KissMeData/072020/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195000	119460000	9970	9970	9970	9970	431
3	20250116	194900	119460000	9970	9970	9970	9970	0
4	20250116	194800	119460000	9970	9970	9970	9970	0
5	20250116	194700	119460000	9970	9970	9970	9970	0
6	20250116	194600	119460000	9970	9970	9970	9970	0
7	20250116	194500	119460000	9970	9970	9970	9970	0
8	20250116	194400	119460000	9970	9970	9970	9970	0
9	20250116	194300	119460000	9970	9970	9970	9970	0
10	20250116	194200	119460000	9970	9970	9970	9970	0
11	20250116	194100	119460000	9970	9970	9970	9970	0
12	20250116	194000	119460000	9970	9970	9970	9970	0
13	20250116	193900	119460000	9970	9970	9970	9970	0
14	20250116	193800	119460000	9970	9970	9970	9970	0
15	20250116	193700	119460000	9970	9970	9970	9970	0
16	20250116	193600	119460000	9970	9970	9970	9970	0
17	20250116	193500	119460000	9970	9970	9970	9970	0
18	20250116	193400	119460000	9970	9970	9970	9970	0
19	20250116	193300	119460000	9970	9970	9970	9970	0
20	20250116	193200	119460000	9970	9970	9970	9970	0
21	20250116	193100	119460000	9970	9970	9970	9970	0
22	20250116	193000	119460000	9970	9970	9970	9970	0
23	20250116	192900	119460000	9970	9970	9970	9970	0
24	20250116	192800	119460000	9970	9970	9970	9970	0
25	20250116	192700	119460000	9970	9970	9970	9970	0
26	20250116	192600	119460000	9970	9970	9970	9970	0
27	20250116	192500	119460000	9970	9970	9970	9970	0
28	20250116	192400	119460000	9970	9970	9970	9970	0
29	20250116	192300	119460000	9970	9970	9970	9970	0
30	20250116	192200	119460000	9970	9970	9970	9970	0
31	20250116	192100	119460000	9970	9970	9970	9970	0
32	20250116	192000	119460000	9970	9970	9970	9970	431
33	20250116	191900	119460000	9970	9970	9970	9970	0
34	20250116	191800	119460000	9970	9970	9970	9970	0
35	20250116	191700	119460000	9970	9970	9970	9970	0
36	20250116	191600	119460000	9970	9970	9970	9970	0
37	20250116	191500	119460000	9970	9970	9970	9970	0
38	20250116	191400	119460000	9970	9970	9970	9970	0
39	20250116	191300	119460000	9970	9970	9970	9970	0
40	20250116	191200	119460000	9970	9970	9970	9970	0
41	20250116	191100	119460000	9970	9970	9970	9970	0
42	20250116	191000	119460000	9970	9970	9970	9970	0
43	20250116	190900	119460000	9970	9970	9970	9970	0
44	20250116	190800	119460000	9970	9970	9970	9970	0
45	20250116	190700	119460000	9970	9970	9970	9970	0
46	20250116	190600	119460000	9970	9970	9970	9970	0
47	20250116	190500	119460000	9970	9970	9970	9970	0
48	20250116	190400	119460000	9970	9970	9970	9970	0
49	20250116	190300	119460000	9970	9970	9970	9970	0
50	20250116	190200	119460000	9970	9970	9970	9970	0
51	20250116	190100	119460000	9970	9970	9970	9970	0
52	20250116	190000	119460000	9970	9970	9970	9970	0
53	20250116	185900	119460000	9970	9970	9970	9970	0
54	20250116	185800	119460000	9970	9970	9970	9970	0
55	20250116	185700	119460000	9970	9970	9970	9970	0
56	20250116	185600	119460000	9970	9970	9970	9970	0
57	20250116	185500	119460000	9970	9970	9970	9970	0
58	20250116	185400	119460000	9970	9970	9970	9970	0
59	20250116	185300	119460000	9970	9970	9970	9970	0
60	20250116	185200	119460000	9970	9970	9970	9970	0
61	20250116	185100	119460000	9970	9970	9970	9970	0
62	20250116	185000	119460000	9970	9970	9970	9970	431
63	20250116	184900	119460000	9970	9970	9970	9970	0
64	20250116	184800	119460000	9970	9970	9970	9970	0
65	20250116	184700	119460000	9970	9970	9970	9970	0
66	20250116	184600	119460000	9970	9970	9970	9970	0
67	20250116	184500	119460000	9970	9970	9970	9970	0
68	20250116	184400	119460000	9970	9970	9970	9970	0
69	20250116	184300	119460000	9970	9970	9970	9970	0
70	20250116	184200	119460000	9970	9970	9970	9970	0
71	20250116	184100	119460000	9970	9970	9970	9970	0
72	20250116	184000	119460000	9970	9970	9970	9970	0
73	20250116	183900	119460000	9970	9970	9970	9970	0
74	20250116	183800	119460000	9970	9970	9970	9970	0
75	20250116	183700	119460000	9970	9970	9970	9970	0
76	20250116	183600	119460000	9970	9970	9970	9970	0
77	20250116	183500	119460000	9970	9970	9970	9970	0
78	20250116	183400	119460000	9970	9970	9970	9970	0
79	20250116	183300	119460000	9970	9970	9970	9970	0
80	20250116	183200	119460000	9970	9970	9970	9970	0
81	20250116	183100	119460000	9970	9970	9970	9970	0
82	20250116	183000	119460000	9970	9970	9970	9970	0
83	20250116	182900	119460000	9970	9970	9970	9970	0
84	20250116	182800	119460000	9970	9970	9970	9970	0
