KissMeData/215360/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204400	95444850	10000	10000	10000	10000	1722
3	20250115	204300	95444850	10000	10000	10000	10000	0
4	20250115	204200	95444850	10000	10000	10000	10000	0
5	20250115	204100	95444850	10000	10000	10000	10000	0
6	20250115	204000	95444850	10000	10000	10000	10000	0
7	20250115	203900	95444850	10000	10000	10000	10000	0
8	20250115	203800	95444850	10000	10000	10000	10000	0
9	20250115	203700	95444850	10000	10000	10000	10000	0
10	20250115	203600	95444850	10000	10000	10000	10000	0
11	20250115	203500	95444850	10000	10000	10000	10000	0
12	20250115	203400	95444850	10000	10000	10000	10000	0
13	20250115	203300	95444850	10000	10000	10000	10000	0
14	20250115	203200	95444850	10000	10000	10000	10000	0
15	20250115	203100	95444850	10000	10000	10000	10000	0
16	20250115	203000	95444850	10000	10000	10000	10000	0
17	20250115	202900	95444850	10000	10000	10000	10000	0
18	20250115	202800	95444850	10000	10000	10000	10000	0
19	20250115	202700	95444850	10000	10000	10000	10000	0
20	20250115	202600	95444850	10000	10000	10000	10000	0
21	20250115	202500	95444850	10000	10000	10000	10000	0
22	20250115	202400	95444850	10000	10000	10000	10000	0
23	20250115	202300	95444850	10000	10000	10000	10000	0
24	20250115	202200	95444850	10000	10000	10000	10000	0
25	20250115	202100	95444850	10000	10000	10000	10000	0
26	20250115	202000	95444850	10000	10000	10000	10000	0
27	20250115	201900	95444850	10000	10000	10000	10000	0
28	20250115	201800	95444850	10000	10000	10000	10000	0
29	20250115	201700	95444850	10000	10000	10000	10000	0
30	20250115	201600	95444850	10000	10000	10000	10000	0
31	20250115	201500	95444850	10000	10000	10000	10000	0
32	20250115	201400	95444850	10000	10000	10000	10000	1722
33	20250115	201300	95444850	10000	10000	10000	10000	0
34	20250115	201200	95444850	10000	10000	10000	10000	0
35	20250115	201100	95444850	10000	10000	10000	10000	0
36	20250115	201000	95444850	10000	10000	10000	10000	0
37	20250115	200900	95444850	10000	10000	10000	10000	0
38	20250115	200800	95444850	10000	10000	10000	10000	0
39	20250115	200700	95444850	10000	10000	10000	10000	0
40	20250115	200600	95444850	10000	10000	10000	10000	0
41	20250115	200500	95444850	10000	10000	10000	10000	0
42	20250115	200400	95444850	10000	10000	10000	10000	0
43	20250115	200300	95444850	10000	10000	10000	10000	0
44	20250115	200200	95444850	10000	10000	10000	10000	0
45	20250115	200100	95444850	10000	10000	10000	10000	0
46	20250115	200000	95444850	10000	10000	10000	10000	0
47	20250115	195900	95444850	10000	10000	10000	10000	0
48	20250115	195800	95444850	10000	10000	10000	10000	0
49	20250115	195700	95444850	10000	10000	10000	10000	0
50	20250115	195600	95444850	10000	10000	10000	10000	0
51	20250115	195500	95444850	10000	10000	10000	10000	0
52	20250115	195400	95444850	10000	10000	10000	10000	0
53	20250115	195300	95444850	10000	10000	10000	10000	0
54	20250115	195200	95444850	10000	10000	10000	10000	0
55	20250115	195100	95444850	10000	10000	10000	10000	0
56	20250115	195000	95444850	10000	10000	10000	10000	0
57	20250115	194900	95444850	10000	10000	10000	10000	0
58	20250115	194800	95444850	10000	10000	10000	10000	0
59	20250115	194700	95444850	10000	10000	10000	10000	0
60	20250115	194600	95444850	10000	10000	10000	10000	0
61	20250115	194500	95444850	10000	10000	10000	10000	0
62	20250115	194400	95444850	10000	10000	10000	10000	1722
63	20250115	194300	95444850	10000	10000	10000	10000	0
64	20250115	194200	95444850	10000	10000	10000	10000	0
65	20250115	194100	95444850	10000	10000	10000	10000	0
66	20250115	194000	95444850	10000	10000	10000	10000	0
67	20250115	193900	95444850	10000	10000	10000	10000	0
68	20250115	193800	95444850	10000	10000	10000	10000	0
69	20250115	193700	95444850	10000	10000	10000	10000	0
70	20250115	193600	95444850	10000	10000	10000	10000	0
71	20250115	193500	95444850	10000	10000	10000	10000	0
72	20250115	193400	95444850	10000	10000	10000	10000	0
73	20250115	193300	95444850	10000	10000	10000	10000	0
74	20250115	193200	95444850	10000	10000	10000	10000	0
75	20250115	193100	95444850	10000	10000	10000	10000	0
76	20250115	193000	95444850	10000	10000	10000	10000	0
77	20250115	192900	95444850	10000	10000	10000	10000	0
78	20250115	192800	95444850	10000	10000	10000	10000	0
79	20250115	192700	95444850	10000	10000	10000	10000	0
80	20250115	192600	95444850	10000	10000	10000	10000	0
81	20250115	192500	95444850	10000	10000	10000	10000	0
82	20250115	192400	95444850	10000	10000	10000	10000	0
83	20250115	192300	95444850	10000	10000	10000	10000	0
84	20250115	192200	95444850	10000	10000	10000	10000	0
85	20250115	192100	95444850	10000	10000	10000	10000	0
86	20250115	192000	95444850	10000	10000	10000	10000	0
87	20250115	191900	95444850	10000	10000	10000	10000	0
88	20250115	191800	95444850	10000	10000	10000	10000	0
