KissMeData/361670/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212400	20902175	5100	5100	5100	5100	324
3	20250117	212300	20902175	5100	5100	5100	5100	0
4	20250117	212200	20902175	5100	5100	5100	5100	0
5	20250117	212100	20902175	5100	5100	5100	5100	0
6	20250117	212000	20902175	5100	5100	5100	5100	0
7	20250117	211900	20902175	5100	5100	5100	5100	0
8	20250117	211800	20902175	5100	5100	5100	5100	0
9	20250117	211700	20902175	5100	5100	5100	5100	0
10	20250117	211600	20902175	5100	5100	5100	5100	0
11	20250117	211500	20902175	5100	5100	5100	5100	0
12	20250117	211400	20902175	5100	5100	5100	5100	0
13	20250117	211300	20902175	5100	5100	5100	5100	0
14	20250117	211200	20902175	5100	5100	5100	5100	0
15	20250117	211100	20902175	5100	5100	5100	5100	0
16	20250117	211000	20902175	5100	5100	5100	5100	0
17	20250117	210900	20902175	5100	5100	5100	5100	0
18	20250117	210800	20902175	5100	5100	5100	5100	0
19	20250117	210700	20902175	5100	5100	5100	5100	0
20	20250117	210600	20902175	5100	5100	5100	5100	0
21	20250117	210500	20902175	5100	5100	5100	5100	0
22	20250117	210400	20902175	5100	5100	5100	5100	0
23	20250117	210300	20902175	5100	5100	5100	5100	0
24	20250117	210200	20902175	5100	5100	5100	5100	0
25	20250117	210100	20902175	5100	5100	5100	5100	0
26	20250117	210000	20902175	5100	5100	5100	5100	0
27	20250117	205900	20902175	5100	5100	5100	5100	0
28	20250117	205800	20902175	5100	5100	5100	5100	0
29	20250117	205700	20902175	5100	5100	5100	5100	0
30	20250117	205600	20902175	5100	5100	5100	5100	0
31	20250117	205500	20902175	5100	5100	5100	5100	0
32	20250117	205400	20902175	5100	5100	5100	5100	324
33	20250117	205300	20902175	5100	5100	5100	5100	0
34	20250117	205200	20902175	5100	5100	5100	5100	0
35	20250117	205100	20902175	5100	5100	5100	5100	0
36	20250117	205000	20902175	5100	5100	5100	5100	0
37	20250117	204900	20902175	5100	5100	5100	5100	0
38	20250117	204800	20902175	5100	5100	5100	5100	0
39	20250117	204700	20902175	5100	5100	5100	5100	0
40	20250117	204600	20902175	5100	5100	5100	5100	0
41	20250117	204500	20902175	5100	5100	5100	5100	0
42	20250117	204400	20902175	5100	5100	5100	5100	0
43	20250117	204300	20902175	5100	5100	5100	5100	0
44	20250117	204200	20902175	5100	5100	5100	5100	0
45	20250117	204100	20902175	5100	5100	5100	5100	0
46	20250117	204000	20902175	5100	5100	5100	5100	0
47	20250117	203900	20902175	5100	5100	5100	5100	0
48	20250117	203800	20902175	5100	5100	5100	5100	0
49	20250117	203700	20902175	5100	5100	5100	5100	0
50	20250117	203600	20902175	5100	5100	5100	5100	0
51	20250117	203500	20902175	5100	5100	5100	5100	0
52	20250117	203400	20902175	5100	5100	5100	5100	0
53	20250117	203300	20902175	5100	5100	5100	5100	0
54	20250117	203200	20902175	5100	5100	5100	5100	0
55	20250117	203100	20902175	5100	5100	5100	5100	0
56	20250117	203000	20902175	5100	5100	5100	5100	0
57	20250117	202900	20902175	5100	5100	5100	5100	0
58	20250117	202800	20902175	5100	5100	5100	5100	0
59	20250117	202700	20902175	5100	5100	5100	5100	0
60	20250117	202600	20902175	5100	5100	5100	5100	0
61	20250117	202500	20902175	5100	5100	5100	5100	0
62	20250117	202400	20902175	5100	5100	5100	5100	324
63	20250117	202300	20902175	5100	5100	5100	5100	0
64	20250117	202200	20902175	5100	5100	5100	5100	0
65	20250117	202100	20902175	5100	5100	5100	5100	0
66	20250117	202000	20902175	5100	5100	5100	5100	0
67	20250117	201900	20902175	5100	5100	5100	5100	0
68	20250117	201800	20902175	5100	5100	5100	5100	0
69	20250117	201700	20902175	5100	5100	5100	5100	0
70	20250117	201600	20902175	5100	5100	5100	5100	0
71	20250117	201500	20902175	5100	5100	5100	5100	0
