KissMeData/086710/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200000	543942580	10000	10000	10000	10000	353
3	20250108	195900	543942580	10000	10000	10000	10000	0
4	20250108	195800	543942580	10000	10000	10000	10000	0
5	20250108	195700	543942580	10000	10000	10000	10000	0
6	20250108	195600	543942580	10000	10000	10000	10000	0
7	20250108	195500	543942580	10000	10000	10000	10000	0
8	20250108	195400	543942580	10000	10000	10000	10000	0
9	20250108	195300	543942580	10000	10000	10000	10000	0
10	20250108	195200	543942580	10000	10000	10000	10000	0
11	20250108	195100	543942580	10000	10000	10000	10000	0
12	20250108	195000	543942580	10000	10000	10000	10000	0
13	20250108	194900	543942580	10000	10000	10000	10000	0
14	20250108	194800	543942580	10000	10000	10000	10000	0
15	20250108	194700	543942580	10000	10000	10000	10000	0
16	20250108	194600	543942580	10000	10000	10000	10000	0
17	20250108	194500	543942580	10000	10000	10000	10000	0
18	20250108	194400	543942580	10000	10000	10000	10000	0
19	20250108	194300	543942580	10000	10000	10000	10000	0
20	20250108	194200	543942580	10000	10000	10000	10000	0
21	20250108	194100	543942580	10000	10000	10000	10000	0
22	20250108	194000	543942580	10000	10000	10000	10000	0
23	20250108	193900	543942580	10000	10000	10000	10000	0
24	20250108	193800	543942580	10000	10000	10000	10000	0
25	20250108	193700	543942580	10000	10000	10000	10000	0
26	20250108	193600	543942580	10000	10000	10000	10000	0
27	20250108	193500	543942580	10000	10000	10000	10000	0
28	20250108	193400	543942580	10000	10000	10000	10000	0
29	20250108	193300	543942580	10000	10000	10000	10000	0
30	20250108	193200	543942580	10000	10000	10000	10000	0
31	20250108	193100	543942580	10000	10000	10000	10000	0
32	20250108	193000	543942580	10000	10000	10000	10000	353
33	20250108	192900	543942580	10000	10000	10000	10000	0
34	20250108	192800	543942580	10000	10000	10000	10000	0
35	20250108	192700	543942580	10000	10000	10000	10000	0
36	20250108	192600	543942580	10000	10000	10000	10000	0
37	20250108	192500	543942580	10000	10000	10000	10000	0
38	20250108	192400	543942580	10000	10000	10000	10000	0
39	20250108	192300	543942580	10000	10000	10000	10000	0
40	20250108	192200	543942580	10000	10000	10000	10000	0
41	20250108	192100	543942580	10000	10000	10000	10000	0
42	20250108	192000	543942580	10000	10000	10000	10000	0
43	20250108	191900	543942580	10000	10000	10000	10000	0
44	20250108	191800	543942580	10000	10000	10000	10000	0
45	20250108	191700	543942580	10000	10000	10000	10000	0
46	20250108	191600	543942580	10000	10000	10000	10000	0
47	20250108	191500	543942580	10000	10000	10000	10000	0
48	20250108	191400	543942580	10000	10000	10000	10000	0
49	20250108	191300	543942580	10000	10000	10000	10000	0
50	20250108	191200	543942580	10000	10000	10000	10000	0
51	20250108	191100	543942580	10000	10000	10000	10000	0
52	20250108	191000	543942580	10000	10000	10000	10000	0
53	20250108	190900	543942580	10000	10000	10000	10000	0
54	20250108	190800	543942580	10000	10000	10000	10000	0
55	20250108	190700	543942580	10000	10000	10000	10000	0
56	20250108	190600	543942580	10000	10000	10000	10000	0
57	20250108	190500	543942580	10000	10000	10000	10000	0
58	20250108	190400	543942580	10000	10000	10000	10000	0
59	20250108	190300	543942580	10000	10000	10000	10000	0
60	20250108	190200	543942580	10000	10000	10000	10000	0
61	20250108	190100	543942580	10000	10000	10000	10000	0
62	20250108	190000	543942580	10000	10000	10000	10000	353
63	20250108	185900	543942580	10000	10000	10000	10000	0
64	20250108	185800	543942580	10000	10000	10000	10000	0
65	20250108	185700	543942580	10000	10000	10000	10000	0
66	20250108	185600	543942580	10000	10000	10000	10000	0
67	20250108	185500	543942580	10000	10000	10000	10000	0
68	20250108	185400	543942580	10000	10000	10000	10000	0
69	20250108	185300	543942580	10000	10000	10000	10000	0
70	20250108	185200	543942580	10000	10000	10000	10000	0
71	20250108	185100	543942580	10000	10000	10000	10000	0
72	20250108	185000	543942580	10000	10000	10000	10000	0
73	20250108	184900	543942580	10000	10000	10000	10000	0
74	20250108	184800	543942580	10000	10000	10000	10000	0
75	20250108	184700	543942580	10000	10000	10000	10000	0
76	20250108	184600	543942580	10000	10000	10000	10000	0
77	20250108	184500	543942580	10000	10000	10000	10000	0
78	20250108	184400	543942580	10000	10000	10000	10000	0
79	20250108	184300	543942580	10000	10000	10000	10000	0
80	20250108	184200	543942580	10000	10000	10000	10000	0
81	20250108	184100	543942580	10000	10000	10000	10000	0
