KissMeData/043370/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192800	116229440	9970	9970	9970	9970	85
3	20250107	192700	116229440	9970	9970	9970	9970	0
4	20250107	192600	116229440	9970	9970	9970	9970	0
5	20250107	192500	116229440	9970	9970	9970	9970	0
6	20250107	192400	116229440	9970	9970	9970	9970	0
7	20250107	192300	116229440	9970	9970	9970	9970	0
8	20250107	192200	116229440	9970	9970	9970	9970	0
9	20250107	192100	116229440	9970	9970	9970	9970	0
10	20250107	192000	116229440	9970	9970	9970	9970	0
11	20250107	191900	116229440	9970	9970	9970	9970	0
12	20250107	191800	116229440	9970	9970	9970	9970	0
13	20250107	191700	116229440	9970	9970	9970	9970	0
14	20250107	191600	116229440	9970	9970	9970	9970	0
15	20250107	191500	116229440	9970	9970	9970	9970	0
16	20250107	191400	116229440	9970	9970	9970	9970	0
17	20250107	191300	116229440	9970	9970	9970	9970	0
18	20250107	191200	116229440	9970	9970	9970	9970	0
19	20250107	191100	116229440	9970	9970	9970	9970	0
20	20250107	191000	116229440	9970	9970	9970	9970	0
21	20250107	190900	116229440	9970	9970	9970	9970	0
22	20250107	190800	116229440	9970	9970	9970	9970	0
23	20250107	190700	116229440	9970	9970	9970	9970	0
24	20250107	190600	116229440	9970	9970	9970	9970	0
25	20250107	190500	116229440	9970	9970	9970	9970	0
26	20250107	190400	116229440	9970	9970	9970	9970	0
27	20250107	190300	116229440	9970	9970	9970	9970	0
28	20250107	190200	116229440	9970	9970	9970	9970	0
29	20250107	190100	116229440	9970	9970	9970	9970	0
30	20250107	190000	116229440	9970	9970	9970	9970	0
31	20250107	185900	116229440	9970	9970	9970	9970	0
32	20250107	185800	116229440	9970	9970	9970	9970	85
33	20250107	185700	116229440	9970	9970	9970	9970	0
34	20250107	185600	116229440	9970	9970	9970	9970	0
35	20250107	185500	116229440	9970	9970	9970	9970	0
36	20250107	185400	116229440	9970	9970	9970	9970	0
37	20250107	185300	116229440	9970	9970	9970	9970	0
38	20250107	185200	116229440	9970	9970	9970	9970	0
39	20250107	185100	116229440	9970	9970	9970	9970	0
40	20250107	185000	116229440	9970	9970	9970	9970	0
41	20250107	184900	116229440	9970	9970	9970	9970	0
42	20250107	184800	116229440	9970	9970	9970	9970	0
43	20250107	184700	116229440	9970	9970	9970	9970	0
44	20250107	184600	116229440	9970	9970	9970	9970	0
45	20250107	184500	116229440	9970	9970	9970	9970	0
46	20250107	184400	116229440	9970	9970	9970	9970	0
47	20250107	184300	116229440	9970	9970	9970	9970	0
48	20250107	184200	116229440	9970	9970	9970	9970	0
49	20250107	184100	116229440	9970	9970	9970	9970	0
50	20250107	184000	116229440	9970	9970	9970	9970	0
51	20250107	183900	116229440	9970	9970	9970	9970	0
52	20250107	183800	116229440	9970	9970	9970	9970	0
53	20250107	183700	116229440	9970	9970	9970	9970	0
54	20250107	183600	116229440	9970	9970	9970	9970	0
55	20250107	183500	116229440	9970	9970	9970	9970	0
56	20250107	183400	116229440	9970	9970	9970	9970	0
57	20250107	183300	116229440	9970	9970	9970	9970	0
58	20250107	183200	116229440	9970	9970	9970	9970	0
59	20250107	183100	116229440	9970	9970	9970	9970	0
60	20250107	183000	116229440	9970	9970	9970	9970	0
61	20250107	182900	116229440	9970	9970	9970	9970	0
62	20250107	182800	116229440	9970	9970	9970	9970	85
63	20250107	182700	116229440	9970	9970	9970	9970	0
64	20250107	182600	116229440	9970	9970	9970	9970	0
65	20250107	182500	116229440	9970	9970	9970	9970	0
66	20250107	182400	116229440	9970	9970	9970	9970	0
67	20250107	182300	116229440	9970	9970	9970	9970	0
68	20250107	182200	116229440	9970	9970	9970	9970	0
69	20250107	182100	116229440	9970	9970	9970	9970	0
70	20250107	182000	116229440	9970	9970	9970	9970	0
71	20250107	181900	116229440	9970	9970	9970	9970	0
72	20250107	181800	116229440	9970	9970	9970	9970	0
73	20250107	181700	116229440	9970	9970	9970	9970	0
74	20250107	181600	116229440	9970	9970	9970	9970	0
75	20250107	181500	116229440	9970	9970	9970	9970	0
76	20250107	181400	116229440	9970	9970	9970	9970	0
77	20250107	181300	116229440	9970	9970	9970	9970	0
78	20250107	181200	116229440	9970	9970	9970	9970	0
79	20250107	181100	116229440	9970	9970	9970	9970	0
80	20250107	181000	116229440	9970	9970	9970	9970	0
81	20250107	180900	116229440	9970	9970	9970	9970	0
82	20250107	180800	116229440	9970	9970	9970	9970	0
