20250110	185500	270165530	10000	10000	10000	10000	0
40	20250110	185400	270165530	10000	10000	10000	10000	0
41	20250110	185300	270165530	10000	10000	10000	10000	0
42	20250110	185200	270165530	10000	10000	10000	10000	0
43	20250110	185100	270165530	10000	10000	10000	10000	0
44	20250110	185000	270165530	10000	10000	10000	10000	0
45	20250110	184900	270165530	10000	10000	10000	10000	0
46	20250110	184800	270165530	10000	10000	10000	10000	0
47	20250110	184700	270165530	10000	10000	10000	10000	0
48	20250110	184600	270165530	10000	10000	10000	10000	0
49	20250110	184500	270165530	10000	10000	10000	10000	0
50	20250110	184400	270165530	10000	10000	10000	10000	0
51	20250110	184300	270165530	10000	10000	10000	10000	0
52	20250110	184200	270165530	10000	10000	10000	10000	0
53	20250110	184100	270165530	10000	10000	10000	10000	0
54	20250110	184000	270165530	10000	10000	10000	10000	0
55	20250110	183900	270165530	10000	10000	10000	10000	0
56	20250110	183800	270165530	10000	10000	10000	10000	0
57	20250110	183700	270165530	10000	10000	10000	10000	0
58	20250110	183600	270165530	10000	10000	10000	10000	0
59	20250110	183500	270165530	10000	10000	10000	10000	0
60	20250110	183400	270165530	10000	10000	10000	10000	0
61	20250110	183300	270165530	10000	10000	10000	10000	0
62	20250110	183200	270165530	10000	10000	10000	10000	1602
63	20250110	183100	270165530	10000	10000	10000	10000	0
64	20250110	183000	270165530	10000	10000	10000	10000	0
65	20250110	182900	270165530	10000	10000	10000	10000	0
66	20250110	182800	270165530	10000	10000	10000	10000	0
67	20250110	182700	270165530	10000	10000	10000	10000	0
68	20250110	182600	270165530	10000	10000	10000	10000	0
69	20250110	182500	270165530	10000	10000	10000	10000	0
70	20250110	182400	270165530	10000	10000	10000	10000	0
71	20250110	182300	270165530	10000	10000	10000	10000	0
72	20250110	182200	270165530	10000	10000	10000	10000	0
73	20250110	182100	270165530	10000	10000	10000	10000	0
74	20250110	182000	270165530	10000	10000	10000	10000	0
75	20250110	181900	270165530	10000	10000	10000	10000	0
76	20250110	181800	270165530	10000	10000	10000	10000	0
77	20250110	181700	270165530	10000	10000	10000	10000	0
78	20250110	181600	270165530	10000	10000	10000	10000	0
79	20250110	181500	270165530	10000	10000	10000	10000	0
80	20250110	181400	270165530	10000	10000	10000	10000	0
81	20250110	181300	270165530	10000	10000	10000	10000	0
82	20250110	181200	270165530	10000	10000	10000	10000	0
83	20250110	181100	270165530	10000	10000	10000	10000	0
84	20250110	181000	270165530	10000	10000	10000	10000	0
85	20250110	180900	270165530	10000	10000	10000	10000	0
86	20250110	180800	270165530	10000	10000	10000	10000	0
87	20250110	180700	270165530	10000	10000	10000	10000	0
88	20250110	180600	270165530	10000	10000	10000	10000	0
89	20250110	180500	270165530	10000	10000	10000	10000	0
90	20250110	180400	270165530	10000	10000	10000	10000	0
91	20250110	180300	270165530	10000	10000	10000	10000	0
92	20250110	180200	270165530	10000	10000	10000	10000	1602
93	20250110	180100	270165530	10000	10000	10000	10000	0
94	20250110	180000	270165530	10000	10000	10000	10000	0
95	20250110	175900	270165530	10000	10000	10000	10000	0
96	20250110	175800	270165530	10000	10000	10000	10000	0
97	20250110	175700	270165530	10000	10000	10000	10000	0
98	20250110	175600	270165530	10000	10000	10000	10000	0
99	20250110	175500	270165530	10000	10000	10000	10000	0
100	20250110	175400	270165530	10000	10000	10000	10000	0
101	20250110	175300	270165530	10000	10000	10000	10000	0
102	20250110	175200	270165530	10000	10000	10000	10000	0
103	20250110	175100	270165530	10000	10000	10000	10000	0
104	20250110	175000	270165530	10000	10000	10000	10000	0
105	20250110	174900	270165530	10000	10000	10000	10000	0
106	20250110	174800	270165530	10000	10000	10000	10000	0
107	20250110	174700	270165530	10000	10000	10000	10000	0
108	20250110	174600	270165530	10000	10000	10000	10000	0
109	20250110	174500	270165530	10000	10000	10000	10000	0
110	20250110	174400	270165530	10000	10000	10000	10000	0
111	20250110	174300	270165530	10000	10000	10000	10000	0
112	20250110	174200	270165530	10000	10000	10000	10000	0
113	20250110	174100	270165530	10000	10000	10000	10000	0