85	20250116	182700	119460000	9970	9970	9970	9970	0
86	20250116	182600	119460000	9970	9970	9970	9970	0
87	20250116	182500	119460000	9970	9970	9970	9970	0
88	20250116	182400	119460000	9970	9970	9970	9970	0
89	20250116	182300	119460000	9970	9970	9970	9970	0
90	20250116	182200	119460000	9970	9970	9970	9970	0
91	20250116	182100	119460000	9970	9970	9970	9970	0
92	20250116	182000	119460000	9970	9970	9970	9970	431
93	20250116	181900	119460000	9970	9970	9970	9970	0
94	20250116	181800	119460000	9970	9970	9970	9970	0
95	20250116	181700	119460000	9970	9970	9970	9970	0
96	20250116	181600	119460000	9970	9970	9970	9970	0
97	20250116	181500	119460000	9970	9970	9970	9970	0
98	20250116	181400	119460000	9970	9970	9970	9970	0
99	20250116	181300	119460000	9970	9970	9970	9970	0
100	20250116	181200	119460000	9970	9970	9970	9970	0
101	20250116	181100	119460000	9970	9970	9970	9970	0
102	20250116	181000	119460000	9970	9970	9970	9970	0
103	20250116	180900	119460000	9970	9970	9970	9970	0
104	20250116	180800	119460000	9970	9970	9970	9970	0
105	20250116	180700	119460000	9970	9970	9970	9970	0
106	20250116	180600	119460000	9970	9970	9970	9970	0
107	20250116	180500	119460000	9970	9970	9970	9970	0
108	20250116	180400	119460000	9970	9970	9970	9970	0
109	20250116	180300	119460000	9970	9970	9970	9970	0
110	20250116	180200	119460000	9970	9970	9970	9970	0
111	20250116	180100	119460000	9970	9970	9970	9970	0
112	20250116	180000	119460000	9970	9970	9970	9970	0
113	20250116	175900	119460000	9970	9970	9970	9970	0
114	20250116	175800	119460000	9970	9970	9970	9970	0
115	20250116	175700	119460000	9970	9970	9970	9970	0
116	20250116	175600	119460000	9970	9970	9970	9970	0
117	20250116	175500	119460000	9970	9970	9970	9970	0
118	20250116	175400	119460000	9970	9970	9970	9970	0
119	20250116	175300	119460000	9970	9970	9970	9970	0
120	20250116	175200	119460000	9970	9970	9970	9970	0
121	20250116	175100	119460000	9970	9970	9970	9970	0
122	20250116	175000	119460000	9970	9970	9970	9970	431
123	20250116	174900	119460000	9970	9970	9970	9970	0
124	20250116	174800	119460000	9970	9970	9970	9970	0
125	20250116	174700	119460000	9970	9970	9970	9970	0
126	20250116	174600	119460000	9970	9970	9970	9970	0
127	20250116	174500	119460000	9970	9970	9970	9970	0
128	20250116	174400	119460000	9970	9970	9970	9970	0
129	20250116	174300	119460000	9970	9970	9970	9970	0
130	20250116	174200	119460000	9970	9970	9970	9970	0
131	20250116	174100	119460000	9970	9970	9970	9970	0
132	20250116	174000	119460000	9970	9970	9970	9970	0
133	20250116	173900	119460000	9970	9970	9970	9970	0
134	20250116	173800	119460000	9970	9970	9970	9970	0
135	20250116	173700	119460000	9970	9970	9970	9970	0
136	20250116	173600	119460000	9970	9970	9970	9970	0
137	20250116	173500	119460000	9970	9970	9970	9970	0
138	20250116	173400	119460000	9970	9970	9970	9970	0
139	20250116	173300	119460000	9970	9970	9970	9970	0
140	20250116	173200	119460000	9970	9970	9970	9970	0
141	20250116	173100	119460000	9970	9970	9970	9970	0
142	20250116	173000	119460000	9970	9970	9970	9970	0
143	20250116	172900	119460000	9970	9970	9970	9970	0
144	20250116	172800	119460000	9970	9970	9970	9970	0
145	20250116	172700	119460000	9970	9970	9970	9970	0
146	20250116	172600	119460000	9970	9970	9970	9970	0
147	20250116	172500	119460000	9970	9970	9970	9970	0
148	20250116	172400	119460000	9970	9970	9970	9970	0
149	20250116	172300	119460000	9970	9970	9970	9970	0
150	20250116	172200	119460000	9970	9970	9970	9970	0
151	20250116	172100	119460000	9970	9970	9970	9970	0
152	20250116	172000	119460000	9970	9970	9970	9970	431
153	20250116	171900	119460000	9970	9970	9970	9970	0
154	20250116	171800	119460000	9970	9970	9970	9970	0
155	20250116	171700	119460000	9970	9970	9970	9970	0
156	20250116	171600	119460000	9970	9970	9970	9970	0
157	20250116	171500	119460000	9970	9970	9970	9970	0
158	20250116	171400	119460000	9970	9970	9970	9970	0
159	20250116	171300	119460000	9970	9970	9970	9970	0
160	20250116	171200	119460000	9970	9970	9970	9970	0
161	20250116	171100	119460000	9970	9970	9970	9970	0
162	20250116	171000	119460000	9970	9970	9970	9970	0
163	20250116	170900	119460000	9970	9970	9970	9970	0
164	20250116	170800	119460000	9970	9970	9970	9970	0
165	20250116	170700	119460000	9970	9970	9970	9970	0
166	20250116	170600	119460000	9970	9970	9970	9970	0