83	20250107	180700	116229440	9970	9970	9970	9970	0
84	20250107	180600	116229440	9970	9970	9970	9970	0
85	20250107	180500	116229440	9970	9970	9970	9970	0
86	20250107	180400	116229440	9970	9970	9970	9970	0
87	20250107	180300	116229440	9970	9970	9970	9970	0
88	20250107	180200	116229440	9970	9970	9970	9970	0
89	20250107	180100	116229440	9970	9970	9970	9970	0
90	20250107	180000	116229440	9970	9970	9970	9970	0
91	20250107	175900	116229440	9970	9970	9970	9970	0
92	20250107	175800	116229440	9970	9970	9970	9970	85
93	20250107	175700	116229440	9970	9970	9970	9970	0
94	20250107	175600	116229440	9970	9970	9970	9970	0
95	20250107	175500	116229440	9970	9970	9970	9970	0
96	20250107	175400	116229440	9970	9970	9970	9970	0
97	20250107	175300	116229440	9970	9970	9970	9970	0
98	20250107	175200	116229440	9970	9970	9970	9970	0
99	20250107	175100	116229440	9970	9970	9970	9970	0
100	20250107	175000	116229440	9970	9970	9970	9970	0
101	20250107	174900	116229440	9970	9970	9970	9970	0
102	20250107	174800	116229440	9970	9970	9970	9970	0
103	20250107	174700	116229440	9970	9970	9970	9970	0
104	20250107	174600	116229440	9970	9970	9970	9970	0
105	20250107	174500	116229440	9970	9970	9970	9970	0
106	20250107	174400	116229440	9970	9970	9970	9970	0
107	20250107	174300	116229440	9970	9970	9970	9970	0
108	20250107	174200	116229440	9970	9970	9970	9970	0
109	20250107	174100	116229440	9970	9970	9970	9970	0
110	20250107	174000	116229440	9970	9970	9970	9970	0
111	20250107	173900	116229440	9970	9970	9970	9970	0
112	20250107	173800	116229440	9970	9970	9970	9970	0
113	20250107	173700	116229440	9970	9970	9970	9970	0
114	20250107	173600	116229440	9970	9970	9970	9970	0
115	20250107	173500	116229440	9970	9970	9970	9970	0
116	20250107	173400	116229440	9970	9970	9970	9970	0
117	20250107	173300	116229440	9970	9970	9970	9970	0
118	20250107	173200	116229440	9970	9970	9970	9970	0
119	20250107	173100	116229440	9970	9970	9970	9970	0
120	20250107	173000	116229440	9970	9970	9970	9970	0
121	20250107	172900	116229440	9970	9970	9970	9970	0
122	20250107	172800	116229440	9970	9970	9970	9970	85
123	20250107	172700	116229440	9970	9970	9970	9970	0
124	20250107	172600	116229440	9970	9970	9970	9970	0
125	20250107	172500	116229440	9970	9970	9970	9970	0
126	20250107	172400	116229440	9970	9970	9970	9970	0
127	20250107	172300	116229440	9970	9970	9970	9970	0
128	20250107	172200	116229440	9970	9970	9970	9970	0
129	20250107	172100	116229440	9970	9970	9970	9970	0
130	20250107	172000	116229440	9970	9970	9970	9970	0
131	20250107	171900	116229440	9970	9970	9970	9970	0
132	20250107	171800	116229440	9970	9970	9970	9970	0
133	20250107	171700	116229440	9970	9970	9970	9970	0
134	20250107	171600	116229440	9970	9970	9970	9970	0
135	20250107	171500	116229440	9970	9970	9970	9970	0
136	20250107	171400	116229440	9970	9970	9970	9970	0
137	20250107	171300	116229440	9970	9970	9970	9970	0
138	20250107	171200	116229440	9970	9970	9970	9970	0
139	20250107	171100	116229440	9970	9970	9970	9970	0
140	20250107	171000	116229440	9970	9970	9970	9970	0
141	20250107	170900	116229440	9970	9970	9970	9970	0
142	20250107	170800	116229440	9970	9970	9970	9970	0
143	20250107	170700	116229440	9970	9970	9970	9970	0
144	20250107	170600	116229440	9970	9970	9970	9970	0
145	20250107	170500	116229440	9970	9970	9970	9970	0
146	20250107	170400	116229440	9970	9970	9970	9970	0
147	20250107	170300	116229440	9970	9970	9970	9970	0
148	20250107	170200	116229440	9970	9970	9970	9970	0
149	20250107	170100	116229440	9970	9970	9970	9970	0
150	20250107	170000	116229440	9970	9970	9970	9970	0
151	20250107	165900	116229440	9970	9970	9970	9970	0
152	20250107	165800	116229440	9970	9970	9970	9970	85
153	20250107	165700	116229440	9970	9970	9970	9970	0
154	20250107	165600	116229440	9970	9970	9970	9970	0
155	20250107	165500	116229440	9970	9970	9970	9970	0
156	20250107	165400	116229440	9970	9970	9970	9970	0
157	20250107	165300	116229440	9970	9970	9970	9970	0
158	20250107	165200	116229440	9970	9970	9970	9970	0
159	20250107	165100	116229440	9970	9970	9970	9970	0
160	20250107	165000	116229440	9970	9970	9970	9970	0
161	20250107	164900	116229440	9970	9970	9970	9970	0
162	20250107	164800	116229440	9970	9970	9970	9970	0
163	20250107	164700	116229440	9970	9970	9970	9970	0