82	20250108	184000	543942580	10000	10000	10000	10000	0
83	20250108	183900	543942580	10000	10000	10000	10000	0
84	20250108	183800	543942580	10000	10000	10000	10000	0
85	20250108	183700	543942580	10000	10000	10000	10000	0
86	20250108	183600	543942580	10000	10000	10000	10000	0
87	20250108	183500	543942580	10000	10000	10000	10000	0
88	20250108	183400	543942580	10000	10000	10000	10000	0
89	20250108	183300	543942580	10000	10000	10000	10000	0
90	20250108	183200	543942580	10000	10000	10000	10000	0
91	20250108	183100	543942580	10000	10000	10000	10000	0
92	20250108	183000	543942580	10000	10000	10000	10000	353
93	20250108	182900	543942580	10000	10000	10000	10000	0
94	20250108	182800	543942580	10000	10000	10000	10000	0
95	20250108	182700	543942580	10000	10000	10000	10000	0
96	20250108	182600	543942580	10000	10000	10000	10000	0
97	20250108	182500	543942580	10000	10000	10000	10000	0
98	20250108	182400	543942580	10000	10000	10000	10000	0
99	20250108	182300	543942580	10000	10000	10000	10000	0
100	20250108	182200	543942580	10000	10000	10000	10000	0
101	20250108	182100	543942580	10000	10000	10000	10000	0
102	20250108	182000	543942580	10000	10000	10000	10000	0
103	20250108	181900	543942580	10000	10000	10000	10000	0
104	20250108	181800	543942580	10000	10000	10000	10000	0
105	20250108	181700	543942580	10000	10000	10000	10000	0
106	20250108	181600	543942580	10000	10000	10000	10000	0
107	20250108	181500	543942580	10000	10000	10000	10000	0
108	20250108	181400	543942580	10000	10000	10000	10000	0
109	20250108	181300	543942580	10000	10000	10000	10000	0
110	20250108	181200	543942580	10000	10000	10000	10000	0
111	20250108	181100	543942580	10000	10000	10000	10000	0
112	20250108	181000	543942580	10000	10000	10000	10000	0
113	20250108	180900	543942580	10000	10000	10000	10000	0
114	20250108	180800	543942580	10000	10000	10000	10000	0
115	20250108	180700	543942580	10000	10000	10000	10000	0
116	20250108	180600	543942580	10000	10000	10000	10000	0
117	20250108	180500	543942580	10000	10000	10000	10000	0
118	20250108	180400	543942580	10000	10000	10000	10000	0
119	20250108	180300	543942580	10000	10000	10000	10000	0
120	20250108	180200	543942580	10000	10000	10000	10000	0
121	20250108	180100	543942580	10000	10000	10000	10000	0
122	20250108	180000	543942580	10000	10000	10000	10000	353
123	20250108	175900	543942580	10000	10000	10000	10000	0
124	20250108	175800	543942580	10000	10000	10000	10000	0
125	20250108	175700	543942580	10000	10000	10000	10000	0
126	20250108	175600	543942580	10000	10000	10000	10000	0
127	20250108	175500	543942580	10000	10000	10000	10000	0
128	20250108	175400	543942580	10000	10000	10000	10000	0
129	20250108	175300	543942580	10000	10000	10000	10000	0
130	20250108	175200	543942580	10000	10000	10000	10000	0
131	20250108	175100	543942580	10000	10000	10000	10000	0
132	20250108	175000	543942580	10000	10000	10000	10000	0
133	20250108	174900	543942580	10000	10000	10000	10000	0
134	20250108	174800	543942580	10000	10000	10000	10000	0
135	20250108	174700	543942580	10000	10000	10000	10000	0
136	20250108	174600	543942580	10000	10000	10000	10000	0
137	20250108	174500	543942580	10000	10000	10000	10000	0
138	20250108	174400	543942580	10000	10000	10000	10000	0
139	20250108	174300	543942580	10000	10000	10000	10000	0
140	20250108	174200	543942580	10000	10000	10000	10000	0
141	20250108	174100	543942580	10000	10000	10000	10000	0
142	20250108	174000	543942580	10000	10000	10000	10000	0
143	20250108	173900	543942580	10000	10000	10000	10000	0
144	20250108	173800	543942580	10000	10000	10000	10000	0
145	20250108	173700	543942580	10000	10000	10000	10000	0
146	20250108	173600	543942580	10000	10000	10000	10000	0
147	20250108	173500	543942580	10000	10000	10000	10000	0
148	20250108	173400	543942580	10000	10000	10000	10000	0
149	20250108	173300	543942580	10000	10000	10000	10000	0
150	20250108	173200	543942580	10000	10000	10000	10000	0
151	20250108	173100	543942580	10000	10000	10000	10000	0
152	20250108	173000	543942580	10000	10000	10000	10000	353
153	20250108	172900	543942580	10000	10000	10000	10000	0
154	20250108	172800	543942580	10000	10000	10000	10000	0
155	20250108	172700	543942580	10000	10000	10000	10000	0
156	20250108	172600	543942580	10000	10000	10000	10000	0
157	20250108	172500	543942580	10000	10000	10000	10000	0
158	20250108	172400	543942580	10000	10000	10000	10000	0
159	20250108	172300	543942580	10000	10000	10000	10000	0
160	20250108	172200	543942580	10000	10000	10000	10000	0
161	20250108	172100	543942580	10000	10000	10000	10000	0