167	20250116	170500	119460000	9970	9970	9970	9970	0
168	20250116	170400	119460000	9970	9970	9970	9970	0
169	20250116	170300	119460000	9970	9970	9970	9970	0
170	20250116	170200	119460000	9970	9970	9970	9970	0
171	20250116	170100	119460000	9970	9970	9970	9970	0
172	20250116	170000	119460000	9970	9970	9970	9970	0
173	20250116	165900	119460000	9970	9970	9970	9970	0
174	20250116	165800	119460000	9970	9970	9970	9970	0
175	20250116	165700	119460000	9970	9970	9970	9970	0
176	20250116	165600	119460000	9970	9970	9970	9970	0
177	20250116	165500	119460000	9970	9970	9970	9970	0
178	20250116	165400	119460000	9970	9970	9970	9970	0
179	20250116	165300	119460000	9970	9970	9970	9970	0
180	20250116	165200	119460000	9970	9970	9970	9970	0
181	20250116	165100	119460000	9970	9970	9970	9970	0
182	20250116	165000	119460000	9970	9970	9970	9970	431
183	20250116	164900	119460000	9970	9970	9970	9970	0
184	20250116	164800	119460000	9970	9970	9970	9970	0
185	20250116	164700	119460000	9970	9970	9970	9970	0
186	20250116	164600	119460000	9970	9970	9970	9970	0
187	20250116	164500	119460000	9970	9970	9970	9970	0
188	20250116	164400	119460000	9970	9970	9970	9970	0
189	20250116	164300	119460000	9970	9970	9970	9970	0
190	20250116	164200	119460000	9970	9970	9970	9970	0
191	20250116	164100	119460000	9970	9970	9970	9970	0
192	20250116	164000	119460000	9970	9970	9970	9970	0
193	20250116	163900	119460000	9970	9970	9970	9970	0
194	20250116	163800	119460000	9970	9970	9970	9970	0
195	20250116	163700	119460000	9970	9970	9970	9970	0
196	20250116	163600	119460000	9970	9970	9970	9970	0
197	20250116	163500	119460000	9970	9970	9970	9970	0
198	20250116	163400	119460000	9970	9970	9970	9970	0
199	20250116	163300	119460000	9970	9970	9970	9970	0
200	20250116	163200	119460000	9970	9970	9970	9970	0
201	20250116	163100	119460000	9970	9970	9970	9970	0
202	20250116	163000	119460000	9970	9970	9970	9970	0
203	20250116	162900	119460000	9970	9970	9970	9970	0
204	20250116	162800	119460000	9970	9970	9970	9970	0
205	20250116	162700	119460000	9970	9970	9970	9970	0
206	20250116	162600	119460000	9970	9970	9970	9970	0
207	20250116	162500	119460000	9970	9970	9970	9970	0
208	20250116	162400	119460000	9970	9970	9970	9970	0
209	20250116	162300	119460000	9970	9970	9970	9970	0
210	20250116	162200	119460000	9970	9970	9970	9970	0
211	20250116	162100	119460000	9970	9970	9970	9970	0
212	20250116	162000	119460000	9970	9970	9970	9970	431
213	20250116	161900	119460000	9970	9970	9970	9970	0
214	20250116	161800	119460000	9970	9970	9970	9970	0
215	20250116	161700	119460000	9970	9970	9970	9970	0
216	20250116	161600	119460000	9970	9970	9970	9970	0
217	20250116	161500	119460000	9970	9970	9970	9970	0
218	20250116	161400	119460000	9970	9970	9970	9970	0
219	20250116	161300	119460000	9970	9970	9970	9970	0
220	20250116	161200	119460000	9970	9970	9970	9970	0
221	20250116	161100	119460000	9970	9970	9970	9970	0
222	20250116	161000	119460000	9970	9970	9970	9970	0
223	20250116	160900	119460000	9970	9970	9970	9970	0
224	20250116	160800	119460000	9970	9970	9970	9970	0
225	20250116	160700	119460000	9970	9970	9970	9970	0
226	20250116	160600	119460000	9970	9970	9970	9970	0
227	20250116	160500	119460000	9970	9970	9970	9970	0
228	20250116	160400	119460000	9970	9970	9970	9970	0
229	20250116	160300	119460000	9970	9970	9970	9970	0
230	20250116	160200	119460000	9970	9970	9970	9970	0
231	20250116	160100	119460000	9970	9970	9970	9970	0
232	20250116	160000	119460000	9970	9970	9970	9970	0
233	20250116	155900	119460000	9970	9970	9970	9970	0
234	20250116	155800	119460000	9970	9970	9970	9970	0
235	20250116	155700	119460000	9970	9970	9970	9970	0
236	20250116	155600	119460000	9970	9970	9970	9970	0
237	20250116	155500	119460000	9970	9970	9970	9970	0
238	20250116	155400	119460000	9970	9970	9970	9970	0
239	20250116	155300	119460000	9970	9970	9970	9970	0
240	20250116	155200	119460000	9970	9970	9970	9970	0
241	20250116	155100	119460000	9970	9970	9970	9970	0
242	20250116	155000	119460000	9970	9970	9970	9970	431
243	20250116	154900	119460000	9970	9970	9970	9970	0
244	20250116	154800	119460000	9970	9970	9970	9970	0
245	20250116	154700	119460000	9970	9970	9970	9970	0
246	20250116	154600	119460000	9970	9970	9970	9970	0
247	20250116	154500	119460000	9970	9970	9970	9970	0
248	20250116	154400	119460000	9970	9970	9970	9970	0