114	20250110	174000	270165530	10000	10000	10000	10000	0
115	20250110	173900	270165530	10000	10000	10000	10000	0
116	20250110	173800	270165530	10000	10000	10000	10000	0
117	20250110	173700	270165530	10000	10000	10000	10000	0
118	20250110	173600	270165530	10000	10000	10000	10000	0
119	20250110	173500	270165530	10000	10000	10000	10000	0
120	20250110	173400	270165530	10000	10000	10000	10000	0
121	20250110	173300	270165530	10000	10000	10000	10000	0
122	20250110	173200	270165530	10000	10000	10000	10000	1602
123	20250110	173100	270165530	10000	10000	10000	10000	0
124	20250110	173000	270165530	10000	10000	10000	10000	0
125	20250110	172900	270165530	10000	10000	10000	10000	0
126	20250110	172800	270165530	10000	10000	10000	10000	0
127	20250110	172700	270165530	10000	10000	10000	10000	0
128	20250110	172600	270165530	10000	10000	10000	10000	0
129	20250110	172500	270165530	10000	10000	10000	10000	0
130	20250110	172400	270165530	10000	10000	10000	10000	0
131	20250110	172300	270165530	10000	10000	10000	10000	0
132	20250110	172200	270165530	10000	10000	10000	10000	0
133	20250110	172100	270165530	10000	10000	10000	10000	0
134	20250110	172000	270165530	10000	10000	10000	10000	0
135	20250110	171900	270165530	10000	10000	10000	10000	0
136	20250110	171800	270165530	10000	10000	10000	10000	0
137	20250110	171700	270165530	10000	10000	10000	10000	0
138	20250110	171600	270165530	10000	10000	10000	10000	0
139	20250110	171500	270165530	10000	10000	10000	10000	0
140	20250110	171400	270165530	10000	10000	10000	10000	0
141	20250110	171300	270165530	10000	10000	10000	10000	0
142	20250110	171200	270165530	10000	10000	10000	10000	0
143	20250110	171100	270165530	10000	10000	10000	10000	0
144	20250110	171000	270165530	10000	10000	10000	10000	0
145	20250110	170900	270165530	10000	10000	10000	10000	0
146	20250110	170800	270165530	10000	10000	10000	10000	0
147	20250110	170700	270165530	10000	10000	10000	10000	0
148	20250110	170600	270165530	10000	10000	10000	10000	0
149	20250110	170500	270165530	10000	10000	10000	10000	0
150	20250110	170400	270165530	10000	10000	10000	10000	0
151	20250110	170300	270165530	10000	10000	10000	10000	0
152	20250110	170200	270165530	10000	10000	10000	10000	1602
153	20250110	170100	270165530	10000	10000	10000	10000	0
154	20250110	170000	270165530	10000	10000	10000	10000	0
155	20250110	165900	270165530	10000	10000	10000	10000	0
156	20250110	165800	270165530	10000	10000	10000	10000	0
157	20250110	165700	270165530	10000	10000	10000	10000	0
158	20250110	165600	270165530	10000	10000	10000	10000	0
159	20250110	165500	270165530	10000	10000	10000	10000	0
160	20250110	165400	270165530	10000	10000	10000	10000	0
161	20250110	165300	270165530	10000	10000	10000	10000	0
162	20250110	165200	270165530	10000	10000	10000	10000	0
163	20250110	165100	270165530	10000	10000	10000	10000	0
164	20250110	165000	270165530	10000	10000	10000	10000	0
165	20250110	164900	270165530	10000	10000	10000	10000	0
166	20250110	164800	270165530	10000	10000	10000	10000	0
167	20250110	164700	270165530	10000	10000	10000	10000	0
168	20250110	164600	270165530	10000	10000	10000	10000	0
169	20250110	164500	270165530	10000	10000	10000	10000	0
170	20250110	164400	270165530	10000	10000	10000	10000	0
171	20250110	164300	270165530	10000	10000	10000	10000	0
172	20250110	164200	270165530	10000	10000	10000	10000	0
173	20250110	164100	270165530	10000	10000	10000	10000	0
174	20250110	164000	270165530	10000	10000	10000	10000	0
175	20250110	163900	270165530	10000	10000	10000	10000	0
176	20250110	163800	270165530	10000	10000	10000	10000	0
177	20250110	163700	270165530	10000	10000	10000	10000	0
178	20250110	163600	270165530	10000	10000	10000	10000	0
179	20250110	163500	270165530	10000	10000	10000	10000	0
180	20250110	163400	270165530	10000	10000	10000	10000	0
181	20250110	163300	270165530	10000	10000	10000	10000	0
182	20250110	163200	270165530	10000	10000	10000	10000	1602
183	20250110	163100	270165530	10000	10000	10000	10000	0
184	20250110	163000	270165530	10000	10000	10000	10000	0
185	20250110	162900	270165530	10000	10000	10000	10000	0
186	20250110	162800	270165530	10000	10000	10000	10000	0
187	20250110	162700	270165530	10000	10000	10000	10000	0