162	20250108	172000	543942580	10000	10000	10000	10000	0
163	20250108	171900	543942580	10000	10000	10000	10000	0
164	20250108	171800	543942580	10000	10000	10000	10000	0
165	20250108	171700	543942580	10000	10000	10000	10000	0
166	20250108	171600	543942580	10000	10000	10000	10000	0
167	20250108	171500	543942580	10000	10000	10000	10000	0
168	20250108	171400	543942580	10000	10000	10000	10000	0
169	20250108	171300	543942580	10000	10000	10000	10000	0
170	20250108	171200	543942580	10000	10000	10000	10000	0
171	20250108	171100	543942580	10000	10000	10000	10000	0
172	20250108	171000	543942580	10000	10000	10000	10000	0
173	20250108	170900	543942580	10000	10000	10000	10000	0
174	20250108	170800	543942580	10000	10000	10000	10000	0
175	20250108	170700	543942580	10000	10000	10000	10000	0
176	20250108	170600	543942580	10000	10000	10000	10000	0
177	20250108	170500	543942580	10000	10000	10000	10000	0
178	20250108	170400	543942580	10000	10000	10000	10000	0
179	20250108	170300	543942580	10000	10000	10000	10000	0
180	20250108	170200	543942580	10000	10000	10000	10000	0
181	20250108	170100	543942580	10000	10000	10000	10000	0
182	20250108	170000	543942580	10000	10000	10000	10000	353
183	20250108	165900	543942580	10000	10000	10000	10000	0
184	20250108	165800	543942580	10000	10000	10000	10000	0
185	20250108	165700	543942580	10000	10000	10000	10000	0
186	20250108	165600	543942580	10000	10000	10000	10000	0
187	20250108	165500	543942580	10000	10000	10000	10000	0
188	20250108	165400	543942580	10000	10000	10000	10000	0
189	20250108	165300	543942580	10000	10000	10000	10000	0
190	20250108	165200	543942580	10000	10000	10000	10000	0
191	20250108	165100	543942580	10000	10000	10000	10000	0
192	20250108	165000	543942580	10000	10000	10000	10000	0
193	20250108	164900	543942580	10000	10000	10000	10000	0
194	20250108	164800	543942580	10000	10000	10000	10000	0
195	20250108	164700	543942580	10000	10000	10000	10000	0
196	20250108	164600	543942580	10000	10000	10000	10000	0
197	20250108	164500	543942580	10000	10000	10000	10000	0
198	20250108	164400	543942580	10000	10000	10000	10000	0
199	20250108	164300	543942580	10000	10000	10000	10000	0
200	20250108	164200	543942580	10000	10000	10000	10000	0
201	20250108	164100	543942580	10000	10000	10000	10000	0
202	20250108	164000	543942580	10000	10000	10000	10000	0
203	20250108	163900	543942580	10000	10000	10000	10000	0
204	20250108	163800	543942580	10000	10000	10000	10000	0
205	20250108	163700	543942580	10000	10000	10000	10000	0
206	20250108	163600	543942580	10000	10000	10000	10000	0
207	20250108	163500	543942580	10000	10000	10000	10000	0
208	20250108	163400	543942580	10000	10000	10000	10000	0
209	20250108	163300	543942580	10000	10000	10000	10000	0
210	20250108	163200	543942580	10000	10000	10000	10000	0
211	20250108	163100	543942580	10000	10000	10000	10000	0
212	20250108	163000	543942580	10000	10000	10000	10000	353
213	20250108	162900	543942580	10000	10000	10000	10000	0
214	20250108	162800	543942580	10000	10000	10000	10000	0
215	20250108	162700	543942580	10000	10000	10000	10000	0
216	20250108	162600	543942580	10000	10000	10000	10000	0
217	20250108	162500	543942580	10000	10000	10000	10000	0
218	20250108	162400	543942580	10000	10000	10000	10000	0
219	20250108	162300	543942580	10000	10000	10000	10000	0
220	20250108	162200	543942580	10000	10000	10000	10000	0
221	20250108	162100	543942580	10000	10000	10000	10000	0
222	20250108	162000	543942580	10000	10000	10000	10000	0
223	20250108	161900	543942580	10000	10000	10000	10000	0
224	20250108	161800	543942580	10000	10000	10000	10000	0
225	20250108	161700	543942580	10000	10000	10000	10000	0
226	20250108	161600	543942580	10000	10000	10000	10000	0
227	20250108	161500	543942580	10000	10000	10000	10000	0
228	20250108	161400	543942580	10000	10000	10000	10000	0
229	20250108	161300	543942580	10000	10000	10000	10000	0
230	20250108	161200	543942580	10000	10000	10000	10000	0
231	20250108	161100	543942580	10000	10000	10000	10000	0
232	20250108	161000	543942580	10000	10000	10000	10000	0
233	20250108	160900	543942580	10000	10000	10000	10000	0
234	20250108	160800	543942580	10000	10000	10000	10000	0
235	20250108	160700	543942580	10000	10000	10000	10000	0
236	20250108	160600	543942580	10000	10000	10000	10000	0
237	20250108	160500	543942580	10000	10000	10000	10000	0
238	20250108	160400	543942580	10000	10000	10000	10000	0
239	20250108	160300	543942580	10000	10000	10000	10000	0
240	20250108	160200	543942580	10000	10000	10000	10000	0
241	20250108	160100	543942580	10000	10000	10000	10000	0