89	20250115	191700	95444850	10000	10000	10000	10000	0
90	20250115	191600	95444850	10000	10000	10000	10000	0
91	20250115	191500	95444850	10000	10000	10000	10000	0
92	20250115	191400	95444850	10000	10000	10000	10000	1722
93	20250115	191300	95444850	10000	10000	10000	10000	0
94	20250115	191200	95444850	10000	10000	10000	10000	0
95	20250115	191100	95444850	10000	10000	10000	10000	0
96	20250115	191000	95444850	10000	10000	10000	10000	0
97	20250115	190900	95444850	10000	10000	10000	10000	0
98	20250115	190800	95444850	10000	10000	10000	10000	0
99	20250115	190700	95444850	10000	10000	10000	10000	0
100	20250115	190600	95444850	10000	10000	10000	10000	0
101	20250115	190500	95444850	10000	10000	10000	10000	0
102	20250115	190400	95444850	10000	10000	10000	10000	0
103	20250115	190300	95444850	10000	10000	10000	10000	0
104	20250115	190200	95444850	10000	10000	10000	10000	0
105	20250115	190100	95444850	10000	10000	10000	10000	0
106	20250115	190000	95444850	10000	10000	10000	10000	0
107	20250115	185900	95444850	10000	10000	10000	10000	0
108	20250115	185800	95444850	10000	10000	10000	10000	0
109	20250115	185700	95444850	10000	10000	10000	10000	0
110	20250115	185600	95444850	10000	10000	10000	10000	0
111	20250115	185500	95444850	10000	10000	10000	10000	0
112	20250115	185400	95444850	10000	10000	10000	10000	0
113	20250115	185300	95444850	10000	10000	10000	10000	0
114	20250115	185200	95444850	10000	10000	10000	10000	0
115	20250115	185100	95444850	10000	10000	10000	10000	0
116	20250115	185000	95444850	10000	10000	10000	10000	0
117	20250115	184900	95444850	10000	10000	10000	10000	0
118	20250115	184800	95444850	10000	10000	10000	10000	0
119	20250115	184700	95444850	10000	10000	10000	10000	0
120	20250115	184600	95444850	10000	10000	10000	10000	0
121	20250115	184500	95444850	10000	10000	10000	10000	0
122	20250115	184400	95444850	10000	10000	10000	10000	1722
123	20250115	184300	95444850	10000	10000	10000	10000	0
124	20250115	184200	95444850	10000	10000	10000	10000	0
125	20250115	184100	95444850	10000	10000	10000	10000	0
126	20250115	184000	95444850	10000	10000	10000	10000	0
127	20250115	183900	95444850	10000	10000	10000	10000	0
128	20250115	183800	95444850	10000	10000	10000	10000	0
129	20250115	183700	95444850	10000	10000	10000	10000	0
130	20250115	183600	95444850	10000	10000	10000	10000	0
131	20250115	183500	95444850	10000	10000	10000	10000	0
132	20250115	183400	95444850	10000	10000	10000	10000	0
133	20250115	183300	95444850	10000	10000	10000	10000	0
134	20250115	183200	95444850	10000	10000	10000	10000	0
135	20250115	183100	95444850	10000	10000	10000	10000	0
136	20250115	183000	95444850	10000	10000	10000	10000	0
137	20250115	182900	95444850	10000	10000	10000	10000	0
138	20250115	182800	95444850	10000	10000	10000	10000	0
139	20250115	182700	95444850	10000	10000	10000	10000	0
140	20250115	182600	95444850	10000	10000	10000	10000	0
141	20250115	182500	95444850	10000	10000	10000	10000	0
142	20250115	182400	95444850	10000	10000	10000	10000	0
143	20250115	182300	95444850	10000	10000	10000	10000	0
144	20250115	182200	95444850	10000	10000	10000	10000	0
145	20250115	182100	95444850	10000	10000	10000	10000	0
146	20250115	182000	95444850	10000	10000	10000	10000	0
147	20250115	181900	95444850	10000	10000	10000	10000	0
148	20250115	181800	95444850	10000	10000	10000	10000	0
149	20250115	181700	95444850	10000	10000	10000	10000	0
150	20250115	181600	95444850	10000	10000	10000	10000	0
151	20250115	181500	95444850	10000	10000	10000	10000	0
152	20250115	181400	95444850	10000	10000	10000	10000	1722
153	20250115	181300	95444850	10000	10000	10000	10000	0
154	20250115	181200	95444850	10000	10000	10000	10000	0
155	20250115	181100	95444850	10000	10000	10000	10000	0
156	20250115	181000	95444850	10000	10000	10000	10000	0
157	20250115	180900	95444850	10000	10000	10000	10000	0
158	20250115	180800	95444850	10000	10000	10000	10000	0
159	20250115	180700	95444850	10000	10000	10000	10000	0
160	20250115	180600	95444850	10000	10000	10000	10000	0
161	20250115	180500	95444850	10000	10000	10000	10000	0
162	20250115	180400	95444850	10000	10000	10000	10000	0
163	20250115	180300	95444850	10000	10000	10000	10000	0
164	20250115	180200	95444850	10000	10000	10000	10000	0
165	20250115	180100	95444850	10000	10000	10000	10000	0
166	20250115	180000	95444850	10000	10000	10000	10000	0
167	20250115	175900	95444850	10000	10000	10000	10000	0
168	20250115	175800	95444850	10000	10000	10000	10000	0
169	20250115	175700	95444850	10000	10000	10000	10000	0
170	20250115	175600	95444850	10000	10000	10000	10000	0
171	20250115	175500	95444850	10000	10000	10000	10000	0
172	20250115	175400	95444850	10000	10000	10000	10000	0
173	20250115	175300	95444850	10000	10000	10000	10000	0
174	20250115	175200	95444850	10000	10000	10000	10000	0
175	20250115	175100	95444850	10000	10000	10000	10000	0
