KissMeData/215360/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	203700	67105320	10000	10000	10000	10000	388
3	20250102	203600	67105320	10000	10000	10000	10000	0
4	20250102	203500	67105320	10000	10000	10000	10000	0
5	20250102	203400	67105320	10000	10000	10000	10000	0
6	20250102	203300	67105320	10000	10000	10000	10000	0
7	20250102	203200	67105320	10000	10000	10000	10000	0
8	20250102	203100	67105320	10000	10000	10000	10000	0
9	20250102	203000	67105320	10000	10000	10000	10000	0
10	20250102	202900	67105320	10000	10000	10000	10000	0
11	20250102	202800	67105320	10000	10000	10000	10000	0
12	20250102	202700	67105320	10000	10000	10000	10000	0
13	20250102	202600	67105320	10000	10000	10000	10000	0
14	20250102	202500	67105320	10000	10000	10000	10000	0
15	20250102	202400	67105320	10000	10000	10000	10000	0
16	20250102	202300	67105320	10000	10000	10000	10000	0
17	20250102	202200	67105320	10000	10000	10000	10000	0
18	20250102	202100	67105320	10000	10000	10000	10000	0
19	20250102	202000	67105320	10000	10000	10000	10000	0
20	20250102	201900	67105320	10000	10000	10000	10000	0
21	20250102	201800	67105320	10000	10000	10000	10000	0
22	20250102	201700	67105320	10000	10000	10000	10000	0
23	20250102	201600	67105320	10000	10000	10000	10000	0
24	20250102	201500	67105320	10000	10000	10000	10000	0
25	20250102	201400	67105320	10000	10000	10000	10000	0
26	20250102	201300	67105320	10000	10000	10000	10000	0
27	20250102	201200	67105320	10000	10000	10000	10000	0
28	20250102	201100	67105320	10000	10000	10000	10000	0
29	20250102	201000	67105320	10000	10000	10000	10000	0
30	20250102	200900	67105320	10000	10000	10000	10000	0
31	20250102	200800	67105320	10000	10000	10000	10000	0
32	20250102	200700	67105320	10000	10000	10000	10000	388
33	20250102	200600	67105320	10000	10000	10000	10000	0
34	20250102	200500	67105320	10000	10000	10000	10000	0
35	20250102	200400	67105320	10000	10000	10000	10000	0
36	20250102	200300	67105320	10000	10000	10000	10000	0
37	20250102	200200	67105320	10000	10000	10000	10000	0
38	20250102	200100	67105320	10000	10000	10000	10000	0
39	20250102	200000	67105320	10000	10000	10000	10000	0
40	20250102	195900	67105320	10000	10000	10000	10000	0
41	20250102	195800	67105320	10000	10000	10000	10000	0
42	20250102	195700	67105320	10000	10000	10000	10000	0
43	20250102	195600	67105320	10000	10000	10000	10000	0
44	20250102	195500	67105320	10000	10000	10000	10000	0
45	20250102	195400	67105320	10000	10000	10000	10000	0
46	20250102	195300	67105320	10000	10000	10000	10000	0
47	20250102	195200	67105320	10000	10000	10000	10000	0
48	20250102	195100	67105320	10000	10000	10000	10000	0
49	20250102	195000	67105320	10000	10000	10000	10000	0
50	20250102	194900	67105320	10000	10000	10000	10000	0
51	20250102	194800	67105320	10000	10000	10000	10000	0
52	20250102	194700	67105320	10000	10000	10000	10000	0
53	20250102	194600	67105320	10000	10000	10000	10000	0
54	20250102	194500	67105320	10000	10000	10000	10000	0
55	20250102	194400	67105320	10000	10000	10000	10000	0
56	20250102	194300	67105320	10000	10000	10000	10000	0
57	20250102	194200	67105320	10000	10000	10000	10000	0
58	20250102	194100	67105320	10000	10000	10000	10000	0
59	20250102	194000	67105320	10000	10000	10000	10000	0
60	20250102	193900	67105320	10000	10000	10000	10000	0
61	20250102	193800	67105320	10000	10000	10000	10000	0
62	20250102	193700	67105320	10000	10000	10000	10000	388
63	20250102	193600	67105320	10000	10000	10000	10000	0
64	20250102	193500	67105320	10000	10000	10000	10000	0
65	20250102	193400	67105320	10000	10000	10000	10000	0
66	20250102	193300	67105320	10000	10000	10000	10000	0
67	20250102	193200	67105320	10000	10000	10000	10000	0
68	20250102	193100	67105320	10000	10000	10000	10000	0
69	20250102	193000	67105320	10000	10000	10000	10000	0
70	20250102	192900	67105320	10000	10000	10000	10000	0
71	20250102	192800	67105320	10000	10000	10000	10000	0
72	20250102	192700	67105320	10000	10000	10000	10000	0
73	20250102	192600	67105320	10000	10000	10000	10000	0
74	20250102	192500	67105320	10000	10000	10000	10000	0
75	20250102	192400	67105320	10000	10000	10000	10000	0
76	20250102	192300	67105320	10000	10000	10000	10000	0
77	20250102	192200	67105320	10000	10000	10000	10000	0
78	20250102	192100	67105320	10000	10000	10000	10000	0
79	20250102	192000	67105320	10000	10000	10000	10000	0