249	20250116	154300	119460000	9970	9970	9970	9970	0
250	20250116	154200	119460000	9970	9970	9970	9970	0
251	20250116	154100	119460000	9970	9970	9970	9970	0
252	20250116	154000	119460000	9970	9970	9970	9970	0
253	20250116	153900	119460000	9970	9970	9970	9970	0
254	20250116	153800	119460000	9970	9970	9970	9970	0
255	20250116	153700	119460000	9970	9970	9970	9970	0
256	20250116	153600	119460000	9970	9970	9970	9970	0
257	20250116	153500	119460000	9970	9970	9970	9970	0
258	20250116	153400	119460000	9970	9970	9970	9970	0
259	20250116	153300	119460000	9970	9970	9970	9970	0
260	20250116	153200	119460000	9970	9970	9970	9970	0
261	20250116	153100	119460000	9970	9970	9970	9970	0
262	20250116	153000	119460000	9970	9970	9970	9970	431
263	20250116	152900	115162930	10000	10000	10000	10000	0
264	20250116	152800	115162930	10000	10000	10000	10000	0
265	20250116	152700	115162930	10000	10000	10000	10000	0
266	20250116	152600	115162930	10000	10000	10000	10000	0
267	20250116	152500	115162930	10000	10000	10000	10000	0
268	20250116	152400	115162930	10000	10000	10000	10000	0
269	20250116	152300	115162930	10000	10000	10000	10000	0
270	20250116	152200	115162930	10000	10000	10000	10000	0
271	20250116	152100	115162930	10000	10000	10000	10000	0
272	20250116	152000	115162930	10000	10000	10000	10000	0
273	20250116	151900	115162930	10000	9980	10000	9980	253
274	20250116	151800	112634970	9990	9990	9990	9990	1
275	20250116	151700	112624980	9980	9980	9980	9980	4
276	20250116	151600	112585060	9970	9970	9970	9970	0
277	20250116	151500	112585060	9970	9980	9980	9970	161
278	20250116	151400	110979790	9980	9980	9980	9980	0
279	20250116	151300	110979790	9980	9980	9980	9980	11
280	20250116	151200	110870010	9980	9980	9980	9980	1
281	20250116	151100	110860030	9970	9970	9970	9970	0
282	20250116	151000	110860030	9970	9970	9970	9970	0
283	20250116	150900	110860030	9970	9970	9970	9970	0
284	20250116	150800	110860030	9970	9970	9970	9970	163
285	20250116	150700	109234920	9970	9970	9970	9970	0
286	20250116	150600	109234920	9970	9970	9970	9970	105
287	20250116	150500	108188070	9990	9990	9990	9990	0
288	20250116	150400	108188070	9990	9990	9990	9990	15
289	20250116	150300	108038220	9990	9990	9990	9990	5
290	20250116	150200	107988270	9990	9990	9990	9990	5
291	20250116	150100	107938320	9990	9980	9990	9980	20
292	20250116	150000	107738570	9980	9980	9980	9980	0
293	20250116	145900	107738570	9980	9980	9980	9980	0
294	20250116	145800	107738570	9980	9980	9980	9980	0
295	20250116	145700	107738570	9980	9980	9980	9980	0
296	20250116	145600	107738570	9980	9980	9980	9980	29
297	20250116	145500	107449150	9980	9980	9980	9980	0
298	20250116	145400	107449150	9980	9980	9980	9980	0
299	20250116	145300	107449150	9980	9980	9980	9980	0
300	20250116	145200	107449150	9980	9980	9980	9980	0
301	20250116	145100	107449150	9980	9980	9980	9980	0
302	20250116	145000	107449150	9980	9980	9980	9980	0
303	20250116	144900	107449150	9980	9980	9980	9980	1
304	20250116	144800	107439170	9970	9970	9970	9970	903
305	20250116	144700	98436260	9990	9990	9990	9990	0
306	20250116	144600	98436260	9990	9990	9990	9990	0
307	20250116	144500	98436260	9990	9990	9990	9990	0
308	20250116	144400	98436260	9990	9990	9990	9990	0
309	20250116	144300	98436260	9990	9990	9990	9990	0
310	20250116	144200	98436260	9990	9990	9990	9990	0
311	20250116	144100	98436260	9990	9990	9990	9990	0
312	20250116	144000	98436260	9990	9990	9990	9990	0
313	20250116	143900	98436260	9990	9990	9990	9990	30
314	20250116	143800	98136560	9990	9990	9990	9990	0
315	20250116	143700	98136560	9990	9990	9990	9990	0
316	20250116	143600	98136560	9990	9990	9990	9990	0
317	20250116	143500	98136560	9990	9990	9990	9990	0
318	20250116	143400	98136560	9990	9990	9990	9990	0
319	20250116	143300	98136560	9990	9990	9990	9990	0
320	20250116	143200	98136560	9990	9990	9990	9990	0
321	20250116	143100	98136560	9990	9990	9990	9990	0
322	20250116	143000	98136560	9990	9990	9990	9990	0
323	20250116	142900	98136560	9990	9990	9990	9990	0
324	20250116	142800	98136560	9990	9990	9990	9990	0
325	20250116	142700	98136560	9990	9990	9990	9990	0
326	20250116	142600	98136560	9990	9990	9990	9990	0
327	20250116	142500	98136560	9990	9990	9990	9990	0
328	20250116	142400	98136560	9990	9990	9990	9990	90
329	20250116	142300	97237460	9980	9980	9980	9980	10