242	20250108	160000	543942580	10000	10000	10000	10000	353
243	20250108	155900	543942580	10000	10000	10000	10000	0
244	20250108	155800	543942580	10000	10000	10000	10000	0
245	20250108	155700	543942580	10000	10000	10000	10000	0
246	20250108	155600	543942580	10000	10000	10000	10000	0
247	20250108	155500	543942580	10000	10000	10000	10000	0
248	20250108	155400	543942580	10000	10000	10000	10000	0
249	20250108	155300	543942580	10000	10000	10000	10000	0
250	20250108	155200	543942580	10000	10000	10000	10000	0
251	20250108	155100	543942580	10000	10000	10000	10000	0
252	20250108	155000	543942580	10000	10000	10000	10000	0
253	20250108	154900	543942580	10000	10000	10000	10000	0
254	20250108	154800	543942580	10000	10000	10000	10000	0
255	20250108	154700	543942580	10000	10000	10000	10000	0
256	20250108	154600	543942580	10000	10000	10000	10000	0
257	20250108	154500	543942580	10000	10000	10000	10000	0
258	20250108	154400	543942580	10000	10000	10000	10000	0
259	20250108	154300	543942580	10000	10000	10000	10000	0
260	20250108	154200	543942580	10000	10000	10000	10000	0
261	20250108	154100	543942580	10000	10000	10000	10000	0
262	20250108	154000	543942580	10000	10000	10000	10000	0
263	20250108	153900	543942580	10000	10000	10000	10000	0
264	20250108	153800	543942580	10000	10000	10000	10000	0
265	20250108	153700	543942580	10000	10000	10000	10000	0
266	20250108	153600	543942580	10000	10000	10000	10000	0
267	20250108	153500	543942580	10000	10000	10000	10000	0
268	20250108	153400	543942580	10000	10000	10000	10000	0
269	20250108	153300	543942580	10000	10000	10000	10000	0
270	20250108	153200	543942580	10000	10000	10000	10000	0
271	20250108	153100	543942580	10000	10000	10000	10000	0
272	20250108	153000	543942580	10000	10000	10000	10000	706
273	20250108	152900	540412580	9970	9970	9970	9970	0
274	20250108	152800	540412580	9970	9970	9970	9970	0
275	20250108	152700	540412580	9970	9970	9970	9970	0
276	20250108	152600	540412580	9970	9970	9970	9970	0
277	20250108	152500	540412580	9970	9970	9970	9970	0
278	20250108	152400	540412580	9970	9970	9970	9970	0
279	20250108	152300	540412580	9970	9970	9970	9970	0
280	20250108	152200	540412580	9970	9970	9970	9970	0
281	20250108	152100	540412580	9970	9970	9970	9970	0
282	20250108	152000	540412580	9970	9970	9970	9970	0
283	20250108	151900	540412580	9970	9980	9980	9970	121
284	20250108	151800	539205650	9980	9980	9980	9980	10
285	20250108	151700	539105850	10000	10000	10000	10000	4
286	20250108	151600	539065850	9990	9990	9990	9990	0
287	20250108	151500	539065850	9990	10000	10000	9990	50
288	20250108	151400	538566300	9990	10000	10000	9990	361
289	20250108	151300	534958930	10000	10000	10000	10000	10
290	20250108	151200	534858930	10000	10010	10010	10000	23
291	20250108	151100	534628920	10010	10020	10020	10010	21
292	20250108	151000	534418590	10020	10020	10020	10020	16
293	20250108	150900	534258270	10030	10030	10030	10030	61
294	20250108	150800	533646440	10040	9990	10040	9990	837
295	20250108	150700	525263520	9990	9990	9990	9990	0
296	20250108	150600	525263520	9990	9990	9990	9990	0
297	20250108	150500	525263520	9990	9990	9990	9990	0
298	20250108	150400	525263520	9990	10000	10000	9990	332
299	20250108	150300	521945180	10000	10000	10000	10000	0
300	20250108	150200	521945180	10000	10010	10010	10000	188
301	20250108	150100	520064180	10010	10000	10010	10000	120
302	20250108	150000	518864130	10000	9990	10000	9990	211
303	20250108	145900	516756140	9990	9990	9990	9990	60
304	20250108	145800	516156740	9990	9990	9990	9990	0
305	20250108	145700	516156740	9990	9980	9990	9980	86
306	20250108	145600	515298360	9980	9980	9980	9980	3
307	20250108	145500	515268420	9980	9980	9980	9980	0
308	20250108	145400	515268420	9980	9980	9980	9980	0
309	20250108	145300	515268420	9980	9980	9980	9980	3
310	20250108	145200	515238480	9980	9980	9980	9980	0
311	20250108	145100	515238480	9980	9980	9980	9980	0
312	20250108	145000	515238480	9980	9980	9980	9980	10
313	20250108	144900	515138680	9980	9980	9980	9980	10
314	20250108	144800	515038880	9990	9990	9990	9990	0
315	20250108	144700	515038880	9990	9990	9990	9990	1
316	20250108	144600	515028890	9990	9990	9990	9990	205
317	20250108	144500	512980940	9990	9990	9990	9990	1
318	20250108	144400	512970950	9990	9990	9990	9990	10
319	20250108	144300	512871050	9990	9990	9990	9990	0
320	20250108	144200	512871050	9990	9990	9990	9990	102
321	20250108	144100	511852070	9980	9980	9980	9980	0
322	20250108	144000	511852070	9980	9980	9980	9980	0
323	20250108	143900	511852070	9980	9980	9980	9980	0
324	20250108	143800	511852070	9980	9980	9980	9980	0