80	20250102	191900	67105320	10000	10000	10000	10000	0
81	20250102	191800	67105320	10000	10000	10000	10000	0
82	20250102	191700	67105320	10000	10000	10000	10000	0
83	20250102	191600	67105320	10000	10000	10000	10000	0
84	20250102	191500	67105320	10000	10000	10000	10000	0
85	20250102	191400	67105320	10000	10000	10000	10000	0
86	20250102	191300	67105320	10000	10000	10000	10000	0
87	20250102	191200	67105320	10000	10000	10000	10000	0
88	20250102	191100	67105320	10000	10000	10000	10000	0
89	20250102	191000	67105320	10000	10000	10000	10000	0
90	20250102	190900	67105320	10000	10000	10000	10000	0
91	20250102	190800	67105320	10000	10000	10000	10000	0
92	20250102	190700	67105320	10000	10000	10000	10000	388
93	20250102	190600	67105320	10000	10000	10000	10000	0
94	20250102	190500	67105320	10000	10000	10000	10000	0
95	20250102	190400	67105320	10000	10000	10000	10000	0
96	20250102	190300	67105320	10000	10000	10000	10000	0
97	20250102	190200	67105320	10000	10000	10000	10000	0
98	20250102	190100	67105320	10000	10000	10000	10000	0
99	20250102	190000	67105320	10000	10000	10000	10000	0
100	20250102	185900	67105320	10000	10000	10000	10000	0
101	20250102	185800	67105320	10000	10000	10000	10000	0
102	20250102	185700	67105320	10000	10000	10000	10000	0
103	20250102	185600	67105320	10000	10000	10000	10000	0
104	20250102	185500	67105320	10000	10000	10000	10000	0
105	20250102	185400	67105320	10000	10000	10000	10000	0
106	20250102	185300	67105320	10000	10000	10000	10000	0
107	20250102	185200	67105320	10000	10000	10000	10000	0
108	20250102	185100	67105320	10000	10000	10000	10000	0
109	20250102	185000	67105320	10000	10000	10000	10000	0
110	20250102	184900	67105320	10000	10000	10000	10000	0
111	20250102	184800	67105320	10000	10000	10000	10000	0
112	20250102	184700	67105320	10000	10000	10000	10000	0
113	20250102	184600	67105320	10000	10000	10000	10000	0
114	20250102	184500	67105320	10000	10000	10000	10000	0
115	20250102	184400	67105320	10000	10000	10000	10000	0
116	20250102	184300	67105320	10000	10000	10000	10000	0
117	20250102	184200	67105320	10000	10000	10000	10000	0
118	20250102	184100	67105320	10000	10000	10000	10000	0
119	20250102	184000	67105320	10000	10000	10000	10000	0
120	20250102	183900	67105320	10000	10000	10000	10000	0
121	20250102	183800	67105320	10000	10000	10000	10000	0
122	20250102	183700	67105320	10000	10000	10000	10000	388
123	20250102	183600	67105320	10000	10000	10000	10000	0
124	20250102	183500	67105320	10000	10000	10000	10000	0
125	20250102	183400	67105320	10000	10000	10000	10000	0
126	20250102	183300	67105320	10000	10000	10000	10000	0
127	20250102	183200	67105320	10000	10000	10000	10000	0
128	20250102	183100	67105320	10000	10000	10000	10000	0
129	20250102	183000	67105320	10000	10000	10000	10000	0
130	20250102	182900	67105320	10000	10000	10000	10000	0
131	20250102	182800	67105320	10000	10000	10000	10000	0
132	20250102	182700	67105320	10000	10000	10000	10000	0
133	20250102	182600	67105320	10000	10000	10000	10000	0
134	20250102	182500	67105320	10000	10000	10000	10000	0
135	20250102	182400	67105320	10000	10000	10000	10000	0
136	20250102	182300	67105320	10000	10000	10000	10000	0
137	20250102	182200	67105320	10000	10000	10000	10000	0
138	20250102	182100	67105320	10000	10000	10000	10000	0
139	20250102	182000	67105320	10000	10000	10000	10000	0
140	20250102	181900	67105320	10000	10000	10000	10000	0
141	20250102	181800	67105320	10000	10000	10000	10000	0
142	20250102	181700	67105320	10000	10000	10000	10000	0
143	20250102	181600	67105320	10000	10000	10000	10000	0
144	20250102	181500	67105320	10000	10000	10000	10000	0
145	20250102	181400	67105320	10000	10000	10000	10000	0
146	20250102	181300	67105320	10000	10000	10000	10000	0
147	20250102	181200	67105320	10000	10000	10000	10000	0
148	20250102	181100	67105320	10000	10000	10000	10000	0
149	20250102	181000	67105320	10000	10000	10000	10000	0
150	20250102	180900	67105320	10000	10000	10000	10000	0
151	20250102	180800	67105320	10000	10000	10000	10000	0
152	20250102	180700	67105320	10000	10000	10000	10000	388
153	20250102	180600	67105320	10000	10000	10000	10000	0
154	20250102	180500	67105320	10000	10000	10000	10000	0
155	20250102	180400	67105320	10000	10000	10000	10000	0
156	20250102	180300	67105320	10000	10000	10000	10000	0
157	20250102	180200	67105320	10000	10000	10000	10000	0