176	20250115	175000	95444850	10000	10000	10000	10000	0
177	20250115	174900	95444850	10000	10000	10000	10000	0
178	20250115	174800	95444850	10000	10000	10000	10000	0
179	20250115	174700	95444850	10000	10000	10000	10000	0
180	20250115	174600	95444850	10000	10000	10000	10000	0
181	20250115	174500	95444850	10000	10000	10000	10000	0
182	20250115	174400	95444850	10000	10000	10000	10000	1722
183	20250115	174300	95444850	10000	10000	10000	10000	0
184	20250115	174200	95444850	10000	10000	10000	10000	0
185	20250115	174100	95444850	10000	10000	10000	10000	0
186	20250115	174000	95444850	10000	10000	10000	10000	0
187	20250115	173900	95444850	10000	10000	10000	10000	0
188	20250115	173800	95444850	10000	10000	10000	10000	0
189	20250115	173700	95444850	10000	10000	10000	10000	0
190	20250115	173600	95444850	10000	10000	10000	10000	0
191	20250115	173500	95444850	10000	10000	10000	10000	0
192	20250115	173400	95444850	10000	10000	10000	10000	0
193	20250115	173300	95444850	10000	10000	10000	10000	0
194	20250115	173200	95444850	10000	10000	10000	10000	0
195	20250115	173100	95444850	10000	10000	10000	10000	0
196	20250115	173000	95444850	10000	10000	10000	10000	0
197	20250115	172900	95444850	10000	10000	10000	10000	0
198	20250115	172800	95444850	10000	10000	10000	10000	0
199	20250115	172700	95444850	10000	10000	10000	10000	0
200	20250115	172600	95444850	10000	10000	10000	10000	0
201	20250115	172500	95444850	10000	10000	10000	10000	0
202	20250115	172400	95444850	10000	10000	10000	10000	0
203	20250115	172300	95444850	10000	10000	10000	10000	0
204	20250115	172200	95444850	10000	10000	10000	10000	0
205	20250115	172100	95444850	10000	10000	10000	10000	0
206	20250115	172000	95444850	10000	10000	10000	10000	0
207	20250115	171900	95444850	10000	10000	10000	10000	0
208	20250115	171800	95444850	10000	10000	10000	10000	0
209	20250115	171700	95444850	10000	10000	10000	10000	0
210	20250115	171600	95444850	10000	10000	10000	10000	0
211	20250115	171500	95444850	10000	10000	10000	10000	0
212	20250115	171400	95444850	10000	10000	10000	10000	1722
213	20250115	171300	95444850	10000	10000	10000	10000	0
214	20250115	171200	95444850	10000	10000	10000	10000	0
215	20250115	171100	95444850	10000	10000	10000	10000	0
216	20250115	171000	95444850	10000	10000	10000	10000	0
217	20250115	170900	95444850	10000	10000	10000	10000	0
218	20250115	170800	95444850	10000	10000	10000	10000	0
219	20250115	170700	95444850	10000	10000	10000	10000	0
220	20250115	170600	95444850	10000	10000	10000	10000	0
221	20250115	170500	95444850	10000	10000	10000	10000	0
222	20250115	170400	95444850	10000	10000	10000	10000	0
223	20250115	170300	95444850	10000	10000	10000	10000	0
224	20250115	170200	95444850	10000	10000	10000	10000	0
225	20250115	170100	95444850	10000	10000	10000	10000	0
226	20250115	170000	95444850	10000	10000	10000	10000	0
227	20250115	165900	95444850	10000	10000	10000	10000	0
228	20250115	165800	95444850	10000	10000	10000	10000	0
229	20250115	165700	95444850	10000	10000	10000	10000	0
230	20250115	165600	95444850	10000	10000	10000	10000	0
231	20250115	165500	95444850	10000	10000	10000	10000	0
232	20250115	165400	95444850	10000	10000	10000	10000	0
233	20250115	165300	95444850	10000	10000	10000	10000	0
234	20250115	165200	95444850	10000	10000	10000	10000	0
235	20250115	165100	95444850	10000	10000	10000	10000	0
236	20250115	165000	95444850	10000	10000	10000	10000	0
237	20250115	164900	95444850	10000	10000	10000	10000	0
238	20250115	164800	95444850	10000	10000	10000	10000	0
239	20250115	164700	95444850	10000	10000	10000	10000	0
240	20250115	164600	95444850	10000	10000	10000	10000	0
241	20250115	164500	95444850	10000	10000	10000	10000	0
242	20250115	164400	95444850	10000	10000	10000	10000	1722
243	20250115	164300	95444850	10000	10000	10000	10000	0
244	20250115	164200	95444850	10000	10000	10000	10000	0
245	20250115	164100	95444850	10000	10000	10000	10000	0
246	20250115	164000	95444850	10000	10000	10000	10000	0
247	20250115	163900	95444850	10000	10000	10000	10000	0
248	20250115	163800	95444850	10000	10000	10000	10000	0
249	20250115	163700	95444850	10000	10000	10000	10000	0
250	20250115	163600	95444850	10000	10000	10000	10000	0
251	20250115	163500	95444850	10000	10000	10000	10000	0
252	20250115	163400	95444850	10000	10000	10000	10000	0
253	20250115	163300	95444850	10000	10000	10000	10000	0
254	20250115	163200	95444850	10000	10000	10000	10000	0
255	20250115	163100	95444850	10000	10000	10000	10000	0
256	20250115	163000	95444850	10000	10000	10000	10000	0
257	20250115	162900	95444850	10000	10000	10000	10000	0
258	20250115	162800	95444850	10000	10000	10000	10000	0
259	20250115	162700	95444850	10000	10000	10000	10000	0
260	20250115	162600	95444850	10000	10000	10000	10000	0
261	20250115	162500	95444850	10000	10000	10000	10000	0
262	20250115	162400	95444850	10000	10000	10000	10000	0