325	20250108	143700	511852070	9980	9980	9980	9980	295
326	20250108	143600	508907970	9960	9960	9960	9960	0
327	20250108	143500	508907970	9960	9960	9960	9960	0
328	20250108	143400	508907970	9960	9960	9960	9960	0
329	20250108	143300	508907970	9960	9960	9960	9960	0
330	20250108	143200	508907970	9960	9960	9960	9960	2
331	20250108	143100	508888050	9930	9930	9930	9930	0
332	20250108	143000	508888050	9930	9930	9930	9930	0
333	20250108	142900	508888050	9930	9930	9930	9930	0
334	20250108	142800	508888050	9930	9930	9930	9930	1
335	20250108	142700	508878120	9910	9910	9910	9910	0
336	20250108	142600	508878120	9910	9910	9910	9910	0
337	20250108	142500	508878120	9910	9910	9910	9910	1
338	20250108	142400	508868210	9980	9980	9980	9980	0
339	20250108	142300	508868210	9980	9980	9980	9980	0
340	20250108	142200	508868210	9980	9980	9980	9980	0
341	20250108	142100	508868210	9980	9980	9980	9980	0
342	20250108	142000	508868210	9980	9950	9980	9950	100
343	20250108	141900	507870630	9910	9910	9910	9910	0
344	20250108	141800	507870630	9910	9910	9910	9910	0
345	20250108	141700	507870630	9910	9910	9910	9910	0
346	20250108	141600	507870630	9910	9910	9910	9910	0
347	20250108	141500	507870630	9910	9910	9910	9910	0
348	20250108	141400	507870630	9910	9910	9910	9910	0
349	20250108	141300	507870630	9910	9900	9910	9900	248
350	20250108	141200	505415100	9910	9910	9910	9910	0
351	20250108	141100	505415100	9910	9910	9910	9910	10
352	20250108	141000	505316000	9910	9910	9910	9910	10
353	20250108	140900	505216900	9910	9910	9910	9910	0
354	20250108	140800	505216900	9910	9910	9910	9910	0
355	20250108	140700	505216900	9910	9900	9910	9900	85
356	20250108	140600	504375210	9890	9890	9890	9890	72
357	20250108	140500	503663130	9900	9900	9900	9900	5
358	20250108	140400	503613630	9910	9910	9910	9910	53
359	20250108	140300	503088400	9930	9930	9930	9930	0
360	20250108	140200	503088400	9930	9920	9930	9920	143
361	20250108	140100	501669120	9930	9930	9930	9930	71
362	20250108	140000	500964090	9900	9900	9900	9900	0
363	20250108	135900	500964090	9900	9890	9900	9890	163
364	20250108	135800	499351820	9890	9880	9890	9880	96
365	20250108	135700	498403090	9890	9900	9900	9890	852
366	20250108	135600	489976230	9900	9900	9900	9900	71
367	20250108	135500	489273330	9900	9910	9910	9900	155
368	20250108	135400	487737990	9920	9910	9920	9910	72
369	20250108	135300	487024460	9920	9950	9960	9920	929
370	20250108	135200	477806130	9950	9950	9950	9950	71
371	20250108	135100	477099680	9960	9960	9960	9960	71
372	20250108	135000	476392520	9980	9980	9980	9980	0
373	20250108	134900	476392520	9980	9980	9980	9980	71
374	20250108	134800	475683940	9980	9980	9980	9980	71
375	20250108	134700	474975360	9990	9990	10000	9990	115
376	20250108	134600	473826410	10000	10000	10000	10000	503
377	20250108	134500	468796410	9990	9990	9990	9990	0
378	20250108	134400	468796410	9990	9990	9990	9990	45
379	20250108	134300	468346860	9990	10000	10000	9990	449
380	20250108	134200	463859880	10000	10000	10000	10000	100
381	20250108	134100	462859880	9990	9990	9990	9990	90
382	20250108	134000	461960780	9980	9980	9980	9980	0
383	20250108	133900	461960780	9980	9980	9980	9980	1
384	20250108	133800	461950800	9990	9990	9990	9990	1
385	20250108	133700	461940810	9990	9990	9990	9990	0
386	20250108	133600	461940810	9990	9990	9990	9990	0
387	20250108	133500	461940810	9990	9990	9990	9990	0
388	20250108	133400	461940810	9990	9990	9990	9990	0
389	20250108	133300	461940810	9990	9990	9990	9990	0
390	20250108	133200	461940810	9990	9990	9990	9990	0
391	20250108	133100	461940810	9990	9990	9990	9980	98
392	20250108	133000	460962490	9990	9990	9990	9990	100
393	20250108	132900	459963490	10000	10000	10000	10000	0
394	20250108	132800	459963490	10000	10000	10000	10000	150
395	20250108	132700	458463490	10040	10040	10040	10040	0
396	20250108	132600	458463490	10040	10040	10040	10040	0
397	20250108	132500	458463490	10040	10040	10040	10040	0
398	20250108	132400	458463490	10040	10040	10040	10040	0
399	20250108	132300	458463490	10040	10050	10050	10030	1476
400	20250108	132200	443635300	10050	9940	10050	9940	7275
401	20250108	132100	370949270	9930	9930	9930	9930	0
402	20250108	132000	370949270	9930	9930	9930	9930	145
403	20250108	131900	369509420	9890	9890	9890	9890	55
404	20250108	131800	368965470	9930	9930	9930	9930	0
405	20250108	131700	368965470	9930	9930	9930	9930	4
406	20250108	131600	368925750	9890	9920	9920	9890	411
407	20250108	131500	364860600	9920	9920	9920	9920	82
408	20250108	131400	364047160	9920	9920	9920	9920	148