158	20250102	180100	67105320	10000	10000	10000	10000	0
159	20250102	180000	67105320	10000	10000	10000	10000	0
160	20250102	175900	67105320	10000	10000	10000	10000	0
161	20250102	175800	67105320	10000	10000	10000	10000	0
162	20250102	175700	67105320	10000	10000	10000	10000	0
163	20250102	175600	67105320	10000	10000	10000	10000	0
164	20250102	175500	67105320	10000	10000	10000	10000	0
165	20250102	175400	67105320	10000	10000	10000	10000	0
166	20250102	175300	67105320	10000	10000	10000	10000	0
167	20250102	175200	67105320	10000	10000	10000	10000	0
168	20250102	175100	67105320	10000	10000	10000	10000	0
169	20250102	175000	67105320	10000	10000	10000	10000	0
170	20250102	174900	67105320	10000	10000	10000	10000	0
171	20250102	174800	67105320	10000	10000	10000	10000	0
172	20250102	174700	67105320	10000	10000	10000	10000	0
173	20250102	174600	67105320	10000	10000	10000	10000	0
174	20250102	174500	67105320	10000	10000	10000	10000	0
175	20250102	174400	67105320	10000	10000	10000	10000	0
176	20250102	174300	67105320	10000	10000	10000	10000	0
177	20250102	174200	67105320	10000	10000	10000	10000	0
178	20250102	174100	67105320	10000	10000	10000	10000	0
179	20250102	174000	67105320	10000	10000	10000	10000	0
180	20250102	173900	67105320	10000	10000	10000	10000	0
181	20250102	173800	67105320	10000	10000	10000	10000	0
182	20250102	173700	67105320	10000	10000	10000	10000	388
183	20250102	173600	67105320	10000	10000	10000	10000	0
184	20250102	173500	67105320	10000	10000	10000	10000	0
185	20250102	173400	67105320	10000	10000	10000	10000	0
186	20250102	173300	67105320	10000	10000	10000	10000	0
187	20250102	173200	67105320	10000	10000	10000	10000	0
188	20250102	173100	67105320	10000	10000	10000	10000	0
189	20250102	173000	67105320	10000	10000	10000	10000	0
190	20250102	172900	67105320	10000	10000	10000	10000	0
191	20250102	172800	67105320	10000	10000	10000	10000	0
192	20250102	172700	67105320	10000	10000	10000	10000	0
193	20250102	172600	67105320	10000	10000	10000	10000	0
194	20250102	172500	67105320	10000	10000	10000	10000	0
195	20250102	172400	67105320	10000	10000	10000	10000	0
196	20250102	172300	67105320	10000	10000	10000	10000	0
197	20250102	172200	67105320	10000	10000	10000	10000	0
198	20250102	172100	67105320	10000	10000	10000	10000	0
199	20250102	172000	67105320	10000	10000	10000	10000	0
200	20250102	171900	67105320	10000	10000	10000	10000	0
201	20250102	171800	67105320	10000	10000	10000	10000	0
202	20250102	171700	67105320	10000	10000	10000	10000	0
203	20250102	171600	67105320	10000	10000	10000	10000	0
204	20250102	171500	67105320	10000	10000	10000	10000	0
205	20250102	171400	67105320	10000	10000	10000	10000	0
206	20250102	171300	67105320	10000	10000	10000	10000	0
207	20250102	171200	67105320	10000	10000	10000	10000	0
208	20250102	171100	67105320	10000	10000	10000	10000	0
209	20250102	171000	67105320	10000	10000	10000	10000	0
210	20250102	170900	67105320	10000	10000	10000	10000	0
211	20250102	170800	67105320	10000	10000	10000	10000	0
212	20250102	170700	67105320	10000	10000	10000	10000	388
213	20250102	170600	67105320	10000	10000	10000	10000	0
214	20250102	170500	67105320	10000	10000	10000	10000	0
215	20250102	170400	67105320	10000	10000	10000	10000	0
216	20250102	170300	67105320	10000	10000	10000	10000	0
217	20250102	170200	67105320	10000	10000	10000	10000	0
218	20250102	170100	67105320	10000	10000	10000	10000	0
219	20250102	170000	67105320	10000	10000	10000	10000	0
220	20250102	165900	67105320	10000	10000	10000	10000	0
221	20250102	165800	67105320	10000	10000	10000	10000	0
222	20250102	165700	67105320	10000	10000	10000	10000	0
223	20250102	165600	67105320	10000	10000	10000	10000	0
224	20250102	165500	67105320	10000	10000	10000	10000	0
225	20250102	165400	67105320	10000	10000	10000	10000	0
226	20250102	165300	67105320	10000	10000	10000	10000	0
227	20250102	165200	67105320	10000	10000	10000	10000	0
228	20250102	165100	67105320	10000	10000	10000	10000	0
229	20250102	165000	67105320	10000	10000	10000	10000	0
230	20250102	164900	67105320	10000	10000	10000	10000	0
231	20250102	164800	67105320	10000	10000	10000	10000	0
232	20250102	164700	67105320	10000	10000	10000	10000	0
233	20250102	164600	67105320	10000	10000	10000	10000	0
234	20250102	164500	67105320	10000	10000	10000	10000	0