72	20250117	201400	20902175	5100	5100	5100	5100	0
73	20250117	201300	20902175	5100	5100	5100	5100	0
74	20250117	201200	20902175	5100	5100	5100	5100	0
75	20250117	201100	20902175	5100	5100	5100	5100	0
76	20250117	201000	20902175	5100	5100	5100	5100	0
77	20250117	200900	20902175	5100	5100	5100	5100	0
78	20250117	200800	20902175	5100	5100	5100	5100	0
79	20250117	200700	20902175	5100	5100	5100	5100	0
80	20250117	200600	20902175	5100	5100	5100	5100	0
81	20250117	200500	20902175	5100	5100	5100	5100	0
82	20250117	200400	20902175	5100	5100	5100	5100	0
83	20250117	200300	20902175	5100	5100	5100	5100	0
84	20250117	200200	20902175	5100	5100	5100	5100	0
85	20250117	200100	20902175	5100	5100	5100	5100	0
86	20250117	200000	20902175	5100	5100	5100	5100	0
87	20250117	195900	20902175	5100	5100	5100	5100	0
88	20250117	195800	20902175	5100	5100	5100	5100	0
89	20250117	195700	20902175	5100	5100	5100	5100	0
90	20250117	195600	20902175	5100	5100	5100	5100	0
91	20250117	195500	20902175	5100	5100	5100	5100	0
92	20250117	195400	20902175	5100	5100	5100	5100	324
93	20250117	195300	20902175	5100	5100	5100	5100	0
94	20250117	195200	20902175	5100	5100	5100	5100	0
95	20250117	195100	20902175	5100	5100	5100	5100	0
96	20250117	195000	20902175	5100	5100	5100	5100	0
97	20250117	194900	20902175	5100	5100	5100	5100	0
98	20250117	194800	20902175	5100	5100	5100	5100	0
99	20250117	194700	20902175	5100	5100	5100	5100	0
100	20250117	194600	20902175	5100	5100	5100	5100	0
101	20250117	194500	20902175	5100	5100	5100	5100	0
102	20250117	194400	20902175	5100	5100	5100	5100	0
103	20250117	194300	20902175	5100	5100	5100	5100	0
104	20250117	194200	20902175	5100	5100	5100	5100	0
105	20250117	194100	20902175	5100	5100	5100	5100	0
106	20250117	194000	20902175	5100	5100	5100	5100	0
107	20250117	193900	20902175	5100	5100	5100	5100	0
108	20250117	193800	20902175	5100	5100	5100	5100	0
109	20250117	193700	20902175	5100	5100	5100	5100	0
110	20250117	193600	20902175	5100	5100	5100	5100	0
111	20250117	193500	20902175	5100	5100	5100	5100	0
112	20250117	193400	20902175	5100	5100	5100	5100	0
113	20250117	193300	20902175	5100	5100	5100	5100	0
114	20250117	193200	20902175	5100	5100	5100	5100	0
115	20250117	193100	20902175	5100	5100	5100	5100	0
116	20250117	193000	20902175	5100	5100	5100	5100	0
117	20250117	192900	20902175	5100	5100	5100	5100	0
118	20250117	192800	20902175	5100	5100	5100	5100	0
119	20250117	192700	20902175	5100	5100	5100	5100	0
120	20250117	192600	20902175	5100	5100	5100	5100	0
121	20250117	192500	20902175	5100	5100	5100	5100	0
122	20250117	192400	20902175	5100	5100	5100	5100	324
123	20250117	192300	20902175	5100	5100	5100	5100	0
124	20250117	192200	20902175	5100	5100	5100	5100	0
125	20250117	192100	20902175	5100	5100	5100	5100	0
126	20250117	192000	20902175	5100	5100	5100	5100	0
127	20250117	191900	20902175	5100	5100	5100	5100	0
128	20250117	191800	20902175	5100	5100	5100	5100	0
129	20250117	191700	20902175	5100	5100	5100	5100	0
130	20250117	191600	20902175	5100	5100	5100	5100	0
131	20250117	191500	20902175	5100	5100	5100	5100	0
132	20250117	191400	20902175	5100	5100	5100	5100	0
133	20250117	191300	20902175	5100	5100	5100	5100	0
134	20250117	191200	20902175	5100	5100	5100	5100	0
135	20250117	191100	20902175	5100	5100	5100	5100	0
136	20250117	191000	20902175	5100	5100	5100	5100	0
137	20250117	190900	20902175	5100	5100	5100	5100	0
138	20250117	190800	20902175	5100	5100	5100	5100	0
139	20250117	190700	20902175	5100	5100	5100	5100	0
140	20250117	190600	20902175	5100	5100	5100	5100	0
141	20250117	190500	20902175	5100	5100	5100	5100	0