330	20250116	142200	97137660	9970	9970	9970	9970	0
331	20250116	142100	97137660	9970	9970	9970	9970	0
332	20250116	142000	97137660	9970	9970	9970	9970	0
333	20250116	141900	97137660	9970	9970	9970	9970	0
334	20250116	141800	97137660	9970	9970	9970	9970	0
335	20250116	141700	97137660	9970	9970	9970	9970	0
336	20250116	141600	97137660	9970	9970	9970	9970	380
337	20250116	141500	93349060	9980	9980	9980	9980	20
338	20250116	141400	93149460	9990	9990	9990	9990	0
339	20250116	141300	93149460	9990	9990	9990	9990	0
340	20250116	141200	93149460	9990	9990	9990	9990	0
341	20250116	141100	93149460	9990	9990	9990	9990	0
342	20250116	141000	93149460	9990	9990	9990	9990	0
343	20250116	140900	93149460	9990	9990	9990	9990	0
344	20250116	140800	93149460	9990	9990	9990	9990	0
345	20250116	140700	93149460	9990	9990	9990	9990	4
346	20250116	140600	93109500	9990	9990	9990	9990	0
347	20250116	140500	93109500	9990	9990	9990	9990	0
348	20250116	140400	93109500	9990	9990	9990	9990	0
349	20250116	140300	93109500	9990	9990	9990	9990	0
350	20250116	140200	93109500	9990	9990	9990	9990	0
351	20250116	140100	93109500	9990	9990	9990	9990	0
352	20250116	140000	93109500	9990	9990	9990	9990	0
353	20250116	135900	93109500	9990	9990	9990	9990	0
354	20250116	135800	93109500	9990	9990	9990	9990	0
355	20250116	135700	93109500	9990	9990	9990	9990	1
356	20250116	135600	93099510	9980	9980	9980	9980	0
357	20250116	135500	93099510	9980	9980	9980	9980	0
358	20250116	135400	93099510	9980	9980	9980	9980	0
359	20250116	135300	93099510	9980	9980	9980	9980	0
360	20250116	135200	93099510	9980	9980	9980	9980	0
361	20250116	135100	93099510	9980	9980	9980	9980	0
362	20250116	135000	93099510	9980	9980	9980	9980	0
363	20250116	134900	93099510	9980	9980	9980	9980	0
364	20250116	134800	93099510	9980	9980	9980	9980	0
365	20250116	134700	93099510	9980	9980	9980	9980	1
366	20250116	134600	93089530	9990	9990	9990	9990	0
367	20250116	134500	93089530	9990	9990	9990	9990	0
368	20250116	134400	93089530	9990	9990	9990	9990	1
369	20250116	134300	93079540	9970	9970	9970	9970	0
370	20250116	134200	93079540	9970	9970	9970	9970	0
371	20250116	134100	93079540	9970	9980	9980	9970	1000
372	20250116	134000	83106730	9990	9990	9990	9990	0
373	20250116	133900	83106730	9990	9990	9990	9990	0
374	20250116	133800	83106730	9990	9990	9990	9990	0
375	20250116	133700	83106730	9990	9990	9990	9990	0
376	20250116	133600	83106730	9990	9990	9990	9990	20
377	20250116	133500	82906930	9990	9990	9990	9990	0
378	20250116	133400	82906930	9990	9990	9990	9990	0
379	20250116	133300	82906930	9990	9990	9990	9990	0
380	20250116	133200	82906930	9990	9990	9990	9990	0
381	20250116	133100	82906930	9990	9990	9990	9990	0
382	20250116	133000	82906930	9990	9990	9990	9990	0
383	20250116	132900	82906930	9990	9990	9990	9990	0
384	20250116	132800	82906930	9990	9990	9990	9990	0
385	20250116	132700	82906930	9990	9990	9990	9990	2
386	20250116	132600	82886950	9990	9990	9990	9990	1
387	20250116	132500	82876960	9990	9990	9990	9990	12
388	20250116	132400	82757080	9990	9990	9990	9990	22
389	20250116	132300	82537300	9980	9980	9980	9980	0
390	20250116	132200	82537300	9980	9980	9980	9980	0
391	20250116	132100	82537300	9980	9990	9990	9980	23
392	20250116	132000	82307730	9990	9990	9990	9990	116
393	20250116	131900	81148890	9990	9990	9990	9990	0
394	20250116	131800	81148890	9990	9990	9990	9990	0
395	20250116	131700	81148890	9990	9990	9990	9990	25
396	20250116	131600	80899140	9990	9990	9990	9990	0
397	20250116	131500	80899140	9990	9990	9990	9990	0
398	20250116	131400	80899140	9990	9990	9990	9990	0
399	20250116	131300	80899140	9990	9990	9990	9990	0
400	20250116	131200	80899140	9990	9990	9990	9990	52
401	20250116	131100	80379660	9990	9990	9990	9990	2
402	20250116	131000	80359680	9980	9980	9980	9980	0
403	20250116	130900	80359680	9980	9980	9980	9980	90
404	20250116	130800	79461480	9970	9980	9980	9970	171
405	20250116	130700	77756300	9980	9980	9980	9980	84
406	20250116	130600	76917980	9980	9980	9980	9980	6
407	20250116	130500	76858100	9980	9980	9980	9980	0
408	20250116	130400	76858100	9980	9980	9980	9980	5
409	20250116	130300	76808200	9980	9980	9980	9980	0
410	20250116	130200	76808200	9980	9980	9980	9980	12
411	20250116	130100	76688440	9980	9980	9980	9980	0
412	20250116	130000	76688440	9980	9980	9980	9980	0
413	20250116	125900	76688440	9980	9980	9980	9980	672