263	20250115	162300	95444850	10000	10000	10000	10000	0
264	20250115	162200	95444850	10000	10000	10000	10000	0
265	20250115	162100	95444850	10000	10000	10000	10000	0
266	20250115	162000	95444850	10000	10000	10000	10000	0
267	20250115	161900	95444850	10000	10000	10000	10000	0
268	20250115	161800	95444850	10000	10000	10000	10000	0
269	20250115	161700	95444850	10000	10000	10000	10000	0
270	20250115	161600	95444850	10000	10000	10000	10000	0
271	20250115	161500	95444850	10000	10000	10000	10000	0
272	20250115	161400	95444850	10000	10000	10000	10000	1722
273	20250115	161300	95444850	10000	10000	10000	10000	0
274	20250115	161200	95444850	10000	10000	10000	10000	0
275	20250115	161100	95444850	10000	10000	10000	10000	0
276	20250115	161000	95444850	10000	10000	10000	10000	0
277	20250115	160900	95444850	10000	10000	10000	10000	0
278	20250115	160800	95444850	10000	10000	10000	10000	0
279	20250115	160700	95444850	10000	10000	10000	10000	0
280	20250115	160600	95444850	10000	10000	10000	10000	0
281	20250115	160500	95444850	10000	10000	10000	10000	0
282	20250115	160400	95444850	10000	10000	10000	10000	0
283	20250115	160300	95444850	10000	10000	10000	10000	0
284	20250115	160200	95444850	10000	10000	10000	10000	0
285	20250115	160100	95444850	10000	10000	10000	10000	0
286	20250115	160000	95444850	10000	10000	10000	10000	0
287	20250115	155900	95444850	10000	10000	10000	10000	0
288	20250115	155800	95444850	10000	10000	10000	10000	0
289	20250115	155700	95444850	10000	10000	10000	10000	0
290	20250115	155600	95444850	10000	10000	10000	10000	0
291	20250115	155500	95444850	10000	10000	10000	10000	0
292	20250115	155400	95444850	10000	10000	10000	10000	0
293	20250115	155300	95444850	10000	10000	10000	10000	0
294	20250115	155200	95444850	10000	10000	10000	10000	0
295	20250115	155100	95444850	10000	10000	10000	10000	0
296	20250115	155000	95444850	10000	10000	10000	10000	0
297	20250115	154900	95444850	10000	10000	10000	10000	0
298	20250115	154800	95444850	10000	10000	10000	10000	0
299	20250115	154700	95444850	10000	10000	10000	10000	0
300	20250115	154600	95444850	10000	10000	10000	10000	0
301	20250115	154500	95444850	10000	10000	10000	10000	0
302	20250115	154400	95444850	10000	10000	10000	10000	1722
303	20250115	154300	95444850	10000	10000	10000	10000	0
304	20250115	154200	95444850	10000	10000	10000	10000	0
305	20250115	154100	95444850	10000	10000	10000	10000	0
306	20250115	154000	95444850	10000	10000	10000	10000	0
307	20250115	153900	95444850	10000	10000	10000	10000	0
308	20250115	153800	95444850	10000	10000	10000	10000	0
309	20250115	153700	95444850	10000	10000	10000	10000	0
310	20250115	153600	95444850	10000	10000	10000	10000	0
311	20250115	153500	95444850	10000	10000	10000	10000	0
312	20250115	153400	95444850	10000	10000	10000	10000	0
313	20250115	153300	95444850	10000	10000	10000	10000	0
314	20250115	153200	95444850	10000	10000	10000	10000	0
315	20250115	153100	95444850	10000	10000	10000	10000	0
316	20250115	153000	95444850	10000	10000	10000	10000	1722
317	20250115	152900	78224850	9920	9920	9920	9920	0
318	20250115	152800	78224850	9920	9920	9920	9920	0
319	20250115	152700	78224850	9920	9920	9920	9920	0
320	20250115	152600	78224850	9920	9920	9920	9920	0
321	20250115	152500	78224850	9920	9920	9920	9920	0
322	20250115	152400	78224850	9920	9920	9920	9920	0
323	20250115	152300	78224850	9920	9920	9920	9920	0
324	20250115	152200	78224850	9920	9920	9920	9920	0
325	20250115	152100	78224850	9920	9920	9920	9920	0
326	20250115	152000	78224850	9920	9920	9920	9920	0
327	20250115	151900	78224850	9920	9970	9970	9920	585
328	20250115	151800	72411710	9970	9970	9970	9970	1
329	20250115	151700	72401740	9960	9960	9960	9960	0
330	20250115	151600	72401740	9960	9960	9960	9960	80
331	20250115	151500	71604940	9980	9980	9980	9980	0
332	20250115	151400	71604940	9980	9980	9980	9980	0
333	20250115	151300	71604940	9980	9980	9980	9980	10
334	20250115	151200	71505140	9980	9980	9980	9980	0
335	20250115	151100	71505140	9980	9960	9980	9960	65
336	20250115	151000	70856500	9960	9960	9960	9960	2
337	20250115	150900	70836580	9940	9940	9940	9940	0
338	20250115	150800	70836580	9940	9940	9940	9940	0
339	20250115	150700	70836580	9940	9940	9940	9940	0
340	20250115	150600	70836580	9940	9940	9940	9940	0
341	20250115	150500	70836580	9940	9940	9940	9940	0
342	20250115	150400	70836580	9940	9940	9940	9940	0
343	20250115	150300	70836580	9940	9940	9940	9940	0
344	20250115	150200	70836580	9940	9940	9940	9940	0
345	20250115	150100	70836580	9940	9940	9940	9940	0
346	20250115	150000	70836580	9940	9940	9940	9940	0
347	20250115	145900	70836580	9940	9940	9940	9940	0
348	20250115	145800	70836580	9940	9940	9940	9940	0
349	20250115	145700	70836580	9940	9940	9940	9940	0
350	20250115	145600	70836580	9940	9970	9970	9940	807
351	20250115	145500	62808080	9980	9980	9980	9980	0