409	20250108	131300	362579000	9920	9910	9920	9910	24
410	20250108	131200	362341010	9890	9890	9890	9890	45
411	20250108	131100	361895960	9890	9890	9890	9890	0
412	20250108	131000	361895960	9890	9890	9890	9890	0
413	20250108	130900	361895960	9890	9890	9890	9890	0
414	20250108	130800	361895960	9890	9890	9890	9890	0
415	20250108	130700	361895960	9890	9890	9890	9890	0
416	20250108	130600	361895960	9890	9890	9890	9890	3
417	20250108	130500	361866290	9890	9890	9890	9890	0
418	20250108	130400	361866290	9890	9890	9890	9890	190
419	20250108	130300	359987190	9890	9890	9890	9890	0
420	20250108	130200	359987190	9890	9890	9890	9890	589
421	20250108	130100	354161980	9890	9890	9890	9890	0
422	20250108	130000	354161980	9890	9890	9890	9890	11
423	20250108	125900	354053190	9880	9880	9880	9880	0
424	20250108	125800	354053190	9880	9880	9880	9880	0
425	20250108	125700	354053190	9880	9880	9880	9880	0
426	20250108	125600	354053190	9880	9880	9880	9880	0
427	20250108	125500	354053190	9880	9880	9880	9880	0
428	20250108	125400	354053190	9880	9880	9880	9880	10
429	20250108	125300	353954390	9880	9880	9880	9880	0
430	20250108	125200	353954390	9880	9880	9880	9880	0
431	20250108	125100	353954390	9880	9880	9880	9880	54
432	20250108	125000	353420870	9910	9910	9910	9910	11
433	20250108	124900	353311860	9870	9870	9870	9870	0
434	20250108	124800	353311860	9870	9870	9870	9870	0
435	20250108	124700	353311860	9870	9870	9870	9870	0
436	20250108	124600	353311860	9870	9870	9870	9870	0
437	20250108	124500	353311860	9870	9870	9870	9870	0
438	20250108	124400	353311860	9870	9870	9870	9870	0
439	20250108	124300	353311860	9870	9870	9870	9870	20
440	20250108	124200	353114460	9870	9870	9870	9870	0
441	20250108	124100	353114460	9870	9870	9870	9870	11
442	20250108	124000	353005890	9870	9870	9870	9870	0
443	20250108	123900	353005890	9870	9870	9870	9870	0
444	20250108	123800	353005890	9870	9870	9870	9870	9
445	20250108	123700	352917060	9900	9900	9900	9900	0
446	20250108	123600	352917060	9900	9900	9900	9900	0
447	20250108	123500	352917060	9900	9900	9900	9900	2
448	20250108	123400	352897260	9870	9870	9870	9870	0
449	20250108	123300	352897260	9870	9870	9870	9870	0
450	20250108	123200	352897260	9870	9890	9890	9870	1073
451	20250108	123100	342296130	9890	9890	9890	9890	0
452	20250108	123000	342296130	9890	9890	9890	9890	0
453	20250108	122900	342296130	9890	9890	9890	9890	0
454	20250108	122800	342296130	9890	9890	9890	9890	403
455	20250108	122700	338310460	9920	9920	9920	9920	0
456	20250108	122600	338310460	9920	9920	9920	9920	1
457	20250108	122500	338300540	9920	9920	9920	9920	0
458	20250108	122400	338300540	9920	9920	9920	9920	0
459	20250108	122300	338300540	9920	9920	9920	9920	0
460	20250108	122200	338300540	9920	9920	9920	9920	75
461	20250108	122100	337556540	9890	9890	9890	9890	0
462	20250108	122000	337556540	9890	9890	9890	9890	5
463	20250108	121900	337507090	9890	9890	9890	9890	3
464	20250108	121800	337477420	9900	9900	9900	9900	18
465	20250108	121700	337299220	9910	9910	9910	9910	2
466	20250108	121600	337279400	9920	9920	9920	9920	0
467	20250108	121500	337279400	9920	9920	9920	9920	0
468	20250108	121400	337279400	9920	9920	9920	9920	0
469	20250108	121300	337279400	9920	9920	9920	9920	0
470	20250108	121200	337279400	9920	9920	9920	9920	0
471	20250108	121100	337279400	9920	9930	9930	9920	225
472	20250108	121000	335047310	9930	9930	9930	9930	0
473	20250108	120900	335047310	9930	9930	9930	9930	0
474	20250108	120800	335047310	9930	9930	9930	9930	0
475	20250108	120700	335047310	9930	9930	9930	9930	36
476	20250108	120600	334689830	9930	9930	9930	9930	0
477	20250108	120500	334689830	9930	9930	9930	9930	0
478	20250108	120400	334689830	9930	9930	9930	9930	3
479	20250108	120300	334660040	9940	9940	9940	9940	0
480	20250108	120200	334660040	9940	9940	9940	9940	0
481	20250108	120100	334660040	9940	9940	9940	9940	0
482	20250108	120000	334660040	9940	9930	9940	9930	4
483	20250108	115900	334620300	9930	9930	9930	9930	16
484	20250108	115800	334461420	9930	9930	9930	9930	10
485	20250108	115700	334362120	9930	9930	9930	9930	0
486	20250108	115600	334362120	9930	9930	9930	9930	0
487	20250108	115500	334362120	9930	9930	9930	9930	0
488	20250108	115400	334362120	9930	9940	9940	9930	14
489	20250108	115300	334223090	9930	9930	9930	9930	19
490	20250108	115200	334034420	9950	9950	9950	9950	0
491	20250108	115100	334034420	9950	9950	9950	9950	0
492	20250108	115000	334034420	9950	9950	9950	9950	0
493	20250108	114900	334034420	9950	9950	9950	9950	0