164	20250107	164600	116229440	9970	9970	9970	9970	0
165	20250107	164500	116229440	9970	9970	9970	9970	0
166	20250107	164400	116229440	9970	9970	9970	9970	0
167	20250107	164300	116229440	9970	9970	9970	9970	0
168	20250107	164200	116229440	9970	9970	9970	9970	0
169	20250107	164100	116229440	9970	9970	9970	9970	0
170	20250107	164000	116229440	9970	9970	9970	9970	0
171	20250107	163900	116229440	9970	9970	9970	9970	0
172	20250107	163800	116229440	9970	9970	9970	9970	0
173	20250107	163700	116229440	9970	9970	9970	9970	0
174	20250107	163600	116229440	9970	9970	9970	9970	0
175	20250107	163500	116229440	9970	9970	9970	9970	0
176	20250107	163400	116229440	9970	9970	9970	9970	0
177	20250107	163300	116229440	9970	9970	9970	9970	0
178	20250107	163200	116229440	9970	9970	9970	9970	0
179	20250107	163100	116229440	9970	9970	9970	9970	0
180	20250107	163000	116229440	9970	9970	9970	9970	0
181	20250107	162900	116229440	9970	9970	9970	9970	0
182	20250107	162800	116229440	9970	9970	9970	9970	85
183	20250107	162700	116229440	9970	9970	9970	9970	0
184	20250107	162600	116229440	9970	9970	9970	9970	0
185	20250107	162500	116229440	9970	9970	9970	9970	0
186	20250107	162400	116229440	9970	9970	9970	9970	0
187	20250107	162300	116229440	9970	9970	9970	9970	0
188	20250107	162200	116229440	9970	9970	9970	9970	0
189	20250107	162100	116229440	9970	9970	9970	9970	0
190	20250107	162000	116229440	9970	9970	9970	9970	0
191	20250107	161900	116229440	9970	9970	9970	9970	0
192	20250107	161800	116229440	9970	9970	9970	9970	0
193	20250107	161700	116229440	9970	9970	9970	9970	0
194	20250107	161600	116229440	9970	9970	9970	9970	0
195	20250107	161500	116229440	9970	9970	9970	9970	0
196	20250107	161400	116229440	9970	9970	9970	9970	0
197	20250107	161300	116229440	9970	9970	9970	9970	0
198	20250107	161200	116229440	9970	9970	9970	9970	0
199	20250107	161100	116229440	9970	9970	9970	9970	0
200	20250107	161000	116229440	9970	9970	9970	9970	0
201	20250107	160900	116229440	9970	9970	9970	9970	0
202	20250107	160800	116229440	9970	9970	9970	9970	0
203	20250107	160700	116229440	9970	9970	9970	9970	0
204	20250107	160600	116229440	9970	9970	9970	9970	0
205	20250107	160500	116229440	9970	9970	9970	9970	0
206	20250107	160400	116229440	9970	9970	9970	9970	0
207	20250107	160300	116229440	9970	9970	9970	9970	0
208	20250107	160200	116229440	9970	9970	9970	9970	0
209	20250107	160100	116229440	9970	9970	9970	9970	0
210	20250107	160000	116229440	9970	9970	9970	9970	0
211	20250107	155900	116229440	9970	9970	9970	9970	0
212	20250107	155800	116229440	9970	9970	9970	9970	85
213	20250107	155700	116229440	9970	9970	9970	9970	0
214	20250107	155600	116229440	9970	9970	9970	9970	0
215	20250107	155500	116229440	9970	9970	9970	9970	0
216	20250107	155400	116229440	9970	9970	9970	9970	0
217	20250107	155300	116229440	9970	9970	9970	9970	0
218	20250107	155200	116229440	9970	9970	9970	9970	0
219	20250107	155100	116229440	9970	9970	9970	9970	0
220	20250107	155000	116229440	9970	9970	9970	9970	0
221	20250107	154900	116229440	9970	9970	9970	9970	0
222	20250107	154800	116229440	9970	9970	9970	9970	0
223	20250107	154700	116229440	9970	9970	9970	9970	0
224	20250107	154600	116229440	9970	9970	9970	9970	0
225	20250107	154500	116229440	9970	9970	9970	9970	0
226	20250107	154400	116229440	9970	9970	9970	9970	0
227	20250107	154300	116229440	9970	9970	9970	9970	0
228	20250107	154200	116229440	9970	9970	9970	9970	0
229	20250107	154100	116229440	9970	9970	9970	9970	0
230	20250107	154000	116229440	9970	9970	9970	9970	0
231	20250107	153900	116229440	9970	9970	9970	9970	0
232	20250107	153800	116229440	9970	9970	9970	9970	0
233	20250107	153700	116229440	9970	9970	9970	9970	0
234	20250107	153600	116229440	9970	9970	9970	9970	0
235	20250107	153500	116229440	9970	9970	9970	9970	0
236	20250107	153400	116229440	9970	9970	9970	9970	0
237	20250107	153300	116229440	9970	9970	9970	9970	0
238	20250107	153200	116229440	9970	9970	9970	9970	0
239	20250107	153100	116229440	9970	9970	9970	9970	0
240	20250107	153000	116229440	9970	9970	9970	9970	85
241	20250107	152900	115381990	9980	9980	9980	9980	0
242	20250107	152800	115381990	9980	9980	9980	9980	0
243	20250107	152700	115381990	9980	9980	9980	9980	0