352	20250115	145400	62808080	9980	9980	9980	9980	0
353	20250115	145300	62808080	9980	9980	9980	9980	0
354	20250115	145200	62808080	9980	9980	9980	9980	0
355	20250115	145100	62808080	9980	9980	9980	9980	1
356	20250115	145000	62798100	9970	9970	9970	9970	0
357	20250115	144900	62798100	9970	9970	9970	9970	0
358	20250115	144800	62798100	9970	9970	9970	9970	97
359	20250115	144700	61831010	9970	9970	9970	9970	0
360	20250115	144600	61831010	9970	9970	9970	9970	0
361	20250115	144500	61831010	9970	9970	9970	9970	0
362	20250115	144400	61831010	9970	9970	9970	9970	0
363	20250115	144300	61831010	9970	9970	9970	9970	0
364	20250115	144200	61831010	9970	9980	9980	9970	61
365	20250115	144100	61222290	9980	9980	9980	9980	0
366	20250115	144000	61222290	9980	9980	9980	9980	0
367	20250115	143900	61222290	9980	9980	9980	9980	0
368	20250115	143800	61222290	9980	9980	9980	9980	0
369	20250115	143700	61222290	9980	9980	9980	9980	0
370	20250115	143600	61222290	9980	9980	9980	9980	4
371	20250115	143500	61182370	9960	9960	9960	9960	0
372	20250115	143400	61182370	9960	9960	9960	9960	0
373	20250115	143300	61182370	9960	9960	9960	9960	0
374	20250115	143200	61182370	9960	9960	9960	9960	0
375	20250115	143100	61182370	9960	9960	9960	9960	0
376	20250115	143000	61182370	9960	9960	9960	9960	0
377	20250115	142900	61182370	9960	9960	9960	9960	0
378	20250115	142800	61182370	9960	9960	9960	9960	0
379	20250115	142700	61182370	9960	9960	9960	9960	0
380	20250115	142600	61182370	9960	9960	9960	9960	0
381	20250115	142500	61182370	9960	9960	9960	9960	0
382	20250115	142400	61182370	9960	9970	9970	9960	150
383	20250115	142300	59688210	9990	9990	9990	9990	0
384	20250115	142200	59688210	9990	9990	9990	9990	0
385	20250115	142100	59688210	9990	9990	9990	9990	0
386	20250115	142000	59688210	9990	9990	9990	9990	1
387	20250115	141900	59678220	10000	10000	10000	10000	0
388	20250115	141800	59678220	10000	10000	10000	10000	0
389	20250115	141700	59678220	10000	10000	10000	10000	0
390	20250115	141600	59678220	10000	10000	10000	9970	3
391	20250115	141500	59648250	9970	9970	9970	9970	0
392	20250115	141400	59648250	9970	9970	9970	9970	0
393	20250115	141300	59648250	9970	9970	9970	9970	0
394	20250115	141200	59648250	9970	9970	9970	9970	0
395	20250115	141100	59648250	9970	9970	9970	9970	0
396	20250115	141000	59648250	9970	9980	9980	9970	11
397	20250115	140900	59538520	9980	9980	9980	9980	0
398	20250115	140800	59538520	9980	9980	9980	9980	0
399	20250115	140700	59538520	9980	9980	9980	9980	0
400	20250115	140600	59538520	9980	9980	9980	9980	27
401	20250115	140500	59269060	9980	9980	9980	9980	0
402	20250115	140400	59269060	9980	9980	9980	9980	0
403	20250115	140300	59269060	9980	9980	9980	9980	0
404	20250115	140200	59269060	9980	9980	9980	9980	5
405	20250115	140100	59219160	9990	9990	9990	9990	138
406	20250115	140000	57840540	9990	9990	9990	9990	0
407	20250115	135900	57840540	9990	9990	9990	9990	0
408	20250115	135800	57840540	9990	9990	9990	9990	0
409	20250115	135700	57840540	9990	10000	10000	9990	112
410	20250115	135600	56720660	10010	10010	10010	10010	0
411	20250115	135500	56720660	10010	10010	10010	10010	0
412	20250115	135400	56720660	10010	10010	10010	10010	0
413	20250115	135300	56720660	10010	10010	10010	10010	0
414	20250115	135200	56720660	10010	10010	10010	10010	0
415	20250115	135100	56720660	10010	10010	10010	10010	0
416	20250115	135000	56720660	10010	10010	10010	10010	0
417	20250115	134900	56720660	10010	10010	10010	10010	0
418	20250115	134800	56720660	10010	10010	10010	10010	0
419	20250115	134700	56720660	10010	10010	10010	10010	0
420	20250115	134600	56720660	10010	10010	10010	10010	0
421	20250115	134500	56720660	10010	10010	10010	10010	0
422	20250115	134400	56720660	10010	10010	10010	10010	0
423	20250115	134300	56720660	10010	10010	10010	10010	0
424	20250115	134200	56720660	10010	10010	10010	10010	0
425	20250115	134100	56720660	10010	10010	10010	10010	0
426	20250115	134000	56720660	10010	10010	10010	10010	0
427	20250115	133900	56720660	10010	10010	10010	10010	0
428	20250115	133800	56720660	10010	10010	10010	10010	0
429	20250115	133700	56720660	10010	10010	10010	10010	0
430	20250115	133600	56720660	10010	10010	10010	10010	0
431	20250115	133500	56720660	10010	10010	10010	10010	0
432	20250115	133400	56720660	10010	10010	10010	10010	0
433	20250115	133300	56720660	10010	10010	10010	10010	0
434	20250115	133200	56720660	10010	10010	10010	10010	0
435	20250115	133100	56720660	10010	10010	10010	10010	0
436	20250115	133000	56720660	10010	10010	10010	10010	0
437	20250115	132900	56720660	10010	10010	10010	10010	0
438	20250115	132800	56720660	10010	10010	10010	10010	0
439	20250115	132700	56720660	10010	10010	10010	10010	0
440	20250115	132600	56720660	10010	10010	10010	10010	0
441	20250115	132500	56720660	10010	10010	10010	10010	0