188	20250110	162600	270165530	10000	10000	10000	10000	0
189	20250110	162500	270165530	10000	10000	10000	10000	0
190	20250110	162400	270165530	10000	10000	10000	10000	0
191	20250110	162300	270165530	10000	10000	10000	10000	0
192	20250110	162200	270165530	10000	10000	10000	10000	0
193	20250110	162100	270165530	10000	10000	10000	10000	0
194	20250110	162000	270165530	10000	10000	10000	10000	0
195	20250110	161900	270165530	10000	10000	10000	10000	0
196	20250110	161800	270165530	10000	10000	10000	10000	0
197	20250110	161700	270165530	10000	10000	10000	10000	0
198	20250110	161600	270165530	10000	10000	10000	10000	0
199	20250110	161500	270165530	10000	10000	10000	10000	0
200	20250110	161400	270165530	10000	10000	10000	10000	0
201	20250110	161300	270165530	10000	10000	10000	10000	0
202	20250110	161200	270165530	10000	10000	10000	10000	0
203	20250110	161100	270165530	10000	10000	10000	10000	0
204	20250110	161000	270165530	10000	10000	10000	10000	0
205	20250110	160900	270165530	10000	10000	10000	10000	0
206	20250110	160800	270165530	10000	10000	10000	10000	0
207	20250110	160700	270165530	10000	10000	10000	10000	0
208	20250110	160600	270165530	10000	10000	10000	10000	0
209	20250110	160500	270165530	10000	10000	10000	10000	0
210	20250110	160400	270165530	10000	10000	10000	10000	0
211	20250110	160300	270165530	10000	10000	10000	10000	0
212	20250110	160200	270165530	10000	10000	10000	10000	1602
213	20250110	160100	270165530	10000	10000	10000	10000	0
214	20250110	160000	270165530	10000	10000	10000	10000	0
215	20250110	155900	270165530	10000	10000	10000	10000	0
216	20250110	155800	270165530	10000	10000	10000	10000	0
217	20250110	155700	270165530	10000	10000	10000	10000	0
218	20250110	155600	270165530	10000	10000	10000	10000	0
219	20250110	155500	270165530	10000	10000	10000	10000	0
220	20250110	155400	270165530	10000	10000	10000	10000	0
221	20250110	155300	270165530	10000	10000	10000	10000	0
222	20250110	155200	270165530	10000	10000	10000	10000	0
223	20250110	155100	270165530	10000	10000	10000	10000	0
224	20250110	155000	270165530	10000	10000	10000	10000	0
225	20250110	154900	270165530	10000	10000	10000	10000	0
226	20250110	154800	270165530	10000	10000	10000	10000	0
227	20250110	154700	270165530	10000	10000	10000	10000	0
228	20250110	154600	270165530	10000	10000	10000	10000	0
229	20250110	154500	270165530	10000	10000	10000	10000	0
230	20250110	154400	270165530	10000	10000	10000	10000	0
231	20250110	154300	270165530	10000	10000	10000	10000	0
232	20250110	154200	270165530	10000	10000	10000	10000	0
233	20250110	154100	270165530	10000	10000	10000	10000	0
234	20250110	154000	270165530	10000	10000	10000	10000	0
235	20250110	153900	270165530	10000	10000	10000	10000	0
236	20250110	153800	270165530	10000	10000	10000	10000	0
237	20250110	153700	270165530	10000	10000	10000	10000	0
238	20250110	153600	270165530	10000	10000	10000	10000	0
239	20250110	153500	270165530	10000	10000	10000	10000	0
240	20250110	153400	270165530	10000	10000	10000	10000	0
241	20250110	153300	270165530	10000	10000	10000	10000	0
242	20250110	153200	270165530	10000	10000	10000	10000	1602
243	20250110	153100	270165530	10000	10000	10000	10000	0
244	20250110	153000	270165530	10000	10000	10000	10000	1602
245	20250110	152900	254145530	10010	10010	10010	10010	0
246	20250110	152800	254145530	10010	10010	10010	10010	0
247	20250110	152700	254145530	10010	10010	10010	10010	0
248	20250110	152600	254145530	10010	10010	10010	10010	0
249	20250110	152500	254145530	10010	10010	10010	10010	0
250	20250110	152400	254145530	10010	10010	10010	10010	0
251	20250110	152300	254145530	10010	10010	10010	10010	0
252	20250110	152200	254145530	10010	10010	10010	10010	0
253	20250110	152100	254145530	10010	10010	10010	10010	0
254	20250110	152000	254145530	10010	10010	10010	10010	0
255	20250110	151900	254145530	10010	10010	10010	10010	33
256	20250110	151800	253815200	10020	10020	10020	10020	30
257	20250110	151700	253514600	10020	10000	10020	10000	855
258	20250110	151600	244954980	10010	10010	10010	10010	0
259	20250110	151500	244954980	10010	10010	10010	10010	0
260	20250110	151400	244954980	10010	10010	10010	10010	0