142	20250117	190400	20902175	5100	5100	5100	5100	0
143	20250117	190300	20902175	5100	5100	5100	5100	0
144	20250117	190200	20902175	5100	5100	5100	5100	0
145	20250117	190100	20902175	5100	5100	5100	5100	0
146	20250117	190000	20902175	5100	5100	5100	5100	0
147	20250117	185900	20902175	5100	5100	5100	5100	0
148	20250117	185800	20902175	5100	5100	5100	5100	0
149	20250117	185700	20902175	5100	5100	5100	5100	0
150	20250117	185600	20902175	5100	5100	5100	5100	0
151	20250117	185500	20902175	5100	5100	5100	5100	0
152	20250117	185400	20902175	5100	5100	5100	5100	324
153	20250117	185300	20902175	5100	5100	5100	5100	0
154	20250117	185200	20902175	5100	5100	5100	5100	0
155	20250117	185100	20902175	5100	5100	5100	5100	0
156	20250117	185000	20902175	5100	5100	5100	5100	0
157	20250117	184900	20902175	5100	5100	5100	5100	0
158	20250117	184800	20902175	5100	5100	5100	5100	0
159	20250117	184700	20902175	5100	5100	5100	5100	0
160	20250117	184600	20902175	5100	5100	5100	5100	0
161	20250117	184500	20902175	5100	5100	5100	5100	0
162	20250117	184400	20902175	5100	5100	5100	5100	0
163	20250117	184300	20902175	5100	5100	5100	5100	0
164	20250117	184200	20902175	5100	5100	5100	5100	0
165	20250117	184100	20902175	5100	5100	5100	5100	0
166	20250117	184000	20902175	5100	5100	5100	5100	0
167	20250117	183900	20902175	5100	5100	5100	5100	0
168	20250117	183800	20902175	5100	5100	5100	5100	0
169	20250117	183700	20902175	5100	5100	5100	5100	0
170	20250117	183600	20902175	5100	5100	5100	5100	0
171	20250117	183500	20902175	5100	5100	5100	5100	0
172	20250117	183400	20902175	5100	5100	5100	5100	0
173	20250117	183300	20902175	5100	5100	5100	5100	0
174	20250117	183200	20902175	5100	5100	5100	5100	0
175	20250117	183100	20902175	5100	5100	5100	5100	0
176	20250117	183000	20902175	5100	5100	5100	5100	0
177	20250117	182900	20902175	5100	5100	5100	5100	0
178	20250117	182800	20902175	5100	5100	5100	5100	0
179	20250117	182700	20902175	5100	5100	5100	5100	0
180	20250117	182600	20902175	5100	5100	5100	5100	0
181	20250117	182500	20902175	5100	5100	5100	5100	0
182	20250117	182400	20902175	5100	5100	5100	5100	324
183	20250117	182300	20902175	5100	5100	5100	5100	0
184	20250117	182200	20902175	5100	5100	5100	5100	0
185	20250117	182100	20902175	5100	5100	5100	5100	0
186	20250117	182000	20902175	5100	5100	5100	5100	0
187	20250117	181900	20902175	5100	5100	5100	5100	0
188	20250117	181800	20902175	5100	5100	5100	5100	0
189	20250117	181700	20902175	5100	5100	5100	5100	0
190	20250117	181600	20902175	5100	5100	5100	5100	0
191	20250117	181500	20902175	5100	5100	5100	5100	0
192	20250117	181400	20902175	5100	5100	5100	5100	0
193	20250117	181300	20902175	5100	5100	5100	5100	0
194	20250117	181200	20902175	5100	5100	5100	5100	0
195	20250117	181100	20902175	5100	5100	5100	5100	0
196	20250117	181000	20902175	5100	5100	5100	5100	0
197	20250117	180900	20902175	5100	5100	5100	5100	0
198	20250117	180800	20902175	5100	5100	5100	5100	0
199	20250117	180700	20902175	5100	5100	5100	5100	0
200	20250117	180600	20902175	5100	5100	5100	5100	0
201	20250117	180500	20902175	5100	5100	5100	5100	0
202	20250117	180400	20902175	5100	5100	5100	5100	0
203	20250117	180300	20902175	5100	5100	5100	5100	0
204	20250117	180200	20902175	5100	5100	5100	5100	0
205	20250117	180100	20902175	5100	5100	5100	5100	0
206	20250117	180000	20902175	5100	5100	5100	5100	0
207	20250117	175900	20902175	5100	5100	5100	5100	0
208	20250117	175800	20902175	5100	5100	5100	5100	0
209	20250117	175700	20902175	5100	5100	5100	5100	0
210	20250117	175600	20902175	5100	5100	5100	5100	0