494	20250108	114800	334034420	9950	9950	9950	9950	0
495	20250108	114700	334034420	9950	9950	9950	9950	0
496	20250108	114600	334034420	9950	9950	9950	9950	0
497	20250108	114500	334034420	9950	9950	9950	9950	95
498	20250108	114400	333089170	9950	9950	9950	9950	5
499	20250108	114300	333039420	9960	9960	9960	9960	1044
500	20250108	114200	322641180	9960	9960	9960	9960	9
501	20250108	114100	322551540	9960	9960	9960	9960	0
502	20250108	114000	322551540	9960	9960	9960	9960	0
503	20250108	113900	322551540	9960	9960	9960	9960	0
504	20250108	113800	322551540	9960	9960	9960	9960	19
505	20250108	113700	322362300	9970	9970	9970	9970	236
506	20250108	113600	320009380	9970	9970	9970	9970	0
507	20250108	113500	320009380	9970	9970	9970	9970	0
508	20250108	113400	320009380	9970	9970	9970	9970	0
509	20250108	113300	320009380	9970	9970	9970	9970	2
510	20250108	113200	319989440	9970	9970	9970	9970	0
511	20250108	113100	319989440	9970	9990	9990	9970	116
512	20250108	113000	318832900	9990	9970	9990	9960	148
513	20250108	112900	317357550	9980	9980	9980	9980	252
514	20250108	112800	314842590	9980	9980	9980	9980	11
515	20250108	112700	314732810	9990	10000	10050	9990	502
516	20250108	112600	309713780	10050	10050	10050	10050	0
517	20250108	112500	309713780	10050	10050	10050	10050	0
518	20250108	112400	309713780	10050	10050	10050	10050	0
519	20250108	112300	309713780	10050	10050	10050	10050	0
520	20250108	112200	309713780	10050	10010	10050	10010	112
521	20250108	112100	308588620	10010	10010	10010	10010	142
522	20250108	112000	307167200	10060	10060	10060	10060	0
523	20250108	111900	307167200	10060	10060	10060	10060	0
524	20250108	111800	307167200	10060	10060	10060	10060	0
525	20250108	111700	307167200	10060	10060	10060	10060	0
526	20250108	111600	307167200	10060	10050	10060	10050	98
527	20250108	111500	306181790	10050	10050	10050	10050	0
528	20250108	111400	306181790	10050	10050	10050	10050	0
529	20250108	111300	306181790	10050	10050	10050	10050	0
530	20250108	111200	306181790	10050	10020	10050	10020	41
531	20250108	111100	305770920	10020	10020	10020	10020	1
532	20250108	111000	305760900	10020	10000	10020	10000	560
533	20250108	110900	300160880	10000	10000	10000	10000	13
534	20250108	110800	300030880	9990	9920	9990	9920	7382
535	20250108	110700	226524180	9920	9920	9920	9920	1
536	20250108	110600	226514260	9920	9920	9920	9920	1
537	20250108	110500	226504340	9900	9900	9900	9900	2
538	20250108	110400	226484540	9890	9890	9890	9890	10
539	20250108	110300	226385640	9920	9910	9920	9900	1071
540	20250108	110200	215772070	9900	9900	9900	9890	124
541	20250108	110100	214544510	9900	9900	9900	9900	0
542	20250108	110000	214544510	9900	9880	9900	9880	778
543	20250108	105900	206850100	9890	9890	9890	9890	0
544	20250108	105800	206850100	9890	9890	9890	9890	0
545	20250108	105700	206850100	9890	9890	9890	9890	2
546	20250108	105600	206830320	9880	9870	9880	9870	1626
547	20250108	105500	190769220	9870	9870	9870	9870	0
548	20250108	105400	190769220	9870	9830	9870	9830	156
549	20250108	105300	189231700	9820	9870	9880	9820	1134
550	20250108	105200	178081400	9870	9870	9870	9870	0
551	20250108	105100	178081400	9870	9870	9870	9870	11
552	20250108	105000	177972830	9870	9870	9870	9870	0
553	20250108	104900	177972830	9870	9870	9870	9870	100
554	20250108	104800	176985830	9870	9870	9870	9870	1
555	20250108	104700	176975960	9850	9870	9870	9840	50
556	20250108	104600	176482960	9870	9870	9870	9870	98
557	20250108	104500	175515700	9870	9870	9870	9870	2
558	20250108	104400	175495960	9830	9830	9830	9830	0
559	20250108	104300	175495960	9830	9830	9830	9830	8
560	20250108	104200	175417320	9860	9860	9860	9860	39
561	20250108	104100	175032780	9860	9860	9860	9860	1
562	20250108	104000	175022920	9830	9830	9830	9830	26
563	20250108	103900	174767340	9860	9860	9860	9860	0
564	20250108	103800	174767340	9860	9860	9860	9860	1
565	20250108	103700	174757480	9820	9820	9820	9820	0
566	20250108	103600	174757480	9820	9820	9820	9820	0
567	20250108	103500	174757480	9820	9820	9820	9820	0
568	20250108	103400	174757480	9820	9820	9820	9820	0
569	20250108	103300	174757480	9820	9820	9820	9820	30
570	20250108	103200	174462880	9810	9810	9810	9810	0
571	20250108	103100	174462880	9810	9810	9810	9810	0
572	20250108	103000	174462880	9810	9810	9810	9810	0
573	20250108	102900	174462880	9810	9810	9810	9810	1
574	20250108	102800	174453070	9870	9870	9870	9870	0
575	20250108	102700	174453070	9870	9870	9870	9870	2
576	20250108	102600	174433330	9850	9850	9850	9850	30
577	20250108	102500	174137830	9870	9860	9870	9860	6