244	20250107	152600	115381990	9980	9980	9980	9980	0
245	20250107	152500	115381990	9980	9980	9980	9980	0
246	20250107	152400	115381990	9980	9980	9980	9980	0
247	20250107	152300	115381990	9980	9980	9980	9980	0
248	20250107	152200	115381990	9980	9980	9980	9980	0
249	20250107	152100	115381990	9980	9980	9980	9980	0
250	20250107	152000	115381990	9980	9980	9980	9980	0
251	20250107	151900	115381990	9980	9980	9980	9980	0
252	20250107	151800	115381990	9980	9980	9980	9980	0
253	20250107	151700	115381990	9980	9980	9980	9980	600
254	20250107	151600	109393990	9980	9980	9980	9980	0
255	20250107	151500	109393990	9980	9980	9980	9980	0
256	20250107	151400	109393990	9980	9980	9980	9980	0
257	20250107	151300	109393990	9980	9980	9980	9980	0
258	20250107	151200	109393990	9980	9980	9980	9980	1
259	20250107	151100	109384010	9970	9970	9970	9970	0
260	20250107	151000	109384010	9970	9970	9970	9970	0
261	20250107	150900	109384010	9970	9970	9970	9970	0
262	20250107	150800	109384010	9970	9970	9970	9970	0
263	20250107	150700	109384010	9970	9970	9970	9970	0
264	20250107	150600	109384010	9970	9970	9970	9970	0
265	20250107	150500	109384010	9970	9970	9970	9970	31
266	20250107	150400	109074940	9970	9970	9970	9970	102
267	20250107	150300	108058000	9970	9970	9970	9970	14
268	20250107	150200	107918420	9970	9970	9970	9970	91
269	20250107	150100	107011150	9980	9980	9980	9980	100
270	20250107	150000	106013150	9980	9980	9980	9980	15
271	20250107	145900	105863450	9970	9970	9970	9970	10
272	20250107	145800	105763750	9970	9970	9970	9970	15
273	20250107	145700	105614200	9970	9970	9970	9970	0
274	20250107	145600	105614200	9970	9970	9970	9970	15
275	20250107	145500	105464650	9970	9970	9970	9970	0
276	20250107	145400	105464650	9970	9970	9970	9970	15
277	20250107	145300	105315100	9970	9970	9970	9970	2
278	20250107	145200	105295160	9980	9980	9980	9980	15
279	20250107	145100	105145460	9980	9980	9980	9980	0
280	20250107	145000	105145460	9980	9980	9980	9980	14
281	20250107	144900	105005740	9980	9980	9980	9980	0
282	20250107	144800	105005740	9980	9980	9980	9980	19
283	20250107	144700	104816120	9980	9980	9980	9980	0
284	20250107	144600	104816120	9980	9980	9980	9980	15
285	20250107	144500	104666420	9980	9980	9980	9980	0
286	20250107	144400	104666420	9980	9980	9980	9980	15
287	20250107	144300	104516720	9980	9990	9990	9980	30
288	20250107	144200	104217170	10000	10000	10000	10000	15
289	20250107	144100	104067170	10000	10000	10000	10000	0
290	20250107	144000	104067170	10000	10000	10000	10000	14
291	20250107	143900	103927170	10000	10000	10000	10000	0
292	20250107	143800	103927170	10000	10000	10000	10000	16
293	20250107	143700	103767170	9970	9970	9970	9970	0
294	20250107	143600	103767170	9970	9970	9970	9970	0
295	20250107	143500	103767170	9970	9970	9970	9970	0
296	20250107	143400	103767170	9970	9970	9970	9970	0
297	20250107	143300	103767170	9970	9980	9980	9970	453
298	20250107	143200	99250350	9990	9990	9990	9990	15
299	20250107	143100	99100500	9990	9990	9990	9990	0
300	20250107	143000	99100500	9990	9990	9990	9990	14
301	20250107	142900	98960640	9990	9990	9990	9990	0
302	20250107	142800	98960640	9990	9990	9990	9990	14
303	20250107	142700	98820780	9990	9990	9990	9990	0
304	20250107	142600	98820780	9990	9990	9990	9990	15
305	20250107	142500	98670930	9990	9990	9990	9990	0
306	20250107	142400	98670930	9990	9990	9990	9990	15
307	20250107	142300	98521080	9990	9990	9990	9990	0
308	20250107	142200	98521080	9990	9990	9990	9990	15
309	20250107	142100	98371230	9990	9990	9990	9990	40
310	20250107	142000	97971630	10000	10000	10000	10000	15
311	20250107	141900	97821630	10000	10000	10000	10000	0
312	20250107	141800	97821630	10000	10000	10000	10000	15
313	20250107	141700	97671630	10000	10000	10000	10000	0
314	20250107	141600	97671630	10000	10000	10000	10000	14
315	20250107	141500	97531630	9990	9990	9990	9990	132
316	20250107	141400	96212950	9990	9990	9990	9990	15
317	20250107	141300	96063100	9990	9990	9990	9990	0
318	20250107	141200	96063100	9990	9980	9990	9980	25
319	20250107	141100	95813450	9980	9980	9980	9980	0
320	20250107	141000	95813450	9980	9980	9980	9980	15
321	20250107	140900	95663750	9980	9980	9980	9980	270
322	20250107	140800	92969150	9980	9980	9980	9980	14