235	20250102	164400	67105320	10000	10000	10000	10000	0
236	20250102	164300	67105320	10000	10000	10000	10000	0
237	20250102	164200	67105320	10000	10000	10000	10000	0
238	20250102	164100	67105320	10000	10000	10000	10000	0
239	20250102	164000	67105320	10000	10000	10000	10000	0
240	20250102	163900	67105320	10000	10000	10000	10000	0
241	20250102	163800	67105320	10000	10000	10000	10000	0
242	20250102	163700	67105320	10000	10000	10000	10000	388
243	20250102	163600	67105320	10000	10000	10000	10000	0
244	20250102	163500	67105320	10000	10000	10000	10000	0
245	20250102	163400	67105320	10000	10000	10000	10000	0
246	20250102	163300	67105320	10000	10000	10000	10000	0
247	20250102	163200	67105320	10000	10000	10000	10000	0
248	20250102	163100	67105320	10000	10000	10000	10000	0
249	20250102	163000	67105320	10000	10000	10000	10000	0
250	20250102	162900	67105320	10000	10000	10000	10000	0
251	20250102	162800	67105320	10000	10000	10000	10000	0
252	20250102	162700	67105320	10000	10000	10000	10000	0
253	20250102	162600	67105320	10000	10000	10000	10000	0
254	20250102	162500	67105320	10000	10000	10000	10000	0
255	20250102	162400	67105320	10000	10000	10000	10000	0
256	20250102	162300	67105320	10000	10000	10000	10000	0
257	20250102	162200	67105320	10000	10000	10000	10000	0
258	20250102	162100	67105320	10000	10000	10000	10000	0
259	20250102	162000	67105320	10000	10000	10000	10000	0
260	20250102	161900	67105320	10000	10000	10000	10000	0
261	20250102	161800	67105320	10000	10000	10000	10000	0
262	20250102	161700	67105320	10000	10000	10000	10000	0
263	20250102	161600	67105320	10000	10000	10000	10000	0
264	20250102	161500	67105320	10000	10000	10000	10000	0
265	20250102	161400	67105320	10000	10000	10000	10000	0
266	20250102	161300	67105320	10000	10000	10000	10000	0
267	20250102	161200	67105320	10000	10000	10000	10000	0
268	20250102	161100	67105320	10000	10000	10000	10000	0
269	20250102	161000	67105320	10000	10000	10000	10000	0
270	20250102	160900	67105320	10000	10000	10000	10000	0
271	20250102	160800	67105320	10000	10000	10000	10000	0
272	20250102	160700	67105320	10000	10000	10000	10000	388
273	20250102	160600	67105320	10000	10000	10000	10000	0
274	20250102	160500	67105320	10000	10000	10000	10000	0
275	20250102	160400	67105320	10000	10000	10000	10000	0
276	20250102	160300	67105320	10000	10000	10000	10000	0
277	20250102	160200	67105320	10000	10000	10000	10000	0
278	20250102	160100	67105320	10000	10000	10000	10000	0
279	20250102	160000	67105320	10000	10000	10000	10000	0
280	20250102	155900	67105320	10000	10000	10000	10000	0
281	20250102	155800	67105320	10000	10000	10000	10000	0
282	20250102	155700	67105320	10000	10000	10000	10000	0
283	20250102	155600	67105320	10000	10000	10000	10000	0
284	20250102	155500	67105320	10000	10000	10000	10000	0
285	20250102	155400	67105320	10000	10000	10000	10000	0
286	20250102	155300	67105320	10000	10000	10000	10000	0
287	20250102	155200	67105320	10000	10000	10000	10000	0
288	20250102	155100	67105320	10000	10000	10000	10000	0
289	20250102	155000	67105320	10000	10000	10000	10000	0
290	20250102	154900	67105320	10000	10000	10000	10000	0
291	20250102	154800	67105320	10000	10000	10000	10000	0
292	20250102	154700	67105320	10000	10000	10000	10000	0
293	20250102	154600	67105320	10000	10000	10000	10000	0
294	20250102	154500	67105320	10000	10000	10000	10000	0
295	20250102	154400	67105320	10000	10000	10000	10000	0
296	20250102	154300	67105320	10000	10000	10000	10000	0
297	20250102	154200	67105320	10000	10000	10000	10000	0
298	20250102	154100	67105320	10000	10000	10000	10000	0
299	20250102	154000	67105320	10000	10000	10000	10000	0
300	20250102	153900	67105320	10000	10000	10000	10000	0
301	20250102	153800	67105320	10000	10000	10000	10000	0
302	20250102	153700	67105320	10000	10000	10000	10000	388
303	20250102	153600	67105320	10000	10000	10000	10000	0
304	20250102	153500	67105320	10000	10000	10000	10000	0
305	20250102	153400	67105320	10000	10000	10000	10000	0
306	20250102	153300	67105320	10000	10000	10000	10000	0
307	20250102	153200	67105320	10000	10000	10000	10000	0
308	20250102	153100	67105320	10000	10000	10000	10000	0
309	20250102	153000	67105320	10000	10000	10000	10000	388
310	20250102	152900	63225320	10000	10000	10000	10000	0
311	20250102	152800	63225320	10000	10000	10000	10000	0