261	20250110	151300	244954980	10010	10010	10010	10010	1
262	20250110	151200	244944970	10000	10000	10000	10000	11
263	20250110	151100	244834970	10000	10000	10000	10000	13
264	20250110	151000	244704970	9990	9990	9990	9990	0
265	20250110	150900	244704970	9990	9990	9990	9990	503
266	20250110	150800	239680000	10010	10000	10010	10000	33
267	20250110	150700	239349680	9990	9990	9990	9990	200
268	20250110	150600	237351680	9990	10000	10000	9990	26
269	20250110	150500	237091830	9990	9990	9990	9990	122
270	20250110	150400	235873050	9990	9990	9990	9990	0
271	20250110	150300	235873050	9990	9990	9990	9990	2
272	20250110	150200	235853070	9980	9980	9980	9980	0
273	20250110	150100	235853070	9980	9980	9980	9980	0
274	20250110	150000	235853070	9980	10010	10010	9980	818
275	20250110	145900	227688860	10010	10010	10010	9990	7
276	20250110	145800	227618850	10010	10000	10010	9990	147
277	20250110	145700	226150070	10020	10020	10020	10020	1
278	20250110	145600	226140050	10010	10000	10010	10000	235
279	20250110	145500	223790030	10020	10010	10020	10010	37
280	20250110	145400	223419640	10020	10020	10020	10020	0
281	20250110	145300	223419640	10020	10020	10020	10020	0
282	20250110	145200	223419640	10020	10020	10020	10020	0
283	20250110	145100	223419640	10020	10020	10020	10020	0
284	20250110	145000	223419640	10020	10010	10020	10010	2
285	20250110	144900	223399610	10000	10010	10010	10000	50
286	20250110	144800	222899230	10020	10020	10020	10020	0
287	20250110	144700	222899230	10020	10020	10020	10020	460
288	20250110	144600	218290030	10020	10020	10020	10020	5
289	20250110	144500	218239930	10010	10010	10010	10010	0
290	20250110	144400	218239930	10010	10010	10010	10010	0
291	20250110	144300	218239930	10010	10010	10010	10010	0
292	20250110	144200	218239930	10010	10010	10010	10010	0
293	20250110	144100	218239930	10010	10010	10020	10010	3
294	20250110	144000	218209890	10020	10010	10020	10010	3
295	20250110	143900	218179850	10000	10000	10000	10000	200
296	20250110	143800	216179850	10020	10020	10020	10020	0
297	20250110	143700	216179850	10020	10020	10020	10020	0
298	20250110	143600	216179850	10020	10020	10020	10020	0
299	20250110	143500	216179850	10020	10020	10020	10020	0
300	20250110	143400	216179850	10020	10020	10020	10020	0
301	20250110	143300	216179850	10020	10020	10020	10020	0
302	20250110	143200	216179850	10020	10020	10020	10020	22
303	20250110	143100	215959410	10020	10020	10020	10020	0
304	20250110	143000	215959410	10020	10020	10020	10020	29
305	20250110	142900	215668830	10020	10020	10020	10020	0
306	20250110	142800	215668830	10020	10000	10020	10000	73
307	20250110	142700	214938770	10010	10010	10010	10010	1
308	20250110	142600	214928760	10010	10020	10020	10010	46
309	20250110	142500	214468120	10020	10020	10020	10020	447
310	20250110	142400	209989180	10010	10010	10010	10010	1
311	20250110	142300	209979170	10010	10010	10010	10010	0
312	20250110	142200	209979170	10010	10010	10010	10010	45
313	20250110	142100	209528720	10010	10010	10010	10010	0
314	20250110	142000	209528720	10010	10010	10010	10010	16
315	20250110	141900	209368560	10020	10020	10020	10020	0
316	20250110	141800	209368560	10020	10020	10020	10020	0
317	20250110	141700	209368560	10020	10020	10020	10020	0
318	20250110	141600	209368560	10020	10020	10020	10020	1
319	20250110	141500	209358540	10000	10010	10010	10000	155
320	20250110	141400	207807540	9990	9990	9990	9990	0
321	20250110	141300	207807540	9990	10010	10020	9990	102
322	20250110	141200	206786530	10020	10020	10020	10020	0
323	20250110	141100	206786530	10020	10010	10020	10010	2
324	20250110	141000	206766500	10020	10000	10020	10000	2
325	20250110	140900	206746480	10020	10010	10020	10010	4
326	20250110	140800	206706410	10020	10010	10020	10000	8
327	20250110	140700	206626330	10020	10000	10020	9990	135
328	20250110	140600	205275000	10010	10000	10010	9990	772
329	20250110	140500	197547340	10000	9990	10000	9990	803
330	20250110	140400	189520650	9990	9990	9990	9990	0
331	20250110	140300	189520650	9990	9990	9990	9990	0
332	20250110	140200	189520650	9990	9990	9990	9990	0
333	20250110	140100	189520650	9990	9990	9990	9990	0
334	20250110	140000	189520650	9990	9990	9990	9990	12