414	20250116	125800	69981880	9990	9990	9990	9990	0
415	20250116	125700	69981880	9990	9990	9990	9990	0
416	20250116	125600	69981880	9990	9990	9990	9990	0
417	20250116	125500	69981880	9990	9990	9990	9990	0
418	20250116	125400	69981880	9990	9990	9990	9990	0
419	20250116	125300	69981880	9990	9990	9990	9990	0
420	20250116	125200	69981880	9990	9990	9990	9990	0
421	20250116	125100	69981880	9990	9990	9990	9990	0
422	20250116	125000	69981880	9990	9990	9990	9990	0
423	20250116	124900	69981880	9990	9990	9990	9990	0
424	20250116	124800	69981880	9990	9990	9990	9990	0
425	20250116	124700	69981880	9990	9990	9990	9990	0
426	20250116	124600	69981880	9990	9990	9990	9990	0
427	20250116	124500	69981880	9990	9990	9990	9990	0
428	20250116	124400	69981880	9990	9990	9990	9990	0
429	20250116	124300	69981880	9990	9990	9990	9990	0
430	20250116	124200	69981880	9990	9990	9990	9990	0
431	20250116	124100	69981880	9990	9990	9990	9990	0
432	20250116	124000	69981880	9990	9990	9990	9990	1
433	20250116	123900	69971890	9990	9990	9990	9990	2
434	20250116	123800	69951910	9980	9980	9980	9980	0
435	20250116	123700	69951910	9980	9980	9980	9980	0
436	20250116	123600	69951910	9980	9980	9980	9980	0
437	20250116	123500	69951910	9980	9980	9980	9980	0
438	20250116	123400	69951910	9980	9980	9980	9980	0
439	20250116	123300	69951910	9980	9980	9980	9980	82
440	20250116	123200	69133550	9990	9990	9990	9990	0
441	20250116	123100	69133550	9990	9990	9990	9990	0
442	20250116	123000	69133550	9990	9990	9990	9990	0
443	20250116	122900	69133550	9990	9990	9990	9990	0
444	20250116	122800	69133550	9990	9990	9990	9990	0
445	20250116	122700	69133550	9990	9990	9990	9990	44
446	20250116	122600	68693990	9980	9980	9980	9980	0
447	20250116	122500	68693990	9980	9980	9980	9980	0
448	20250116	122400	68693990	9980	9980	9980	9980	0
449	20250116	122300	68693990	9980	9980	9980	9980	0
450	20250116	122200	68693990	9980	9980	9980	9980	0
451	20250116	122100	68693990	9980	9990	9990	9980	11
452	20250116	122000	68584200	9980	9980	9980	9980	0
453	20250116	121900	68584200	9980	9980	9980	9980	94
454	20250116	121800	67646080	9980	9980	9980	9980	3
455	20250116	121700	67616140	9980	9990	9990	9980	3
456	20250116	121600	67586190	10000	10000	10000	10000	0
457	20250116	121500	67586190	10000	10000	10000	10000	0
458	20250116	121400	67586190	10000	10000	10000	10000	0
459	20250116	121300	67586190	10000	10000	10000	10000	0
460	20250116	121200	67586190	10000	10000	10000	10000	0
461	20250116	121100	67586190	10000	10000	10000	10000	0
462	20250116	121000	67586190	10000	10000	10000	10000	0
463	20250116	120900	67586190	10000	10000	10000	10000	0
464	20250116	120800	67586190	10000	10000	10000	10000	0
465	20250116	120700	67586190	10000	10000	10000	10000	0
466	20250116	120600	67586190	10000	10000	10000	10000	0
467	20250116	120500	67586190	10000	10000	10000	10000	0
468	20250116	120400	67586190	10000	10000	10000	10000	0
469	20250116	120300	67586190	10000	10000	10000	10000	0
470	20250116	120200	67586190	10000	10000	10000	10000	0
471	20250116	120100	67586190	10000	10000	10000	10000	0
472	20250116	120000	67586190	10000	10000	10000	10000	0
473	20250116	115900	67586190	10000	10000	10000	10000	0
474	20250116	115800	67586190	10000	10000	10000	10000	0
475	20250116	115700	67586190	10000	10000	10000	10000	0
476	20250116	115600	67586190	10000	10000	10000	10000	0
477	20250116	115500	67586190	10000	10000	10000	10000	0
478	20250116	115400	67586190	10000	10000	10000	10000	0
479	20250116	115300	67586190	10000	10000	10000	10000	0
480	20250116	115200	67586190	10000	10000	10000	10000	0
481	20250116	115100	67586190	10000	10000	10000	10000	0
482	20250116	115000	67586190	10000	9980	10000	9970	1720
483	20250116	114900	50431740	10000	10000	10000	10000	0
484	20250116	114800	50431740	10000	10000	10000	10000	0
485	20250116	114700	50431740	10000	10000	10000	10000	0
486	20250116	114600	50431740	10000	10000	10000	10000	0
487	20250116	114500	50431740	10000	10000	10000	10000	0
488	20250116	114400	50431740	10000	10000	10000	10000	0
489	20250116	114300	50431740	10000	10000	10000	10000	21
490	20250116	114200	50221740	10000	10000	10000	10000	0
491	20250116	114100	50221740	10000	10000	10000	10000	0
492	20250116	114000	50221740	10000	10000	10000	10000	21
493	20250116	113900	50011740	10000	10000	10000	10000	0