578	20250108	102400	174078660	9850	9850	9850	9850	491
579	20250108	102300	169242310	9850	9810	9850	9810	2
580	20250108	102200	169222650	9810	9810	9810	9810	148
581	20250108	102100	167770770	9850	9850	9850	9850	1
582	20250108	102000	167760920	9850	9820	9850	9820	4
583	20250108	101900	167721590	9810	9810	9810	9810	0
584	20250108	101800	167721590	9810	9810	9810	9810	19
585	20250108	101700	167535200	9810	9810	9810	9810	100
586	20250108	101600	166554200	9810	9810	9810	9810	0
587	20250108	101500	166554200	9810	9810	9810	9810	0
588	20250108	101400	166554200	9810	9810	9810	9810	8
589	20250108	101300	166475720	9850	9850	9850	9850	1
590	20250108	101200	166465870	9800	9800	9800	9800	25
591	20250108	101100	166220870	9850	9850	9850	9850	0
592	20250108	101000	166220870	9850	9810	9850	9810	101
593	20250108	100900	165230020	9850	9810	9850	9810	23
594	20250108	100800	165004350	9850	9850	9850	9850	0
595	20250108	100700	165004350	9850	9850	9850	9850	11
596	20250108	100600	164896000	9850	9850	9850	9850	0
597	20250108	100500	164896000	9850	9850	9850	9850	23
598	20250108	100400	164669450	9850	9850	9850	9850	0
599	20250108	100300	164669450	9850	9820	9850	9800	970
600	20250108	100200	155163340	9810	9830	9870	9810	1827
601	20250108	100100	137232220	9830	9840	9840	9830	542
602	20250108	100000	131904210	9890	9890	9890	9890	0
603	20250108	095900	131904210	9890	9890	9890	9890	0
604	20250108	095800	131904210	9890	9890	9890	9890	1
605	20250108	095700	131894320	9850	9850	9850	9850	3
606	20250108	095600	131864770	9880	9880	9880	9880	1130
607	20250108	095500	120700370	9890	9870	9890	9850	219
608	20250108	095400	118541080	9890	9850	9890	9850	9
609	20250108	095300	118452390	9860	9860	9860	9860	110
610	20250108	095200	117367790	9860	9860	9860	9860	1
611	20250108	095100	117357930	9860	9860	9860	9860	130
612	20250108	095000	116076130	9890	9900	9900	9890	6
613	20250108	094900	116016780	9870	9870	9870	9870	5
614	20250108	094800	115967430	9900	9870	9900	9870	132
615	20250108	094700	114664560	9900	9900	9900	9870	7
616	20250108	094600	114595410	9870	9880	9880	9870	104
617	20250108	094500	113568220	9910	9910	9910	9910	0
618	20250108	094400	113568220	9910	9910	9910	9910	13
619	20250108	094300	113439390	9910	9910	9910	9910	2
620	20250108	094200	113419570	9900	9900	9900	9900	6
621	20250108	094100	113360170	9850	9850	9850	9850	0
622	20250108	094000	113360170	9850	9850	9850	9850	0
623	20250108	093900	113360170	9850	9850	9850	9850	1511
624	20250108	093800	98476820	9850	9850	9850	9850	0
625	20250108	093700	98476820	9850	9820	9850	9820	102
626	20250108	093600	97472150	9820	9820	9820	9820	0
627	20250108	093500	97472150	9820	9840	9840	9820	104
628	20250108	093400	96448870	9840	9840	9840	9840	7
629	20250108	093300	96379990	9840	9820	9840	9810	398
630	20250108	093200	92473170	9820	9840	9840	9820	124
631	20250108	093100	91254630	9840	9840	9840	9840	7
632	20250108	093000	91185750	9840	9850	9850	9840	10
633	20250108	092900	91087270	9850	9850	9850	9850	16
634	20250108	092800	90929670	9850	9850	9850	9850	0
635	20250108	092700	90929670	9850	9840	9850	9840	18
636	20250108	092600	90752530	9880	9880	9880	9880	0
637	20250108	092500	90752530	9880	9880	9880	9880	0
638	20250108	092400	90752530	9880	9880	9880	9880	0
639	20250108	092300	90752530	9880	9850	9880	9850	56
640	20250108	092200	90200900	9880	9880	9880	9880	302
641	20250108	092100	87217140	9880	9890	9900	9880	149
642	20250108	092000	85742700	9910	9870	9910	9870	163
643	20250108	091900	84133830	9910	9910	9910	9910	0
644	20250108	091800	84133830	9910	9910	9910	9910	1031
645	20250108	091700	73916620	9910	9900	9910	9900	510
646	20250108	091600	68867610	9910	9840	9910	9840	2183
647	20250108	091500	47336210	9800	9830	9830	9800	22
648	20250108	091400	47120550	9800	9790	9800	9790	28
649	20250108	091300	46846310	9790	9780	9790	9780	22
650	20250108	091200	46631120	9750	9780	9780	9750	167
651	20250108	091100	44998340	9780	9790	9790	9770	157
652	20250108	091000	43463070	9800	9800	9800	9800	0
653	20250108	090900	43463070	9800	9760	9800	9760	144
654	20250108	090800	42053670	9760	9800	9800	9760	259
655	20250108	090700	39524630	9800	9750	9800	9750	103
656	20250108	090600	38519780	9740	9750	9750	9740	138
657	20250108	090500	37174740	9800	9790	9800	9750	355
658	20250108	090400	33706350	9790	9800	9800	9790	232
659	20250108	090300	31434610	9800	9810	9870	9800	159
660	20250108	090200	29874740	9880	9820	9910	9820	182
661	20250108	090100	28086810	9820	9820	9820	9700	1525
662	20250108	090000	13158760	9820	9880	9880	9820	1106