335	20250110	135900	189400770	9980	9980	9980	9980	0
336	20250110	135800	189400770	9980	9980	9980	9980	102
337	20250110	135700	188382810	9970	9970	9970	9970	0
338	20250110	135600	188382810	9970	9970	9970	9970	0
339	20250110	135500	188382810	9970	9990	9990	9970	160
340	20250110	135400	186784610	9990	9990	9990	9990	5
341	20250110	135300	186734660	9980	9980	9980	9980	100
342	20250110	135200	185736660	9980	9980	9980	9980	15
343	20250110	135100	185586960	9980	9980	10000	9980	66
344	20250110	135000	184928260	9980	9980	9980	9980	43
345	20250110	134900	184499120	9970	9970	9970	9970	0
346	20250110	134800	184499120	9970	9980	9980	9970	92
347	20250110	134700	183581870	9980	9980	9980	9980	1
348	20250110	134600	183571890	9980	9980	9980	9980	54
349	20250110	134500	183032970	9980	9980	9980	9980	21
350	20250110	134400	182823390	9980	9980	9980	9980	6
351	20250110	134300	182763510	9980	9980	9980	9970	7
352	20250110	134200	182693700	9970	9970	9980	9960	314
353	20250110	134100	179563500	9990	9980	9990	9970	1577
354	20250110	134000	163838160	10000	10000	10000	10000	0
355	20250110	133900	163838160	10000	10000	10000	10000	0
356	20250110	133800	163838160	10000	10000	10000	10000	0
357	20250110	133700	163838160	10000	10000	10000	10000	0
358	20250110	133600	163838160	10000	9980	10000	9980	1435
359	20250110	133500	149516260	10000	9990	10000	9990	2342
360	20250110	133400	126119670	10000	10000	10000	10000	0
361	20250110	133300	126119670	10000	10000	10000	10000	0
362	20250110	133200	126119670	10000	10000	10000	10000	0
363	20250110	133100	126119670	10000	10000	10000	10000	0
364	20250110	133000	126119670	10000	10000	10000	10000	108
365	20250110	132900	125039670	10000	10000	10000	10000	0
366	20250110	132800	125039670	10000	10000	10000	10000	0
367	20250110	132700	125039670	10000	10000	10000	10000	10
368	20250110	132600	124939670	10000	10000	10000	10000	0
369	20250110	132500	124939670	10000	10000	10000	10000	0
370	20250110	132400	124939670	10000	10000	10000	10000	61
371	20250110	132300	124329670	10000	10000	10000	10000	0
372	20250110	132200	124329670	10000	10000	10000	10000	0
373	20250110	132100	124329670	10000	10000	10000	10000	0
374	20250110	132000	124329670	10000	10000	10000	10000	0
375	20250110	131900	124329670	10000	10000	10000	10000	2
376	20250110	131800	124309670	10000	10000	10000	10000	0
377	20250110	131700	124309670	10000	10000	10000	10000	0
378	20250110	131600	124309670	10000	10000	10000	10000	0
379	20250110	131500	124309670	10000	10000	10000	10000	10
380	20250110	131400	124209670	10000	10000	10000	10000	0
381	20250110	131300	124209670	10000	10000	10000	10000	0
382	20250110	131200	124209670	10000	10000	10000	10000	11
383	20250110	131100	124099670	10000	10000	10000	10000	25
384	20250110	131000	123849670	10000	10000	10000	10000	1083
385	20250110	130900	113019670	10000	10000	10000	10000	0
386	20250110	130800	113019670	10000	10000	10000	10000	0
387	20250110	130700	113019670	10000	10000	10000	10000	0
388	20250110	130600	113019670	10000	10000	10000	10000	0
389	20250110	130500	113019670	10000	10000	10000	10000	0
390	20250110	130400	113019670	10000	10000	10000	10000	0
391	20250110	130300	113019670	10000	10000	10000	10000	0
392	20250110	130200	113019670	10000	10000	10000	10000	0
393	20250110	130100	113019670	10000	10000	10000	10000	0
394	20250110	130000	113019670	10000	10000	10000	10000	0
395	20250110	125900	113019670	10000	10000	10000	10000	0
396	20250110	125800	113019670	10000	10000	10000	10000	0
397	20250110	125700	113019670	10000	10000	10000	10000	0
398	20250110	125600	113019670	10000	10000	10000	10000	0
399	20250110	125500	113019670	10000	10000	10000	10000	0
400	20250110	125400	113019670	10000	10000	10000	10000	0
401	20250110	125300	113019670	10000	10000	10000	10000	0
402	20250110	125200	113019670	10000	10000	10000	10000	0
403	20250110	125100	113019670	10000	10000	10000	10000	0
404	20250110	125000	113019670	10000	10000	10000	10000	0
405	20250110	124900	113019670	10000	10000	10000	10000	10
406	20250110	124800	112919670	10000	10000	10000	10000	0
407	20250110	124700	112919670	10000	10010	10010	10000	4
408	20250110	124600	112879660	10000	10000	10000	10000	0
409	20250110	124500	112879660	10000	10000	10000	10000	0