312	20250102	152700	63225320	10000	10000	10000	10000	0
313	20250102	152600	63225320	10000	10000	10000	10000	0
314	20250102	152500	63225320	10000	10000	10000	10000	0
315	20250102	152400	63225320	10000	10000	10000	10000	0
316	20250102	152300	63225320	10000	10000	10000	10000	0
317	20250102	152200	63225320	10000	10000	10000	10000	0
318	20250102	152100	63225320	10000	10000	10000	10000	0
319	20250102	152000	63225320	10000	10000	10000	10000	0
320	20250102	151900	63225320	10000	10000	10000	10000	0
321	20250102	151800	63225320	10000	10000	10000	10000	0
322	20250102	151700	63225320	10000	10000	10000	10000	0
323	20250102	151600	63225320	10000	10000	10000	10000	0
324	20250102	151500	63225320	10000	10000	10000	10000	0
325	20250102	151400	63225320	10000	10000	10000	10000	0
326	20250102	151300	63225320	10000	10000	10000	10000	5
327	20250102	151200	63175320	9970	9970	9970	9970	55
328	20250102	151100	62626970	10000	10000	10000	10000	0
329	20250102	151000	62626970	10000	9990	10000	9990	275
330	20250102	150900	59878550	9990	9990	9990	9990	300
331	20250102	150800	56881550	9990	9990	9990	9990	0
332	20250102	150700	56881550	9990	9990	9990	9990	0
333	20250102	150600	56881550	9990	9990	9990	9990	0
334	20250102	150500	56881550	9990	9970	9990	9970	300
335	20250102	150400	53889620	9970	9960	9970	9960	350
336	20250102	150300	50402790	9960	9960	9960	9960	0
337	20250102	150200	50402790	9960	9960	9960	9960	0
338	20250102	150100	50402790	9960	9920	9960	9920	57
339	20250102	150000	49837310	9960	9960	9960	9960	1
340	20250102	145900	49827350	9920	9920	9920	9920	24
341	20250102	145800	49589270	9960	9960	9960	9960	0
342	20250102	145700	49589270	9960	9960	9960	9960	0
343	20250102	145600	49589270	9960	9960	9960	9960	1
344	20250102	145500	49579310	9910	9940	9940	9910	9
345	20250102	145400	49490060	9940	9940	9940	9940	0
346	20250102	145300	49490060	9940	9940	9940	9940	0
347	20250102	145200	49490060	9940	9940	9940	9940	0
348	20250102	145100	49490060	9940	9940	9940	9940	0
349	20250102	145000	49490060	9940	9940	9940	9940	0
350	20250102	144900	49490060	9940	9940	9940	9940	0
351	20250102	144800	49490060	9940	9940	9940	9940	0
352	20250102	144700	49490060	9940	9940	9940	9940	0
353	20250102	144600	49490060	9940	9940	9940	9940	0
354	20250102	144500	49490060	9940	9940	9940	9940	0
355	20250102	144400	49490060	9940	9940	9940	9940	49
356	20250102	144300	49003000	9940	9940	9940	9940	0
357	20250102	144200	49003000	9940	9940	9940	9940	0
358	20250102	144100	49003000	9940	9900	9940	9880	440
359	20250102	144000	44650070	9910	9910	9910	9910	148
360	20250102	143900	43183390	9910	9910	9910	9910	0
361	20250102	143800	43183390	9910	9910	9910	9910	100
362	20250102	143700	42192390	9910	9910	9910	9910	100
363	20250102	143600	41201390	9940	9940	9940	9940	1
364	20250102	143500	41191450	9910	9910	9910	9910	0
365	20250102	143400	41191450	9910	9910	9910	9910	0
366	20250102	143300	41191450	9910	9910	9910	9910	63
367	20250102	143200	40567120	9960	9960	9960	9960	0
368	20250102	143100	40567120	9960	9960	9960	9960	0
369	20250102	143000	40567120	9960	9960	9960	9960	0
370	20250102	142900	40567120	9960	9960	9960	9960	0
371	20250102	142800	40567120	9960	9960	9960	9960	0
372	20250102	142700	40567120	9960	9960	9960	9960	0
373	20250102	142600	40567120	9960	9960	9960	9960	0
374	20250102	142500	40567120	9960	9960	9960	9960	0
375	20250102	142400	40567120	9960	9960	9960	9960	0
376	20250102	142300	40567120	9960	9960	9960	9960	0
377	20250102	142200	40567120	9960	9960	9960	9960	0
378	20250102	142100	40567120	9960	9960	9960	9960	0
379	20250102	142000	40567120	9960	9960	9960	9960	0
380	20250102	141900	40567120	9960	9960	9960	9960	0
381	20250102	141800	40567120	9960	9960	9960	9960	0
382	20250102	141700	40567120	9960	9960	9960	9960	0
383	20250102	141600	40567120	9960	9960	9960	9960	0
384	20250102	141500	40567120	9960	9960	9960	9960	0
385	20250102	141400	40567120	9960	9960	9960	9960	0
386	20250102	141300	40567120	9960	9960	9960	9960	0
387	20250102	141200	40567120	9960	9960	9960	9960	1
388	20250102	141100	40557160	9910	9930	9930	9910	98
389	20250102	141000	39584460	9970	9970	9970	9970	0
390	20250102	140900	39584460	9970	9970	9970	9970	0
391	20250102	140800	39584460	9970	9970	9970	9970	0
392	20250102	140700	39584460	9970	9970	9970	9970	0
393	20250102	140600	39584460	9970	9970	9970	9970	0