442	20250115	132400	56720660	10010	10010	10010	10010	0
443	20250115	132300	56720660	10010	10010	10010	10010	0
444	20250115	132200	56720660	10010	10010	10010	10010	0
445	20250115	132100	56720660	10010	10010	10010	10010	0
446	20250115	132000	56720660	10010	10010	10010	10010	7
447	20250115	131900	56650590	10010	10010	10010	10010	0
448	20250115	131800	56650590	10010	10010	10010	10010	0
449	20250115	131700	56650590	10010	10010	10010	10010	193
450	20250115	131600	54718660	10010	10010	10010	10010	0
451	20250115	131500	54718660	10010	10010	10010	10010	0
452	20250115	131400	54718660	10010	10010	10010	10010	0
453	20250115	131300	54718660	10010	10010	10010	10010	0
454	20250115	131200	54718660	10010	10010	10010	10010	0
455	20250115	131100	54718660	10010	10010	10010	10010	0
456	20250115	131000	54718660	10010	9990	10010	9990	168
457	20250115	130900	53040320	10000	10000	10000	10000	0
458	20250115	130800	53040320	10000	10000	10000	10000	0
459	20250115	130700	53040320	10000	10000	10000	10000	0
460	20250115	130600	53040320	10000	10000	10000	10000	0
461	20250115	130500	53040320	10000	10000	10000	10000	118
462	20250115	130400	51860320	10000	10000	10000	10000	0
463	20250115	130300	51860320	10000	10000	10000	10000	0
464	20250115	130200	51860320	10000	10000	10000	10000	10
465	20250115	130100	51760320	10000	10000	10000	10000	0
466	20250115	130000	51760320	10000	10000	10000	10000	0
467	20250115	125900	51760320	10000	10000	10000	10000	0
468	20250115	125800	51760320	10000	10000	10000	10000	0
469	20250115	125700	51760320	10000	10000	10000	10000	0
470	20250115	125600	51760320	10000	10020	10020	10000	15
471	20250115	125500	51610300	10000	10000	10000	10000	0
472	20250115	125400	51610300	10000	10000	10000	10000	19
473	20250115	125300	51420300	10000	10000	10000	10000	0
474	20250115	125200	51420300	10000	10000	10000	10000	0
475	20250115	125100	51420300	10000	10000	10000	10000	0
476	20250115	125000	51420300	10000	10000	10000	10000	0
477	20250115	124900	51420300	10000	10000	10000	10000	7
478	20250115	124800	51350300	10000	10000	10000	10000	0
479	20250115	124700	51350300	10000	10000	10000	10000	193
480	20250115	124600	49420300	9990	9990	9990	9990	0
481	20250115	124500	49420300	9990	9990	9990	9990	0
482	20250115	124400	49420300	9990	9990	9990	9990	0
483	20250115	124300	49420300	9990	9990	9990	9990	0
484	20250115	124200	49420300	9990	9990	9990	9990	0
485	20250115	124100	49420300	9990	9990	9990	9990	0
486	20250115	124000	49420300	9990	9990	9990	9990	0
487	20250115	123900	49420300	9990	9990	9990	9990	10
488	20250115	123800	49320400	9990	9990	9990	9990	2
489	20250115	123700	49300420	9990	9990	9990	9990	0
490	20250115	123600	49300420	9990	9990	9990	9990	0
491	20250115	123500	49300420	9990	9990	9990	9990	0
492	20250115	123400	49300420	9990	9990	9990	9990	0
493	20250115	123300	49300420	9990	9990	9990	9990	0
494	20250115	123200	49300420	9990	9990	9990	9990	0
495	20250115	123100	49300420	9990	9990	9990	9990	0
496	20250115	123000	49300420	9990	9990	9990	9990	0
497	20250115	122900	49300420	9990	9990	9990	9990	0
498	20250115	122800	49300420	9990	9990	9990	9990	0
499	20250115	122700	49300420	9990	9990	9990	9990	0
500	20250115	122600	49300420	9990	9990	9990	9990	0
501	20250115	122500	49300420	9990	9990	9990	9990	0
502	20250115	122400	49300420	9990	10000	10090	9990	3203
503	20250115	122300	17018690	10000	10000	10000	10000	0
504	20250115	122200	17018690	10000	10000	10000	10000	0
505	20250115	122100	17018690	10000	10000	10000	10000	0
506	20250115	122000	17018690	10000	10000	10000	10000	0
507	20250115	121900	17018690	10000	10000	10000	10000	0
508	20250115	121800	17018690	10000	9960	10000	9960	12
509	20250115	121700	16899090	9960	9960	9960	9960	0
510	20250115	121600	16899090	9960	9960	9960	9960	0
511	20250115	121500	16899090	9960	9960	9960	9960	0
512	20250115	121400	16899090	9960	9960	9960	9960	0
513	20250115	121300	16899090	9960	9970	9970	9960	109
514	20250115	121200	15812380	10000	10000	10000	10000	0
515	20250115	121100	15812380	10000	10000	10000	10000	0
516	20250115	121000	15812380	10000	10000	10000	10000	0
517	20250115	120900	15812380	10000	10000	10000	10000	0
518	20250115	120800	15812380	10000	10000	10000	10000	0
519	20250115	120700	15812380	10000	10000	10000	10000	0
520	20250115	120600	15812380	10000	10000	10000	10000	0
521	20250115	120500	15812380	10000	10000	10000	10000	0
522	20250115	120400	15812380	10000	10000	10000	10000	0
523	20250115	120300	15812380	10000	10000	10000	10000	0
524	20250115	120200	15812380	10000	10000	10000	10000	0
525	20250115	120100	15812380	10000	10000	10000	10000	0
526	20250115	120000	15812380	10000	10000	10000	10000	0
527	20250115	115900	15812380	10000	10000	10000	10000	1
528	20250115	115800	15802380	10000	10000	10000	10000	0
529	20250115	115700	15802380	10000	10000	10000	10000	0
530	20250115	115600	15802380	10000	10000	10000	10000	0