410	20250110	124400	112879660	10000	10000	10000	10000	0
411	20250110	124300	112879660	10000	10000	10000	10000	4
412	20250110	124200	112839660	10000	10000	10000	10000	1
413	20250110	124100	112829660	10000	10000	10000	10000	0
414	20250110	124000	112829660	10000	10000	10000	10000	5
415	20250110	123900	112779660	10000	10000	10000	10000	0
416	20250110	123800	112779660	10000	10000	10000	10000	0
417	20250110	123700	112779660	10000	10000	10000	10000	10
418	20250110	123600	112679660	10000	10000	10000	10000	0
419	20250110	123500	112679660	10000	10000	10000	10000	40
420	20250110	123400	112279660	10000	10000	10000	10000	0
421	20250110	123300	112279660	10000	10000	10000	10000	101
422	20250110	123200	111269660	10010	10010	10010	10010	3
423	20250110	123100	111239630	10000	10000	10000	10000	5
424	20250110	123000	111189630	10020	10020	10020	10020	0
425	20250110	122900	111189630	10020	10000	10020	10000	26
426	20250110	122800	110929430	10000	10000	10000	10000	25
427	20250110	122700	110679430	10000	10000	10000	10000	0
428	20250110	122600	110679430	10000	10000	10000	10000	27
429	20250110	122500	110409430	10000	10000	10000	10000	21
430	20250110	122400	110199430	10000	10000	10000	10000	2
431	20250110	122300	110179430	10000	10000	10000	10000	0
432	20250110	122200	110179430	10000	10000	10000	10000	0
433	20250110	122100	110179430	10000	10000	10000	10000	400
434	20250110	122000	106179430	10000	10000	10000	10000	0
435	20250110	121900	106179430	10000	10000	10000	10000	20
436	20250110	121800	105979430	10000	10000	10000	10000	0
437	20250110	121700	105979430	10000	10000	10000	10000	4
438	20250110	121600	105939430	10000	10000	10000	10000	1
439	20250110	121500	105929430	10000	10000	10000	10000	5
440	20250110	121400	105879430	10000	10000	10000	10000	4
441	20250110	121300	105839430	10000	10000	10000	10000	0
442	20250110	121200	105839430	10000	10000	10000	10000	0
443	20250110	121100	105839430	10000	10000	10000	10000	1
444	20250110	121000	105829430	10000	10000	10000	10000	0
445	20250110	120900	105829430	10000	10000	10000	10000	257
446	20250110	120800	103259430	9990	9990	9990	9990	0
447	20250110	120700	103259430	9990	9990	9990	9990	0
448	20250110	120600	103259430	9990	9990	9990	9990	0
449	20250110	120500	103259430	9990	9990	9990	9990	0
450	20250110	120400	103259430	9990	9990	9990	9990	0
451	20250110	120300	103259430	9990	9990	9990	9990	0
452	20250110	120200	103259430	9990	9990	9990	9990	0
453	20250110	120100	103259430	9990	9990	9990	9990	0
454	20250110	120000	103259430	9990	9990	9990	9990	0
455	20250110	115900	103259430	9990	9990	9990	9990	0
456	20250110	115800	103259430	9990	9990	9990	9990	0
457	20250110	115700	103259430	9990	9990	9990	9990	0
458	20250110	115600	103259430	9990	10000	10000	9990	250
459	20250110	115500	100761900	10000	10000	10000	10000	0
460	20250110	115400	100761900	10000	10000	10000	10000	0
461	20250110	115300	100761900	10000	10000	10000	10000	0
462	20250110	115200	100761900	10000	10000	10000	10000	10
463	20250110	115100	100661900	10000	10000	10000	10000	50
464	20250110	115000	100161900	10000	10000	10000	10000	0
465	20250110	114900	100161900	10000	10000	10000	10000	13
466	20250110	114800	100031900	10000	10000	10000	10000	10
467	20250110	114700	99931900	10000	10000	10000	10000	0
468	20250110	114600	99931900	10000	10000	10000	10000	0
469	20250110	114500	99931900	10000	10000	10000	10000	0
470	20250110	114400	99931900	10000	10000	10000	10000	13
471	20250110	114300	99801900	10000	10000	10000	10000	20
472	20250110	114200	99601900	10000	10000	10000	10000	10
473	20250110	114100	99501900	10000	10000	10000	10000	6
474	20250110	114000	99441900	10000	10000	10000	10000	0
475	20250110	113900	99441900	10000	10000	10000	10000	3
476	20250110	113800	99411900	10000	10000	10000	10000	0
477	20250110	113700	99411900	10000	10000	10000	10000	0
478	20250110	113600	99411900	10000	10000	10000	10000	50
479	20250110	113500	98911900	10010	10000	10010	10000	560
480	20250110	113400	93311830	10000	10000	10000	10000	72
481	20250110	113300	92591830	10000	10000	10000	10000	100
482	20250110	113200	91591830	10010	10010	10010	10010	50
483	20250110	113100	91091330	10010	10010	10010	10010	11
484	20250110	113000	90981220	10010	10010	10010	10010	0