323	20250107	140700	92829430	9980	9980	9980	9980	0
324	20250107	140600	92829430	9980	9980	9980	9980	15
325	20250107	140500	92679730	9980	9980	9980	9980	15
326	20250107	140400	92530030	9980	9980	9980	9980	0
327	20250107	140300	92530030	9980	9980	9980	9980	0
328	20250107	140200	92530030	9980	9980	9980	9980	0
329	20250107	140100	92530030	9980	9970	9980	9970	671
330	20250107	140000	85840020	9980	9980	9980	9980	40
331	20250107	135900	85440820	9980	9980	9980	9980	14
332	20250107	135800	85301100	9980	9980	9980	9980	0
333	20250107	135700	85301100	9980	9980	9980	9980	15
334	20250107	135600	85151400	9980	9980	9980	9980	10
335	20250107	135500	85051600	9980	9980	9980	9980	14
336	20250107	135400	84911880	9980	9980	9980	9980	1
337	20250107	135300	84901900	9980	9980	9980	9980	14
338	20250107	135200	84762180	9980	9980	9980	9980	0
339	20250107	135100	84762180	9980	9980	9980	9980	14
340	20250107	135000	84622460	9980	9980	9980	9980	0
341	20250107	134900	84622460	9980	9980	9980	9980	15
342	20250107	134800	84472760	9970	9970	9970	9970	3
343	20250107	134700	84442850	9980	9980	9980	9980	14
344	20250107	134600	84303130	9970	9970	9970	9970	152
345	20250107	134500	82787690	9980	9980	9980	9980	14
346	20250107	134400	82647970	9980	9980	9980	9980	0
347	20250107	134300	82647970	9980	9980	9980	9980	14
348	20250107	134200	82508250	9980	9980	9980	9980	0
349	20250107	134100	82508250	9980	9980	9980	9980	14
350	20250107	134000	82368530	9980	9980	9980	9980	0
351	20250107	133900	82368530	9980	9980	9980	9980	14
352	20250107	133800	82228810	9980	9980	9980	9980	0
353	20250107	133700	82228810	9980	9980	9980	9980	0
354	20250107	133600	82228810	9980	9980	9980	9980	14
355	20250107	133500	82089090	9980	9980	9980	9980	0
356	20250107	133400	82089090	9980	9980	9980	9980	14
357	20250107	133300	81949370	9980	9980	9980	9980	0
358	20250107	133200	81949370	9980	9980	9980	9980	14
359	20250107	133100	81809650	9980	9980	9980	9980	0
360	20250107	133000	81809650	9980	9980	9980	9980	14
361	20250107	132900	81669930	9980	9990	9990	9980	643
362	20250107	132800	75252630	10000	10000	10000	10000	14
363	20250107	132700	75112630	10000	10000	10000	10000	0
364	20250107	132600	75112630	10000	10000	10000	10000	14
365	20250107	132500	74972630	10000	10000	10000	10000	0
366	20250107	132400	74972630	10000	10000	10000	10000	14
367	20250107	132300	74832630	9980	9980	9980	9980	0
368	20250107	132200	74832630	9980	9980	9980	9980	0
369	20250107	132100	74832630	9980	9990	9990	9980	1370
370	20250107	132000	61158300	10000	10000	10000	10000	14
371	20250107	131900	61018300	10000	10000	10000	10000	0
372	20250107	131800	61018300	10000	10000	10000	10000	14
373	20250107	131700	60878300	10000	10000	10000	10000	0
374	20250107	131600	60878300	10000	10000	10000	10000	14
375	20250107	131500	60738300	10000	10000	10000	10000	0
376	20250107	131400	60738300	10000	10000	10000	10000	14
377	20250107	131300	60598300	10000	10000	10000	10000	0
378	20250107	131200	60598300	10000	10000	10000	10000	15
379	20250107	131100	60448300	10000	10000	10000	10000	0
380	20250107	131000	60448300	10000	10000	10000	10000	15
381	20250107	130900	60298300	10000	10000	10000	10000	0
382	20250107	130800	60298300	10000	10000	10000	10000	14
383	20250107	130700	60158300	10000	10000	10000	10000	0
384	20250107	130600	60158300	10000	10000	10000	10000	0
385	20250107	130500	60158300	10000	10000	10000	10000	14
386	20250107	130400	60018300	10000	10000	10000	10000	0
387	20250107	130300	60018300	10000	10000	10000	10000	15
388	20250107	130200	59868300	10000	10000	10000	10000	0
389	20250107	130100	59868300	10000	10000	10000	10000	14
390	20250107	130000	59728300	10000	10000	10000	10000	0
391	20250107	125900	59728300	10000	10000	10000	10000	15
392	20250107	125800	59578300	10000	10000	10000	10000	0
393	20250107	125700	59578300	10000	10000	10000	10000	14
394	20250107	125600	59438300	10000	10000	10000	10000	0
395	20250107	125500	59438300	10000	10000	10000	10000	0
396	20250107	125400	59438300	10000	10000	10000	10000	0
397	20250107	125300	59438300	10000	10000	10000	10000	0
398	20250107	125200	59438300	10000	10000	10000	10000	1
399	20250107	125100	59428300	10000	10000	10000	10000	14
400	20250107	125000	59288300	10000	10000	10000	10000	0