394	20250102	140500	39584460	9970	9970	9970	9970	0
395	20250102	140400	39584460	9970	9970	9970	9970	0
396	20250102	140300	39584460	9970	9970	9970	9970	0
397	20250102	140200	39584460	9970	9970	9970	9970	0
398	20250102	140100	39584460	9970	9970	9970	9970	0
399	20250102	140000	39584460	9970	9970	9970	9970	0
400	20250102	135900	39584460	9970	9970	9970	9970	0
401	20250102	135800	39584460	9970	9970	9970	9970	0
402	20250102	135700	39584460	9970	9970	9970	9970	0
403	20250102	135600	39584460	9970	9970	9970	9970	0
404	20250102	135500	39584460	9970	9970	9970	9970	0
405	20250102	135400	39584460	9970	9970	9970	9970	60
406	20250102	135300	38986260	9950	9950	9950	9950	0
407	20250102	135200	38986260	9950	9950	9950	9950	0
408	20250102	135100	38986260	9950	9950	9950	9950	0
409	20250102	135000	38986260	9950	9950	9950	9950	0
410	20250102	134900	38986260	9950	9950	9950	9950	0
411	20250102	134800	38986260	9950	9950	9950	9950	0
412	20250102	134700	38986260	9950	9950	9950	9950	0
413	20250102	134600	38986260	9950	9950	9950	9950	0
414	20250102	134500	38986260	9950	9950	9950	9950	0
415	20250102	134400	38986260	9950	9950	9950	9950	0
416	20250102	134300	38986260	9950	9950	9950	9950	0
417	20250102	134200	38986260	9950	9950	9950	9950	0
418	20250102	134100	38986260	9950	9950	9950	9950	59
419	20250102	134000	38399210	9970	9970	9970	9970	0
420	20250102	133900	38399210	9970	9970	9970	9970	0
421	20250102	133800	38399210	9970	9970	9970	9970	0
422	20250102	133700	38399210	9970	9970	9970	9970	0
423	20250102	133600	38399210	9970	9970	9970	9970	0
424	20250102	133500	38399210	9970	9970	9970	9970	0
425	20250102	133400	38399210	9970	9970	9970	9970	7
426	20250102	133300	38329420	9980	9980	9980	9980	0
427	20250102	133200	38329420	9980	9980	9980	9980	0
428	20250102	133100	38329420	9980	9980	9980	9980	0
429	20250102	133000	38329420	9980	9980	9980	9980	10
430	20250102	132900	38229620	9980	9980	9980	9980	1
431	20250102	132800	38219640	9990	9990	9990	9990	0
432	20250102	132700	38219640	9990	9990	9990	9990	0
433	20250102	132600	38219640	9990	9990	9990	9990	0
434	20250102	132500	38219640	9990	9990	9990	9990	0
435	20250102	132400	38219640	9990	9990	9990	9990	0
436	20250102	132300	38219640	9990	9990	9990	9990	0
437	20250102	132200	38219640	9990	9990	9990	9990	0
438	20250102	132100	38219640	9990	9990	9990	9990	0
439	20250102	132000	38219640	9990	9990	9990	9990	0
440	20250102	131900	38219640	9990	9990	9990	9990	0
441	20250102	131800	38219640	9990	9990	9990	9990	0
442	20250102	131700	38219640	9990	9990	9990	9990	0
443	20250102	131600	38219640	9990	9990	9990	9990	0
444	20250102	131500	38219640	9990	9990	9990	9990	0
445	20250102	131400	38219640	9990	9990	9990	9990	0
446	20250102	131300	38219640	9990	9990	9990	9990	0
447	20250102	131200	38219640	9990	9990	9990	9990	0
448	20250102	131100	38219640	9990	9990	9990	9990	0
449	20250102	131000	38219640	9990	9990	9990	9990	0
450	20250102	130900	38219640	9990	9990	9990	9990	0
451	20250102	130800	38219640	9990	9990	9990	9990	0
452	20250102	130700	38219640	9990	9990	9990	9990	0
453	20250102	130600	38219640	9990	9990	9990	9990	0
454	20250102	130500	38219640	9990	9990	9990	9990	0
455	20250102	130400	38219640	9990	9990	9990	9990	0
456	20250102	130300	38219640	9990	9990	9990	9990	0
457	20250102	130200	38219640	9990	9990	9990	9990	0
458	20250102	130100	38219640	9990	9990	9990	9990	0
459	20250102	130000	38219640	9990	9990	9990	9990	30
460	20250102	125900	37919940	9990	9990	9990	9990	0
461	20250102	125800	37919940	9990	9990	9990	9990	0
462	20250102	125700	37919940	9990	9990	9990	9990	0
463	20250102	125600	37919940	9990	9990	9990	9990	0
464	20250102	125500	37919940	9990	9990	9990	9990	0
465	20250102	125400	37919940	9990	9990	9990	9990	40
466	20250102	125300	37520340	9990	9990	9990	9990	0
467	20250102	125200	37520340	9990	9990	9990	9990	0
468	20250102	125100	37520340	9990	9990	9990	9990	0
469	20250102	125000	37520340	9990	9990	9990	9990	0
470	20250102	124900	37520340	9990	9990	9990	9990	0
471	20250102	124800	37520340	9990	9990	9990	9990	0
472	20250102	124700	37520340	9990	9990	9990	9990	0
473	20250102	124600	37520340	9990	9990	9990	9990	0
474	20250102	124500	37520340	9990	9990	9990	9990	0
475	20250102	124400	37520340	9990	9990	9990	9990	2
476	20250102	124300	37500360	9990	9990	9990	9990	3
477	20250102	124200	37470390	9990	9990	9990	9990	2