485	20250110	112900	90981220	10010	10010	10010	10010	1
486	20250110	112800	90971210	10020	10020	10020	10020	9
487	20250110	112700	90881030	10020	10020	10020	10020	0
488	20250110	112600	90881030	10020	10020	10020	10020	5
489	20250110	112500	90830930	10010	10010	10010	10010	355
490	20250110	112400	87277380	10000	10000	10000	10000	0
491	20250110	112300	87277380	10000	10000	10000	10000	1
492	20250110	112200	87267380	10000	10000	10000	10000	0
493	20250110	112100	87267380	10000	10000	10000	10000	1
494	20250110	112000	87257380	10010	10010	10010	10010	0
495	20250110	111900	87257380	10010	10010	10010	10010	0
496	20250110	111800	87257380	10010	10010	10010	10010	9
497	20250110	111700	87167290	10010	10010	10010	10010	0
498	20250110	111600	87167290	10010	10010	10010	10010	5
499	20250110	111500	87117240	10000	10000	10000	10000	8
500	20250110	111400	87037240	10000	10000	10000	10000	101
501	20250110	111300	86027240	10000	10000	10000	10000	20
502	20250110	111200	85827240	10000	10000	10000	10000	0
503	20250110	111100	85827240	10000	10000	10000	10000	16
504	20250110	111000	85667240	10010	10010	10010	10010	0
505	20250110	110900	85667240	10010	10010	10010	10010	4
506	20250110	110800	85627200	10000	10000	10000	10000	0
507	20250110	110700	85627200	10000	10000	10000	10000	0
508	20250110	110600	85627200	10000	10000	10000	10000	213
509	20250110	110500	83497200	10000	10000	10000	10000	0
510	20250110	110400	83497200	10000	10000	10000	10000	198
511	20250110	110300	81517200	9990	9990	9990	9990	0
512	20250110	110200	81517200	9990	9990	9990	9990	0
513	20250110	110100	81517200	9990	9990	9990	9990	1538
514	20250110	110000	66152580	10000	10000	10000	10000	110
515	20250110	105900	65052580	10000	10000	10000	10000	36
516	20250110	105800	64692580	10000	10000	10000	10000	20
517	20250110	105700	64492580	9990	9990	9990	9990	0
518	20250110	105600	64492580	9990	9990	9990	9990	0
519	20250110	105500	64492580	9990	9990	9990	9990	1
520	20250110	105400	64482590	9990	9990	9990	9990	0
521	20250110	105300	64482590	9990	9990	9990	9990	100
522	20250110	105200	63483590	9990	9990	9990	9990	0
523	20250110	105100	63483590	9990	9990	9990	9990	0
524	20250110	105000	63483590	9990	9990	9990	9990	0
525	20250110	104900	63483590	9990	9990	9990	9990	12
526	20250110	104800	63363710	10000	10000	10000	10000	30
527	20250110	104700	63063710	10000	10000	10000	10000	0
528	20250110	104600	63063710	10000	10000	10000	10000	0
529	20250110	104500	63063710	10000	10000	10000	10000	0
530	20250110	104400	63063710	10000	10000	10000	10000	0
531	20250110	104300	63063710	10000	10000	10000	10000	28
532	20250110	104200	62783710	10020	10020	10020	10020	0
533	20250110	104100	62783710	10020	10020	10020	10020	0
534	20250110	104000	62783710	10020	10020	10020	10020	9
535	20250110	103900	62693530	10000	10000	10000	10000	25
536	20250110	103800	62443530	10000	10000	10000	10000	1
537	20250110	103700	62433530	10000	10000	10000	10000	50
538	20250110	103600	61933530	10020	10020	10020	10020	0
539	20250110	103500	61933530	10020	10020	10020	10020	0
540	20250110	103400	61933530	10020	10020	10020	10020	0
541	20250110	103300	61933530	10020	10020	10020	10020	1
542	20250110	103200	61923510	10000	10000	10000	10000	26
543	20250110	103100	61663510	10000	10000	10000	10000	583
544	20250110	103000	55833510	10000	10000	10000	10000	0
545	20250110	102900	55833510	10000	10000	10000	10000	0
546	20250110	102800	55833510	10000	10000	10000	10000	0
547	20250110	102700	55833510	10000	10020	10020	10000	253
548	20250110	102600	53303490	10010	10010	10010	10010	2
549	20250110	102500	53283470	10010	10010	10010	10010	3
550	20250110	102400	53253440	10010	10010	10010	10010	0
551	20250110	102300	53253440	10010	10010	10010	10010	0
552	20250110	102200	53253440	10010	10010	10010	10010	0
553	20250110	102100	53253440	10010	10010	10010	10010	0
554	20250110	102000	53253440	10010	10000	10010	10000	201
555	20250110	101900	51241440	10010	10010	10010	10010	3
556	20250110	101800	51211410	10000	10000	10000	10000	0
557	20250110	101700	51211410	10000	10000	10000	10000	0
558	20250110	101600	51211410	10000	10000	10000	10000	1
559	20250110	101500	51201410	10000	10000	10000	10000	0