401	20250107	124900	59288300	10000	10000	10000	10000	14
402	20250107	124800	59148300	10000	10000	10000	10000	0
403	20250107	124700	59148300	10000	10000	10000	10000	14
404	20250107	124600	59008300	10000	10000	10000	10000	0
405	20250107	124500	59008300	10000	10000	10000	10000	14
406	20250107	124400	58868300	10000	10000	10000	10000	0
407	20250107	124300	58868300	10000	10000	10000	10000	14
408	20250107	124200	58728300	10000	10000	10000	10000	0
409	20250107	124100	58728300	10000	10000	10000	10000	14
410	20250107	124000	58588300	10000	10000	10000	10000	0
411	20250107	123900	58588300	10000	10000	10000	10000	15
412	20250107	123800	58438300	10000	10000	10000	10000	0
413	20250107	123700	58438300	10000	10000	10000	10000	14
414	20250107	123600	58298300	10000	10000	10000	10000	0
415	20250107	123500	58298300	10000	10000	10000	10000	0
416	20250107	123400	58298300	10000	10000	10000	10000	15
417	20250107	123300	58148300	9990	9990	9990	9990	0
418	20250107	123200	58148300	9990	9990	9990	9990	0
419	20250107	123100	58148300	9990	9990	9990	9990	1
420	20250107	123000	58138310	9990	9990	9990	9990	14
421	20250107	122900	57998450	9990	9990	9990	9990	358
422	20250107	122800	54422030	10000	10000	10000	10000	14
423	20250107	122700	54282030	10000	10000	10000	10000	0
424	20250107	122600	54282030	10000	10000	10000	10000	14
425	20250107	122500	54142030	10000	10000	10000	10000	0
426	20250107	122400	54142030	10000	10000	10000	10000	14
427	20250107	122300	54002030	9990	9990	9990	9990	0
428	20250107	122200	54002030	9990	10000	10000	9990	225
429	20250107	122100	51754140	10000	10000	10000	10000	0
430	20250107	122000	51754140	10000	10000	10000	10000	14
431	20250107	121900	51614140	10000	10000	10000	10000	0
432	20250107	121800	51614140	10000	9990	10000	9990	114
433	20250107	121700	50475140	9990	9990	9990	9990	306
434	20250107	121600	47418200	10000	10000	10000	10000	14
435	20250107	121500	47278200	10000	10000	10000	10000	25
436	20250107	121400	47028200	10000	10000	10000	10000	14
437	20250107	121300	46888200	10000	10000	10000	10000	0
438	20250107	121200	46888200	10000	10000	10000	10000	15
439	20250107	121100	46738200	10000	10000	10000	10000	0
440	20250107	121000	46738200	10000	10000	10000	10000	14
441	20250107	120900	46598200	10000	10000	10000	10000	0
442	20250107	120800	46598200	10000	10000	10000	10000	15
443	20250107	120700	46448200	10000	10000	10000	10000	0
444	20250107	120600	46448200	10000	10000	10000	10000	14
445	20250107	120500	46308200	10000	10000	10000	10000	0
446	20250107	120400	46308200	10000	10000	10000	10000	0
447	20250107	120300	46308200	10000	10000	10000	10000	14
448	20250107	120200	46168200	10000	10000	10000	10000	0
449	20250107	120100	46168200	10000	10000	10000	10000	14
450	20250107	120000	46028200	9990	9990	9990	9990	12
451	20250107	115900	45908320	10000	10000	10000	10000	14
452	20250107	115800	45768320	10000	10000	10000	10000	100
453	20250107	115700	44768320	10000	10000	10000	10000	14
454	20250107	115600	44628320	10000	10000	10000	10000	63
455	20250107	115500	43998320	10000	10000	10000	10000	14
456	20250107	115400	43858320	10000	10000	10000	10000	0
457	20250107	115300	43858320	10000	10000	10000	10000	14
458	20250107	115200	43718320	10000	10000	10000	10000	0
459	20250107	115100	43718320	10000	10000	10000	10000	29
460	20250107	115000	43428320	9990	9990	9990	9990	0
461	20250107	114900	43428320	9990	9990	9990	9990	0
462	20250107	114800	43428320	9990	9990	9990	9990	0
463	20250107	114700	43428320	9990	10000	10000	9990	160
464	20250107	114600	41829770	10000	10000	10000	10000	0
465	20250107	114500	41829770	10000	10000	10000	10000	14
466	20250107	114400	41689770	10000	10000	10000	10000	5
467	20250107	114300	41639770	10010	10010	10010	10010	14
468	20250107	114200	41499630	10010	10010	10010	10010	0
469	20250107	114100	41499630	10010	10010	10010	10010	14
470	20250107	114000	41359490	10010	10010	10010	10010	0
471	20250107	113900	41359490	10010	10010	10010	10010	14
472	20250107	113800	41219350	10010	10010	10010	10010	0
473	20250107	113700	41219350	10010	10010	10010	10010	14
474	20250107	113600	41079210	10010	10010	10010	10010	0
475	20250107	113500	41079210	10010	10010	10010	10010	14
476	20250107	113400	40939070	9990	9990	9990	9990	0
477	20250107	113300	40939070	9990	9990	9990	9990	0