531	20250115	115500	15802380	10000	10000	10000	10000	0
532	20250115	115400	15802380	10000	10000	10000	10000	0
533	20250115	115300	15802380	10000	10000	10000	10000	0
534	20250115	115200	15802380	10000	10000	10000	10000	0
535	20250115	115100	15802380	10000	10000	10000	10000	0
536	20250115	115000	15802380	10000	10000	10000	10000	0
537	20250115	114900	15802380	10000	10000	10000	10000	27
538	20250115	114800	15532380	10000	10000	10000	10000	0
539	20250115	114700	15532380	10000	10000	10000	10000	0
540	20250115	114600	15532380	10000	10000	10000	10000	0
541	20250115	114500	15532380	10000	10000	10000	10000	0
542	20250115	114400	15532380	10000	10000	10000	10000	0
543	20250115	114300	15532380	10000	10000	10000	10000	0
544	20250115	114200	15532380	10000	10000	10000	10000	0
545	20250115	114100	15532380	10000	10000	10000	10000	0
546	20250115	114000	15532380	10000	10000	10000	10000	0
547	20250115	113900	15532380	10000	10000	10000	10000	0
548	20250115	113800	15532380	10000	10000	10000	10000	0
549	20250115	113700	15532380	10000	10000	10000	10000	0
550	20250115	113600	15532380	10000	10000	10000	10000	0
551	20250115	113500	15532380	10000	10000	10000	10000	0
552	20250115	113400	15532380	10000	10000	10000	10000	0
553	20250115	113300	15532380	10000	10000	10000	10000	0
554	20250115	113200	15532380	10000	10000	10000	10000	0
555	20250115	113100	15532380	10000	10000	10000	10000	0
556	20250115	113000	15532380	10000	10000	10000	10000	0
557	20250115	112900	15532380	10000	10000	10000	10000	0
558	20250115	112800	15532380	10000	10000	10000	10000	0
559	20250115	112700	15532380	10000	10000	10000	10000	0
560	20250115	112600	15532380	10000	10000	10000	10000	0
561	20250115	112500	15532380	10000	10000	10000	10000	0
562	20250115	112400	15532380	10000	10000	10000	10000	0
563	20250115	112300	15532380	10000	10000	10000	10000	0
564	20250115	112200	15532380	10000	10000	10000	10000	0
565	20250115	112100	15532380	10000	10000	10000	10000	0
566	20250115	112000	15532380	10000	10000	10000	10000	9
567	20250115	111900	15442380	10000	10000	10000	10000	1
568	20250115	111800	15432380	9960	9960	9960	9960	16
569	20250115	111700	15273020	10000	10000	10000	10000	6
570	20250115	111600	15213020	9960	9960	9960	9960	0
571	20250115	111500	15213020	9960	9960	9960	9960	0
572	20250115	111400	15213020	9960	9990	9990	9960	6
573	20250115	111300	15153230	9940	9940	9940	9940	0
574	20250115	111200	15153230	9940	9940	9940	9940	0
575	20250115	111100	15153230	9940	9940	9940	9940	0
576	20250115	111000	15153230	9940	9940	9940	9940	0
577	20250115	110900	15153230	9940	10000	10000	9940	191
578	20250115	110800	13252850	9950	9950	9950	9950	0
579	20250115	110700	13252850	9950	9950	9950	9950	0
580	20250115	110600	13252850	9950	10020	10020	9950	730
581	20250115	110500	5966740	10110	10110	10110	10110	0
582	20250115	110400	5966740	10110	10110	10110	10110	0
583	20250115	110300	5966740	10110	10110	10110	10110	0
584	20250115	110200	5966740	10110	10110	10110	10110	0
585	20250115	110100	5966740	10110	10110	10110	10110	0
586	20250115	110000	5966740	10110	10110	10110	10110	0
587	20250115	105900	5966740	10110	10110	10110	10110	0
588	20250115	105800	5966740	10110	10110	10110	10110	0
589	20250115	105700	5966740	10110	10110	10110	10110	0
590	20250115	105600	5966740	10110	10110	10110	10110	0
591	20250115	105500	5966740	10110	10110	10110	10110	0
592	20250115	105400	5966740	10110	10110	10110	10110	0
593	20250115	105300	5966740	10110	10110	10110	10110	0
594	20250115	105200	5966740	10110	10110	10110	10110	0
595	20250115	105100	5966740	10110	10110	10110	10110	0
596	20250115	105000	5966740	10110	10110	10110	10110	0
597	20250115	104900	5966740	10110	10110	10110	10110	0
598	20250115	104800	5966740	10110	10110	10110	10110	0
599	20250115	104700	5966740	10110	10110	10110	10110	0
600	20250115	104600	5966740	10110	10110	10110	10110	0
601	20250115	104500	5966740	10110	10110	10110	10110	0
602	20250115	104400	5966740	10110	10110	10110	10110	0
603	20250115	104300	5966740	10110	10110	10110	10110	0
604	20250115	104200	5966740	10110	10110	10110	10110	0
605	20250115	104100	5966740	10110	10110	10110	10110	0
606	20250115	104000	5966740	10110	10110	10110	10110	0
607	20250115	103900	5966740	10110	10110	10110	10110	0
608	20250115	103800	5966740	10110	10110	10110	10110	0
609	20250115	103700	5966740	10110	10110	10110	10110	0
610	20250115	103600	5966740	10110	10110	10110	10110	0
611	20250115	103500	5966740	10110	10110	10110	10110	0
612	20250115	103400	5966740	10110	10110	10110	10110	0
613	20250115	103300	5966740	10110	10110	10110	10110	0
614	20250115	103200	5966740	10110	10110	10110	10110	0
615	20250115	103100	5966740	10110	10110	10110	10110	0
616	20250115	103000	5966740	10110	10110	10110	10110	0
617	20250115	102900	5966740	10110	10110	10110	10110	0
618	20250115	102800	5966740	10110	10110	10110	10110	0