478	20250102	124100	37450410	9990	9990	9990	9990	0
479	20250102	124000	37450410	9990	9990	9990	9990	0
480	20250102	123900	37450410	9990	9990	9990	9990	0
481	20250102	123800	37450410	9990	9930	9990	9930	3
482	20250102	123700	37420560	9900	9900	9900	9900	0
483	20250102	123600	37420560	9900	9900	9900	9900	490
484	20250102	123500	32569560	9900	9900	9900	9900	0
485	20250102	123400	32569560	9900	9900	9900	9900	0
486	20250102	123300	32569560	9900	9900	9900	9900	0
487	20250102	123200	32569560	9900	9900	9900	9900	0
488	20250102	123100	32569560	9900	9900	9900	9900	0
489	20250102	123000	32569560	9900	9900	9900	9900	0
490	20250102	122900	32569560	9900	9900	9900	9900	0
491	20250102	122800	32569560	9900	9900	9900	9900	0
492	20250102	122700	32569560	9900	9900	9900	9900	0
493	20250102	122600	32569560	9900	9900	9900	9900	0
494	20250102	122500	32569560	9900	9900	9900	9900	0
495	20250102	122400	32569560	9900	9900	9900	9900	1
496	20250102	122300	32559660	9890	9890	9890	9890	0
497	20250102	122200	32559660	9890	9890	9890	9890	0
498	20250102	122100	32559660	9890	9890	9890	9890	101
499	20250102	122000	31560770	9890	9890	9890	9890	0
500	20250102	121900	31560770	9890	9890	9890	9890	10
501	20250102	121800	31461870	9900	9900	9900	9900	0
502	20250102	121700	31461870	9900	9900	9900	9900	0
503	20250102	121600	31461870	9900	9900	9900	9900	0
504	20250102	121500	31461870	9900	9900	9900	9900	0
505	20250102	121400	31461870	9900	9900	9900	9900	0
506	20250102	121300	31461870	9900	9900	9900	9900	0
507	20250102	121200	31461870	9900	9900	9900	9900	0
508	20250102	121100	31461870	9900	9900	9900	9900	0
509	20250102	121000	31461870	9900	9900	9900	9900	0
510	20250102	120900	31461870	9900	9900	9900	9900	0
511	20250102	120800	31461870	9900	9900	9900	9900	0
512	20250102	120700	31461870	9900	9900	9900	9900	0
513	20250102	120600	31461870	9900	9900	9900	9900	0
514	20250102	120500	31461870	9900	9900	9900	9900	0
515	20250102	120400	31461870	9900	9900	9900	9900	0
516	20250102	120300	31461870	9900	9900	9900	9900	0
517	20250102	120200	31461870	9900	9900	9900	9900	0
518	20250102	120100	31461870	9900	9900	9900	9900	0
519	20250102	120000	31461870	9900	9900	9900	9900	0
520	20250102	115900	31461870	9900	9900	9900	9900	0
521	20250102	115800	31461870	9900	9900	9900	9900	0
522	20250102	115700	31461870	9900	9900	9900	9900	0
523	20250102	115600	31461870	9900	9900	9900	9900	0
524	20250102	115500	31461870	9900	9900	9900	9900	0
525	20250102	115400	31461870	9900	9900	9900	9900	0
526	20250102	115300	31461870	9900	9900	9900	9900	0
527	20250102	115200	31461870	9900	9900	9900	9900	0
528	20250102	115100	31461870	9900	9900	9900	9900	0
529	20250102	115000	31461870	9900	9900	9900	9900	0
530	20250102	114900	31461870	9900	9900	9900	9900	0
531	20250102	114800	31461870	9900	9900	9900	9900	0
532	20250102	114700	31461870	9900	9900	9900	9900	0
533	20250102	114600	31461870	9900	9900	9900	9900	0
534	20250102	114500	31461870	9900	9900	9900	9900	0
535	20250102	114400	31461870	9900	9900	9900	9900	10
536	20250102	114300	31362870	9900	9900	9900	9900	0
537	20250102	114200	31362870	9900	9900	9900	9900	1
538	20250102	114100	31352970	9950	9950	9950	9950	0
539	20250102	114000	31352970	9950	9950	9950	9950	0
540	20250102	113900	31352970	9950	9950	9950	9950	0
541	20250102	113800	31352970	9950	9950	9950	9950	0
542	20250102	113700	31352970	9950	9950	9950	9950	13
543	20250102	113600	31223620	9990	9990	9990	9990	0
544	20250102	113500	31223620	9990	9990	9990	9990	0
545	20250102	113400	31223620	9990	9990	9990	9990	0
546	20250102	113300	31223620	9990	9990	9990	9990	0
547	20250102	113200	31223620	9990	9990	9990	9990	0
548	20250102	113100	31223620	9990	9990	9990	9990	0
549	20250102	113000	31223620	9990	9990	9990	9990	0
550	20250102	112900	31223620	9990	9990	9990	9990	0
551	20250102	112800	31223620	9990	9990	9990	9990	0
552	20250102	112700	31223620	9990	9990	9990	9990	0
553	20250102	112600	31223620	9990	9990	9990	9990	0
554	20250102	112500	31223620	9990	9990	9990	9990	1
555	20250102	112400	31213630	9990	9990	9990	9990	0
556	20250102	112300	31213630	9990	9990	9990	9990	0
557	20250102	112200	31213630	9990	9990	9990	9990	0
558	20250102	112100	31213630	9990	9990	9990	9990	0
559	20250102	112000	31213630	9990	9990	9990	9990	0
560	20250102	111900	31213630	9990	9990	9990	9990	0