478	20250107	113200	40939070	9990	9990	9990	9990	0
479	20250107	113100	40939070	9990	9990	9990	9990	0
480	20250107	113000	40939070	9990	9990	9990	9990	0
481	20250107	112900	40939070	9990	9990	9990	9990	0
482	20250107	112800	40939070	9990	9990	9990	9990	0
483	20250107	112700	40939070	9990	9990	9990	9990	0
484	20250107	112600	40939070	9990	9990	9990	9990	0
485	20250107	112500	40939070	9990	9990	9990	9990	0
486	20250107	112400	40939070	9990	9990	9990	9990	0
487	20250107	112300	40939070	9990	9990	9990	9990	0
488	20250107	112200	40939070	9990	9990	9990	9990	0
489	20250107	112100	40939070	9990	9990	9990	9990	0
490	20250107	112000	40939070	9990	9990	9990	9990	0
491	20250107	111900	40939070	9990	9990	9990	9990	0
492	20250107	111800	40939070	9990	9990	9990	9990	0
493	20250107	111700	40939070	9990	9990	9990	9990	0
494	20250107	111600	40939070	9990	9990	9990	9990	0
495	20250107	111500	40939070	9990	9990	9990	9990	0
496	20250107	111400	40939070	9990	9990	9990	9990	0
497	20250107	111300	40939070	9990	9990	9990	9990	0
498	20250107	111200	40939070	9990	9990	9990	9990	0
499	20250107	111100	40939070	9990	9990	9990	9990	0
500	20250107	111000	40939070	9990	10010	10010	9990	100
501	20250107	110900	39939300	10020	10020	10020	10020	1
502	20250107	110800	39929280	10020	10020	10020	10020	0
503	20250107	110700	39929280	10020	10020	10020	10020	0
504	20250107	110600	39929280	10020	10020	10020	10020	465
505	20250107	110500	35269980	10020	10020	10020	10020	0
506	20250107	110400	35269980	10020	10020	10020	10020	0
507	20250107	110300	35269980	10020	10020	10020	10020	0
508	20250107	110200	35269980	10020	10020	10020	10020	10
509	20250107	110100	35169780	10030	10030	10030	10030	0
510	20250107	110000	35169780	10030	10030	10030	10030	0
511	20250107	105900	35169780	10030	10030	10030	10030	0
512	20250107	105800	35169780	10030	10030	10030	10030	2
513	20250107	105700	35149720	10020	10020	10020	10020	0
514	20250107	105600	35149720	10020	10020	10020	10020	0
515	20250107	105500	35149720	10020	10020	10020	10020	0
516	20250107	105400	35149720	10020	10020	10020	10020	41
517	20250107	105300	34738900	10020	10020	10020	10020	35
518	20250107	105200	34388200	10020	10020	10020	10020	50
519	20250107	105100	33887200	10030	10030	10030	10030	0
520	20250107	105000	33887200	10030	10030	10030	10030	0
521	20250107	104900	33887200	10030	10030	10030	10030	0
522	20250107	104800	33887200	10030	10030	10030	10030	0
523	20250107	104700	33887200	10030	10020	10030	10020	250
524	20250107	104600	31381200	10030	10030	10030	10030	0
525	20250107	104500	31381200	10030	10030	10030	10030	0
526	20250107	104400	31381200	10030	10030	10030	10030	0
527	20250107	104300	31381200	10030	10030	10030	10030	0
528	20250107	104200	31381200	10030	10030	10030	10030	0
529	20250107	104100	31381200	10030	10030	10030	10030	0
530	20250107	104000	31381200	10030	10030	10030	10030	0
531	20250107	103900	31381200	10030	10030	10030	10020	253
532	20250107	103800	28846110	10030	10030	10030	10030	2
533	20250107	103700	28826050	10040	10040	10040	10040	0
534	20250107	103600	28826050	10040	10040	10040	10040	0
535	20250107	103500	28826050	10040	10040	10040	10040	0
536	20250107	103400	28826050	10040	10040	10040	10040	0
537	20250107	103300	28826050	10040	10040	10040	10040	0
538	20250107	103200	28826050	10040	10040	10040	10040	4
539	20250107	103100	28785890	10040	10040	10040	10040	0
540	20250107	103000	28785890	10040	10040	10040	10040	0
541	20250107	102900	28785890	10040	10040	10040	10040	0
542	20250107	102800	28785890	10040	10040	10040	10040	0
543	20250107	102700	28785890	10040	10040	10040	10040	0
544	20250107	102600	28785890	10040	10040	10040	10040	0
545	20250107	102500	28785890	10040	10040	10040	10040	0
546	20250107	102400	28785890	10040	10040	10040	10040	0
547	20250107	102300	28785890	10040	10040	10040	10040	0
548	20250107	102200	28785890	10040	10040	10040	10040	0
549	20250107	102100	28785890	10040	10040	10040	10040	0
550	20250107	102000	28785890	10040	10040	10040	10040	0
551	20250107	101900	28785890	10040	10040	10040	10040	0
552	20250107	101800	28785890	10040	10040	10040	10040	0
553	20250107	101700	28785890	10040	10040	10040	10040	0
554	20250107	101600	28785890	10040	10040	10040	10040	0