619	20250115	102700	5966740	10110	10110	10110	10110	0
620	20250115	102600	5966740	10110	10110	10110	10110	0
621	20250115	102500	5966740	10110	10110	10110	10110	0
622	20250115	102400	5966740	10110	10110	10110	10110	0
623	20250115	102300	5966740	10110	10110	10110	10110	0
624	20250115	102200	5966740	10110	10110	10110	10110	0
625	20250115	102100	5966740	10110	10110	10110	10110	0
626	20250115	102000	5966740	10110	10110	10110	10110	0
627	20250115	101900	5966740	10110	10110	10110	10110	0
628	20250115	101800	5966740	10110	10110	10110	10110	0
629	20250115	101700	5966740	10110	10110	10110	10110	0
630	20250115	101600	5966740	10110	10110	10110	10110	0
631	20250115	101500	5966740	10110	10110	10110	10110	0
632	20250115	101400	5966740	10110	10110	10110	10110	0
633	20250115	101300	5966740	10110	10110	10110	10110	0
634	20250115	101200	5966740	10110	10110	10110	10110	0
635	20250115	101100	5966740	10110	10110	10110	10110	1
636	20250115	101000	5956630	10130	10130	10130	10130	0
637	20250115	100900	5956630	10130	10130	10130	10130	0
638	20250115	100800	5956630	10130	10130	10130	10130	0
639	20250115	100700	5956630	10130	10130	10130	10130	0
640	20250115	100600	5956630	10130	10130	10130	10130	0
641	20250115	100500	5956630	10130	10130	10130	10130	0
642	20250115	100400	5956630	10130	10130	10130	10130	0
643	20250115	100300	5956630	10130	10130	10130	10130	0
644	20250115	100200	5956630	10130	10130	10130	10130	0
645	20250115	100100	5956630	10130	10130	10130	10130	0
646	20250115	100000	5956630	10130	10130	10130	10130	0
647	20250115	095900	5956630	10130	10130	10130	10130	0
648	20250115	095800	5956630	10130	10130	10130	10130	0
649	20250115	095700	5956630	10130	10130	10130	10130	0
650	20250115	095600	5956630	10130	10130	10130	10130	0
651	20250115	095500	5956630	10130	10130	10130	10130	0
652	20250115	095400	5956630	10130	10130	10130	10130	0
653	20250115	095300	5956630	10130	10130	10130	10130	0
654	20250115	095200	5956630	10130	10130	10130	10130	0
655	20250115	095100	5956630	10130	10130	10130	10130	0
656	20250115	095000	5956630	10130	10130	10130	10130	0
657	20250115	094900	5956630	10130	10130	10130	10130	0
658	20250115	094800	5956630	10130	10130	10130	10130	0
659	20250115	094700	5956630	10130	10130	10130	10130	0
660	20250115	094600	5956630	10130	10130	10130	10130	0
661	20250115	094500	5956630	10130	10130	10130	10130	0
662	20250115	094400	5956630	10130	10130	10130	10130	5
663	20250115	094300	5905980	10140	10140	10140	10140	0
664	20250115	094200	5905980	10140	10140	10140	10140	0
665	20250115	094100	5905980	10140	10140	10140	10140	0
666	20250115	094000	5905980	10140	10140	10140	10140	0
667	20250115	093900	5905980	10140	10140	10140	10140	0
668	20250115	093800	5905980	10140	10140	10140	10140	0
669	20250115	093700	5905980	10140	10140	10140	10140	0
670	20250115	093600	5905980	10140	10140	10140	10140	0
671	20250115	093500	5905980	10140	10140	10140	10140	0
672	20250115	093400	5905980	10140	10140	10140	10140	0
673	20250115	093300	5905980	10140	10140	10140	10140	0
674	20250115	093200	5905980	10140	10140	10140	10140	0
675	20250115	093100	5905980	10140	10140	10140	10140	0
676	20250115	093000	5905980	10140	10140	10140	10140	0
677	20250115	092900	5905980	10140	10140	10140	10140	0
678	20250115	092800	5905980	10140	10140	10140	10140	0
679	20250115	092700	5905980	10140	10150	10150	10140	2
680	20250115	092600	5885690	10150	10150	10150	10150	0
681	20250115	092500	5885690	10150	10150	10150	10150	0
682	20250115	092400	5885690	10150	10150	10150	10150	1
683	20250115	092300	5875540	10070	10070	10070	10070	1
684	20250115	092200	5865470	9980	10050	10050	9980	7
685	20250115	092100	5795520	10150	10150	10150	10150	0
686	20250115	092000	5795520	10150	10150	10150	10150	0
687	20250115	091900	5795520	10150	10150	10150	10150	1
688	20250115	091800	5785370	9950	10020	10020	9950	200
689	20250115	091700	3784860	10150	10150	10150	10150	0
690	20250115	091600	3784860	10150	10030	10150	10020	41
691	20250115	091500	3373670	10160	10070	10160	10070	160
692	20250115	091400	1762380	10160	10160	10160	10160	0
693	20250115	091300	1762380	10160	10160	10160	10160	0
694	20250115	091200	1762380	10160	10160	10160	10160	0
695	20250115	091100	1762380	10160	10160	10160	10160	0
696	20250115	091000	1762380	10160	10070	10160	10070	51
697	20250115	090900	1248720	10170	10170	10170	10170	0
698	20250115	090800	1248720	10170	10170	10170	10170	0
699	20250115	090700	1248720	10170	10170	10170	10170	0
700	20250115	090600	1248720	10170	10170	10170	10170	0
701	20250115	090500	1248720	10170	10170	10170	10170	0
702	20250115	090400	1248720	10170	10170	10170	10170	0
703	20250115	090300	1248720	10170	10170	10170	10170	0
704	20250115	090200	1248720	10170	10170	10170	10170	0
705	20250115	090100	1248720	10170	10170	10170	10170	1
706	20250115	090000	1238550	10190	10210	10210	10080	122