494	20250116	113800	50011740	10000	10000	10000	10000	0
495	20250116	113700	50011740	10000	10000	10000	10000	0
496	20250116	113600	50011740	10000	10000	10000	10000	0
497	20250116	113500	50011740	10000	10000	10000	10000	0
498	20250116	113400	50011740	10000	10000	10000	10000	0
499	20250116	113300	50011740	10000	10000	10000	10000	0
500	20250116	113200	50011740	10000	10000	10000	10000	0
501	20250116	113100	50011740	10000	10000	10000	10000	0
502	20250116	113000	50011740	10000	10000	10000	10000	0
503	20250116	112900	50011740	10000	10000	10000	10000	0
504	20250116	112800	50011740	10000	10000	10000	10000	0
505	20250116	112700	50011740	10000	10000	10000	10000	0
506	20250116	112600	50011740	10000	10000	10000	10000	0
507	20250116	112500	50011740	10000	9990	10000	9990	243
508	20250116	112400	47582510	9980	9980	9980	9980	62
509	20250116	112300	46963750	9990	9990	9990	9990	0
510	20250116	112200	46963750	9990	9990	9990	9990	0
511	20250116	112100	46963750	9990	9990	9990	9990	0
512	20250116	112000	46963750	9990	9990	9990	9990	0
513	20250116	111900	46963750	9990	9990	9990	9990	0
514	20250116	111800	46963750	9990	9990	9990	9990	0
515	20250116	111700	46963750	9990	9990	9990	9990	0
516	20250116	111600	46963750	9990	9990	9990	9990	20
517	20250116	111500	46763950	9990	9990	9990	9990	1
518	20250116	111400	46753960	9990	9990	9990	9990	1
519	20250116	111300	46743970	9990	9990	9990	9990	10
520	20250116	111200	46644070	9990	9990	9990	9990	1
521	20250116	111100	46634080	9990	9990	9990	9990	0
522	20250116	111000	46634080	9990	9990	9990	9990	210
523	20250116	110900	44536180	10020	10020	10020	10020	0
524	20250116	110800	44536180	10020	10020	10020	10020	0
525	20250116	110700	44536180	10020	10020	10020	10020	3
526	20250116	110600	44506120	9990	10000	10000	9990	100
527	20250116	110500	43506790	10010	10010	10010	10010	0
528	20250116	110400	43506790	10010	10010	10010	10010	0
529	20250116	110300	43506790	10010	10010	10010	10010	0
530	20250116	110200	43506790	10010	10010	10010	10010	0
531	20250116	110100	43506790	10010	10010	10010	10010	0
532	20250116	110000	43506790	10010	10010	10010	10010	100
533	20250116	105900	42505790	10000	10000	10000	10000	0
534	20250116	105800	42505790	10000	10000	10000	10000	0
535	20250116	105700	42505790	10000	10000	10000	10000	0
536	20250116	105600	42505790	10000	10000	10000	10000	6
537	20250116	105500	42445790	10000	10000	10000	10000	0
538	20250116	105400	42445790	10000	10000	10000	10000	0
539	20250116	105300	42445790	10000	10000	10000	10000	0
540	20250116	105200	42445790	10000	10000	10000	10000	0
541	20250116	105100	42445790	10000	10000	10000	10000	3
542	20250116	105000	42415790	9990	9990	9990	9990	0
543	20250116	104900	42415790	9990	9990	9990	9990	0
544	20250116	104800	42415790	9990	9990	9990	9990	0
545	20250116	104700	42415790	9990	9990	9990	9990	0
546	20250116	104600	42415790	9990	9990	9990	9990	0
547	20250116	104500	42415790	9990	9990	9990	9990	0
548	20250116	104400	42415790	9990	9990	9990	9990	3
549	20250116	104300	42385820	9990	9990	9990	9990	0
550	20250116	104200	42385820	9990	9990	9990	9990	0
551	20250116	104100	42385820	9990	9990	9990	9990	0
552	20250116	104000	42385820	9990	9990	9990	9990	0
553	20250116	103900	42385820	9990	9990	9990	9990	40
554	20250116	103800	41986220	10000	10000	10000	10000	0
555	20250116	103700	41986220	10000	10000	10000	10000	0
556	20250116	103600	41986220	10000	10000	10000	10000	0
557	20250116	103500	41986220	10000	10000	10000	10000	0
558	20250116	103400	41986220	10000	10000	10000	10000	0
559	20250116	103300	41986220	10000	10000	10000	10000	300
560	20250116	103200	38986220	9990	9990	9990	9990	0
561	20250116	103100	38986220	9990	9990	9990	9990	500
562	20250116	103000	33991220	9990	9990	9990	9990	5
563	20250116	102900	33941270	9990	9990	9990	9990	1
564	20250116	102800	33931280	10000	10000	10000	10000	0
565	20250116	102700	33931280	10000	10000	10000	10000	0
566	20250116	102600	33931280	10000	10000	10000	10000	2
567	20250116	102500	33911280	10000	10000	10000	10000	0
568	20250116	102400	33911280	10000	10000	10000	10000	0
569	20250116	102300	33911280	10000	10000	10000	10000	0
570	20250116	102200	33911280	10000	10000	10000	10000	0
571	20250116	102100	33911280	10000	10000	10000	10000	1
572	20250116	102000	33901280	10020	10020	10020	10020	0
573	20250116	101900	33901280	10020	10020	10020	10020	0