555	20250107	101500	28785890	10040	10040	10040	10040	0
556	20250107	101400	28785890	10040	10040	10040	10040	0
557	20250107	101300	28785890	10040	10040	10040	10040	0
558	20250107	101200	28785890	10040	10040	10040	10040	0
559	20250107	101100	28785890	10040	10040	10040	10040	0
560	20250107	101000	28785890	10040	10040	10040	10040	0
561	20250107	100900	28785890	10040	10040	10040	10040	0
562	20250107	100800	28785890	10040	10040	10040	10040	0
563	20250107	100700	28785890	10040	10040	10040	10040	2
564	20250107	100600	28765810	10020	10020	10020	10020	20
565	20250107	100500	28565410	10030	10030	10030	10030	0
566	20250107	100400	28565410	10030	10030	10030	10030	0
567	20250107	100300	28565410	10030	10030	10030	10030	0
568	20250107	100200	28565410	10030	10030	10030	10030	1
569	20250107	100100	28555380	10030	10030	10030	10030	0
570	20250107	100000	28555380	10030	10030	10030	10030	23
571	20250107	095900	28324690	10050	10050	10050	10050	0
572	20250107	095800	28324690	10050	10050	10050	10050	0
573	20250107	095700	28324690	10050	10050	10050	10050	0
574	20250107	095600	28324690	10050	10050	10050	10050	0
575	20250107	095500	28324690	10050	10050	10050	10050	0
576	20250107	095400	28324690	10050	10050	10050	10050	0
577	20250107	095300	28324690	10050	10050	10050	10050	0
578	20250107	095200	28324690	10050	10050	10050	10050	0
579	20250107	095100	28324690	10050	10050	10050	10050	0
580	20250107	095000	28324690	10050	10050	10050	10050	0
581	20250107	094900	28324690	10050	10040	10050	10040	2
582	20250107	094800	28304600	10030	10030	10030	10030	15
583	20250107	094700	28154150	10040	10040	10040	10040	0
584	20250107	094600	28154150	10040	10040	10040	10040	0
585	20250107	094500	28154150	10040	10040	10040	10040	0
586	20250107	094400	28154150	10040	10040	10040	10040	0
587	20250107	094300	28154150	10040	10040	10040	10040	0
588	20250107	094200	28154150	10040	10040	10040	10040	12
589	20250107	094100	28033670	10050	10050	10050	10050	2
590	20250107	094000	28013570	10050	10050	10050	10050	0
591	20250107	093900	28013570	10050	10020	10050	10020	20
592	20250107	093800	27813070	10030	10030	10030	10030	2
593	20250107	093700	27793010	10050	10050	10050	10050	0
594	20250107	093600	27793010	10050	10050	10050	10050	0
595	20250107	093500	27793010	10050	10050	10050	10050	0
596	20250107	093400	27793010	10050	10050	10050	10050	0
597	20250107	093300	27793010	10050	10050	10050	10050	0
598	20250107	093200	27793010	10050	10050	10050	10050	0
599	20250107	093100	27793010	10050	10050	10050	10050	0
600	20250107	093000	27793010	10050	10050	10050	10050	0
601	20250107	092900	27793010	10050	10050	10050	10050	0
602	20250107	092800	27793010	10050	10050	10050	10050	0
603	20250107	092700	27793010	10050	10050	10050	10050	0
604	20250107	092600	27793010	10050	10050	10050	10050	0
605	20250107	092500	27793010	10050	10050	10050	10050	0
606	20250107	092400	27793010	10050	10050	10050	10050	3
607	20250107	092300	27762860	10060	10060	10060	10060	0
608	20250107	092200	27762860	10060	10060	10060	10060	0
609	20250107	092100	27762860	10060	10060	10060	10060	0
610	20250107	092000	27762860	10060	10060	10060	10060	0
611	20250107	091900	27762860	10060	10060	10060	10060	0
612	20250107	091800	27762860	10060	10060	10060	10060	0
613	20250107	091700	27762860	10060	10060	10060	10060	0
614	20250107	091600	27762860	10060	10060	10060	10060	0
615	20250107	091500	27762860	10060	10060	10060	10060	0
616	20250107	091400	27762860	10060	10060	10060	10060	0
617	20250107	091300	27762860	10060	10060	10060	10060	0
618	20250107	091200	27762860	10060	10040	10060	10040	30
619	20250107	091100	27461470	10040	10040	10040	10040	0
620	20250107	091000	27461470	10040	10040	10040	10040	0
621	20250107	090900	27461470	10040	10040	10040	10040	500
622	20250107	090800	22441470	10040	10040	10040	10040	0
623	20250107	090700	22441470	10040	10040	10040	10040	489
624	20250107	090600	17531910	10040	10040	10040	10040	0
625	20250107	090500	17531910	10040	10050	10060	10040	1430
626	20250107	090400	3152920	10040	10040	10040	10040	175
627	20250107	090300	1395920	10060	10060	10060	10060	0
628	20250107	090200	1395920	10060	10060	10060	10060	0
629	20250107	090100	1395920	10060	10050	10060	10040	51
630	20250107	090000	883520	10040	10040	10040	10040	88