561	20250102	111800	31213630	9990	9990	9990	9990	0
562	20250102	111700	31213630	9990	9990	9990	9990	0
563	20250102	111600	31213630	9990	9990	9990	9990	0
564	20250102	111500	31213630	9990	9990	9990	9990	0
565	20250102	111400	31213630	9990	9990	9990	9990	0
566	20250102	111300	31213630	9990	9990	9990	9990	0
567	20250102	111200	31213630	9990	9990	9990	9990	1
568	20250102	111100	31203640	9950	9950	9950	9950	0
569	20250102	111000	31203640	9950	9950	9950	9950	0
570	20250102	110900	31203640	9950	9950	9950	9950	0
571	20250102	110800	31203640	9950	9950	9950	9950	0
572	20250102	110700	31203640	9950	9950	9950	9950	0
573	20250102	110600	31203640	9950	9950	9950	9950	0
574	20250102	110500	31203640	9950	9950	9950	9950	500
575	20250102	110400	26228640	9950	9950	9950	9950	0
576	20250102	110300	26228640	9950	9950	9950	9950	50
577	20250102	110200	25731140	9990	9950	9990	9950	101
578	20250102	110100	24726150	9950	9950	9950	9950	12
579	20250102	110000	24606750	10000	10000	10000	10000	0
580	20250102	105900	24606750	10000	10000	10000	10000	0
581	20250102	105800	24606750	10000	10000	10000	10000	0
582	20250102	105700	24606750	10000	10000	10000	10000	0
583	20250102	105600	24606750	10000	10000	10000	10000	0
584	20250102	105500	24606750	10000	10000	10000	10000	0
585	20250102	105400	24606750	10000	10000	10000	10000	0
586	20250102	105300	24606750	10000	10000	10000	10000	0
587	20250102	105200	24606750	10000	10000	10000	10000	0
588	20250102	105100	24606750	10000	10000	10000	10000	0
589	20250102	105000	24606750	10000	10000	10000	10000	0
590	20250102	104900	24606750	10000	10000	10000	10000	0
591	20250102	104800	24606750	10000	10000	10000	10000	0
592	20250102	104700	24606750	10000	10000	10000	10000	0
593	20250102	104600	24606750	10000	10000	10000	10000	0
594	20250102	104500	24606750	10000	10000	10000	10000	0
595	20250102	104400	24606750	10000	10000	10000	10000	0
596	20250102	104300	24606750	10000	10000	10000	10000	0
597	20250102	104200	24606750	10000	10000	10000	10000	0
598	20250102	104100	24606750	10000	10000	10000	10000	0
599	20250102	104000	24606750	10000	10000	10000	10000	0
600	20250102	103900	24606750	10000	10000	10000	10000	0
601	20250102	103800	24606750	10000	10000	10000	10000	0
602	20250102	103700	24606750	10000	10000	10000	10000	0
603	20250102	103600	24606750	10000	10000	10000	10000	0
604	20250102	103500	24606750	10000	10000	10000	10000	0
605	20250102	103400	24606750	10000	10000	10000	10000	0
606	20250102	103300	24606750	10000	10000	10000	10000	0
607	20250102	103200	24606750	10000	10000	10000	10000	0
608	20250102	103100	24606750	10000	10000	10000	10000	0
609	20250102	103000	24606750	10000	10000	10000	10000	0
610	20250102	102900	24606750	10000	10000	10000	10000	0
611	20250102	102800	24606750	10000	10000	10000	10000	0
612	20250102	102700	24606750	10000	10000	10000	10000	0
613	20250102	102600	24606750	10000	10000	10000	10000	0
614	20250102	102500	24606750	10000	10000	10000	10000	10
615	20250102	102400	24506750	10000	10000	10000	10000	0
616	20250102	102300	24506750	10000	10000	10000	10000	79
617	20250102	102200	23716750	10000	10000	10010	10000	932
618	20250102	102100	14396640	10000	10000	10000	10000	0
619	20250102	102000	14396640	10000	10000	10000	10000	0
620	20250102	101900	14396640	10000	9890	10000	9870	14
621	20250102	101800	14258310	10000	10000	10000	10000	2
622	20250102	101700	14238310	10000	10000	10000	10000	0
623	20250102	101600	14238310	10000	10000	10000	10000	0
624	20250102	101500	14238310	10000	10000	10000	10000	0
625	20250102	101400	14238310	10000	10000	10000	10000	1
626	20250102	101300	14228310	9890	9910	9910	9890	357
627	20250102	101200	10697360	9900	9900	9900	9900	0
628	20250102	101100	10697360	9900	9900	9900	9900	0
629	20250102	101000	10697360	9900	9900	9900	9900	12
630	20250102	100900	10578560	9890	9950	9950	9890	407
631	20250102	100800	6547350	10000	10000	10000	10000	60
632	20250102	100700	5947350	10030	10030	10030	10030	0
633	20250102	100600	5947350	10030	10030	10030	10030	0
634	20250102	100500	5947350	10030	10030	10030	10030	0
635	20250102	100400	5947350	10030	10030	10030	10030	0
636	20250102	100300	5947350	10030	10030	10030	10030	0
637	20250102	100200	5947350	10030	10030	10030	10030	0
638	20250102	100100	5947350	10030	10030	10030	10030	1
639	20250102	100000	5937320	9830	9830	9830	9830	604