574	20250116	101800	33901280	10020	10020	10020	10020	0
575	20250116	101700	33901280	10020	10020	10020	10020	0
576	20250116	101600	33901280	10020	10020	10020	10020	0
577	20250116	101500	33901280	10020	10020	10020	10020	0
578	20250116	101400	33901280	10020	10020	10020	10020	0
579	20250116	101300	33901280	10020	10020	10020	10020	0
580	20250116	101200	33901280	10020	10020	10020	10020	0
581	20250116	101100	33901280	10020	10020	10020	10020	0
582	20250116	101000	33901280	10020	10020	10020	10020	1
583	20250116	100900	33891260	10020	10020	10020	10020	0
584	20250116	100800	33891260	10020	10020	10020	10020	0
585	20250116	100700	33891260	10020	10020	10020	10020	0
586	20250116	100600	33891260	10020	10020	10020	10020	0
587	20250116	100500	33891260	10020	10020	10020	10020	0
588	20250116	100400	33891260	10020	10020	10020	10020	249
589	20250116	100300	31396280	10000	10000	10000	10000	4
590	20250116	100200	31356280	10010	10010	10010	10010	133
591	20250116	100100	30024950	10010	10010	10010	10010	1
592	20250116	100000	30014940	10010	10010	10010	10010	0
593	20250116	095900	30014940	10010	10010	10010	10010	4
594	20250116	095800	29974900	10020	10020	10020	10020	1
595	20250116	095700	29964880	10030	10030	10030	10030	0
596	20250116	095600	29964880	10030	10030	10030	10030	1
597	20250116	095500	29954850	10030	10030	10030	10030	0
598	20250116	095400	29954850	10030	10030	10030	10030	0
599	20250116	095300	29954850	10030	10030	10030	10030	0
600	20250116	095200	29954850	10030	10020	10030	10020	11
601	20250116	095100	29844530	9980	9980	9980	9980	0
602	20250116	095000	29844530	9980	9980	9980	9980	60
603	20250116	094900	29245730	9980	9980	9980	9980	90
604	20250116	094800	28347530	9980	9980	9980	9980	24
605	20250116	094700	28108010	9990	9990	9990	9990	0
606	20250116	094600	28108010	9990	9990	9990	9990	50
607	20250116	094500	27608510	10000	10000	10000	10000	0
608	20250116	094400	27608510	10000	10040	10040	10000	426
609	20250116	094300	23348470	10040	10040	10040	10040	0
610	20250116	094200	23348470	10040	10040	10040	10040	1
611	20250116	094100	23338430	10010	10040	10040	10010	373
612	20250116	094000	19594440	10020	10020	10020	10020	0
613	20250116	093900	19594440	10020	10020	10020	10020	0
614	20250116	093800	19594440	10020	10020	10020	10020	0
615	20250116	093700	19594440	10020	10020	10020	10020	0
616	20250116	093600	19594440	10020	10020	10020	10020	0
617	20250116	093500	19594440	10020	10020	10020	10020	0
618	20250116	093400	19594440	10020	10020	10020	10020	0
619	20250116	093300	19594440	10020	10020	10020	10020	0
620	20250116	093200	19594440	10020	10020	10020	10020	1
621	20250116	093100	19584420	10000	10000	10000	10000	0
622	20250116	093000	19584420	10000	10000	10000	10000	199
623	20250116	092900	17594420	10000	10000	10000	10000	1
624	20250116	092800	17584420	10000	9980	10000	9980	692
625	20250116	092700	10667420	9980	9980	9980	9980	0
626	20250116	092600	10667420	9980	9980	9980	9980	0
627	20250116	092500	10667420	9980	9980	9980	9980	63
628	20250116	092400	10038680	9990	9990	9990	9990	3
629	20250116	092300	10008710	9990	9990	9990	9990	30
630	20250116	092200	9709010	9980	9980	9980	9980	0
631	20250116	092100	9709010	9980	9990	9990	9980	27
632	20250116	092000	9439290	9960	9960	9960	9960	0
633	20250116	091900	9439290	9960	9960	9960	9960	0
634	20250116	091800	9439290	9960	9970	9970	9960	51
635	20250116	091700	8931320	9970	9970	9970	9970	18
636	20250116	091600	8751860	9980	9970	9990	9960	158
637	20250116	091500	7176800	9970	9990	9990	9970	268
638	20250116	091400	4499990	9990	9990	9990	9990	63
639	20250116	091300	3870620	10000	10000	10000	10000	0
640	20250116	091200	3870620	10000	10000	10000	10000	0
641	20250116	091100	3870620	10000	10010	10010	10000	60
642	20250116	091000	3270610	10020	10040	10040	10000	6
643	20250116	090900	3210490	10000	10000	10000	10000	151
644	20250116	090800	1700490	10010	10010	10010	10010	1
645	20250116	090700	1690480	10020	10030	10030	10020	2
646	20250116	090600	1670430	10040	10020	10040	10020	3
647	20250116	090500	1640330	10000	10000	10000	10000	9
648	20250116	090400	1550330	9990	9990	9990	9990	0
649	20250116	090300	1550330	9990	9990	9990	9990	0
650	20250116	090200	1550330	9990	10020	10020	9990	150
651	20250116	090100	50060	10020	10020	10020	10020	0
652	20250116	090000	50060	10020	10010	10020	10010	5