560	20250110	101400	51201410	10000	10000	10000	10000	600
561	20250110	101300	45201410	10000	10000	10000	10000	0
562	20250110	101200	45201410	10000	10000	10000	10000	0
563	20250110	101100	45201410	10000	10020	10020	10000	382
564	20250110	101000	41378290	10020	10020	10020	10020	0
565	20250110	100900	41378290	10020	10020	10020	10020	0
566	20250110	100800	41378290	10020	10020	10020	10020	0
567	20250110	100700	41378290	10020	10020	10020	10020	0
568	20250110	100600	41378290	10020	10020	10020	10020	0
569	20250110	100500	41378290	10020	10020	10020	10020	10
570	20250110	100400	41278090	10020	10010	10020	10010	21
571	20250110	100300	41067870	10010	10010	10010	10010	655
572	20250110	100200	34511320	10030	10030	10030	10030	1
573	20250110	100100	34501290	10020	10020	10020	10020	0
574	20250110	100000	34501290	10020	10020	10020	10020	0
575	20250110	095900	34501290	10020	10020	10020	10020	0
576	20250110	095800	34501290	10020	10020	10020	10020	0
577	20250110	095700	34501290	10020	10020	10020	10020	0
578	20250110	095600	34501290	10020	10020	10020	10020	99
579	20250110	095500	33509310	10020	10020	10020	10020	1
580	20250110	095400	33499290	10020	10020	10020	10020	0
581	20250110	095300	33499290	10020	10020	10020	10020	0
582	20250110	095200	33499290	10020	10020	10020	10020	0
583	20250110	095100	33499290	10020	10020	10020	10020	0
584	20250110	095000	33499290	10020	10020	10020	10020	0
585	20250110	094900	33499290	10020	10020	10020	10020	17
586	20250110	094800	33328950	10020	10020	10020	10020	100
587	20250110	094700	32326950	10020	10020	10020	10020	1
588	20250110	094600	32316930	10020	10020	10020	10020	32
589	20250110	094500	31996290	10020	10020	10020	10020	17
590	20250110	094400	31825950	10020	10030	10030	10020	11
591	20250110	094300	31715650	10020	10020	10020	10020	0
592	20250110	094200	31715650	10020	10020	10020	10020	5
593	20250110	094100	31665550	10020	10020	10020	10020	0
594	20250110	094000	31665550	10020	10020	10020	10020	0
595	20250110	093900	31665550	10020	10020	10020	10020	0
596	20250110	093800	31665550	10020	10020	10020	10020	0
597	20250110	093700	31665550	10020	10020	10020	10020	0
598	20250110	093600	31665550	10020	10020	10020	10020	3
599	20250110	093500	31635490	10020	10020	10020	10020	3
600	20250110	093400	31605430	10020	10020	10020	10020	109
601	20250110	093300	30513250	10030	10030	10030	10030	15
602	20250110	093200	30362800	10010	10010	10010	10010	0
603	20250110	093100	30362800	10010	10010	10010	10010	0
604	20250110	093000	30362800	10010	10010	10010	10010	0
605	20250110	092900	30362800	10010	10010	10020	10010	474
606	20250110	092800	25618050	10020	10020	10020	10020	0
607	20250110	092700	25618050	10020	10020	10020	10020	1
608	20250110	092600	25608030	10020	10020	10030	10020	502
609	20250110	092500	20577720	10020	10020	10020	10020	2
610	20250110	092400	20557680	10020	10020	10020	10020	0
611	20250110	092300	20557680	10020	10020	10020	10020	0
612	20250110	092200	20557680	10020	10020	10020	10020	28
613	20250110	092100	20277120	10020	10020	10020	10020	60
614	20250110	092000	19675920	10020	10020	10020	10020	201
615	20250110	091900	17661900	10000	10000	10000	10000	0
616	20250110	091800	17661900	10000	10010	10010	10000	404
617	20250110	091700	13618890	10010	10010	10010	10010	3
618	20250110	091600	13588860	10010	10010	10010	10010	127
619	20250110	091500	12317590	10010	10010	10010	10010	130
620	20250110	091400	11016290	10020	10020	10020	10020	51
621	20250110	091300	10505270	10000	10020	10020	10000	17
622	20250110	091200	10334950	10030	10030	10030	10030	0
623	20250110	091100	10334950	10030	10030	10030	10030	53
624	20250110	091000	9803360	10020	10020	10020	10020	0
625	20250110	090900	9803360	10020	10000	10020	10000	2
626	20250110	090800	9783340	9990	9990	9990	9990	0
627	20250110	090700	9783340	9990	9990	9990	9990	0
628	20250110	090600	9783340	9990	10030	10030	9990	460
629	20250110	090500	5187140	10030	10020	10030	10020	2
630	20250110	090400	5167090	9990	10010	10010	9990	500
631	20250110	090300	170480	10030	10030	10030	10030	0
632	20250110	090200	170480	10030	10030	10030	10030	0
633	20250110	090100	170480	10030	10030	10030	10030	10
634	20250110	090000	70180	10030	10030	10030	10020	7