211	20250117	175500	20902175	5100	5100	5100	5100	0
212	20250117	175400	20902175	5100	5100	5100	5100	324
213	20250117	175300	20902175	5100	5100	5100	5100	0
214	20250117	175200	20902175	5100	5100	5100	5100	0
215	20250117	175100	20902175	5100	5100	5100	5100	0
216	20250117	175000	20902175	5100	5100	5100	5100	0
217	20250117	174900	20902175	5100	5100	5100	5100	0
218	20250117	174800	20902175	5100	5100	5100	5100	0
219	20250117	174700	20902175	5100	5100	5100	5100	0
220	20250117	174600	20902175	5100	5100	5100	5100	0
221	20250117	174500	20902175	5100	5100	5100	5100	0
222	20250117	174400	20902175	5100	5100	5100	5100	0
223	20250117	174300	20902175	5100	5100	5100	5100	0
224	20250117	174200	20902175	5100	5100	5100	5100	0
225	20250117	174100	20902175	5100	5100	5100	5100	0
226	20250117	174000	20902175	5100	5100	5100	5100	0
227	20250117	173900	20902175	5100	5100	5100	5100	0
228	20250117	173800	20902175	5100	5100	5100	5100	0
229	20250117	173700	20902175	5100	5100	5100	5100	0
230	20250117	173600	20902175	5100	5100	5100	5100	0
231	20250117	173500	20902175	5100	5100	5100	5100	0
232	20250117	173400	20902175	5100	5100	5100	5100	0
233	20250117	173300	20902175	5100	5100	5100	5100	0
234	20250117	173200	20902175	5100	5100	5100	5100	0
235	20250117	173100	20902175	5100	5100	5100	5100	0
236	20250117	173000	20902175	5100	5100	5100	5100	0
237	20250117	172900	20902175	5100	5100	5100	5100	0
238	20250117	172800	20902175	5100	5100	5100	5100	0
239	20250117	172700	20902175	5100	5100	5100	5100	0
240	20250117	172600	20902175	5100	5100	5100	5100	0
241	20250117	172500	20902175	5100	5100	5100	5100	0
242	20250117	172400	20902175	5100	5100	5100	5100	324
243	20250117	172300	20902175	5100	5100	5100	5100	0
244	20250117	172200	20902175	5100	5100	5100	5100	0
245	20250117	172100	20902175	5100	5100	5100	5100	0
246	20250117	172000	20902175	5100	5100	5100	5100	0
247	20250117	171900	20902175	5100	5100	5100	5100	0
248	20250117	171800	20902175	5100	5100	5100	5100	0
249	20250117	171700	20902175	5100	5100	5100	5100	0
250	20250117	171600	20902175	5100	5100	5100	5100	0
251	20250117	171500	20902175	5100	5100	5100	5100	0
252	20250117	171400	20902175	5100	5100	5100	5100	0
253	20250117	171300	20902175	5100	5100	5100	5100	0
254	20250117	171200	20902175	5100	5100	5100	5100	0
255	20250117	171100	20902175	5100	5100	5100	5100	0
256	20250117	171000	20902175	5100	5100	5100	5100	0
257	20250117	170900	20902175	5100	5100	5100	5100	0
258	20250117	170800	20902175	5100	5100	5100	5100	0
259	20250117	170700	20902175	5100	5100	5100	5100	0
260	20250117	170600	20902175	5100	5100	5100	5100	0
261	20250117	170500	20902175	5100	5100	5100	5100	0
262	20250117	170400	20902175	5100	5100	5100	5100	0
263	20250117	170300	20902175	5100	5100	5100	5100	0
264	20250117	170200	20902175	5100	5100	5100	5100	0
265	20250117	170100	20902175	5100	5100	5100	5100	0
266	20250117	170000	20902175	5100	5100	5100	5100	0
267	20250117	165900	20902175	5100	5100	5100	5100	0
268	20250117	165800	20902175	5100	5100	5100	5100	0
269	20250117	165700	20902175	5100	5100	5100	5100	0
270	20250117	165600	20902175	5100	5100	5100	5100	0
271	20250117	165500	20902175	5100	5100	5100	5100	0
272	20250117	165400	20902175	5100	5100	5100	5100	324
273	20250117	165300	20902175	5100	5100	5100	5100	0
274	20250117	165200	20902175	5100	5100	5100	5100	0
275	20250117	165100	20902175	5100	5100	5100	5100	0
276	20250117	165000	20902175	5100	5100	5100	5100	0
277	20250117	164900	20902175	5100	5100	5100	5100	0
278	20250117	164800	20902175	5100	5100	5100	5100	0
279	20250117	164700	20902175	5100	5100	5100	5100	0
280	20250117	164600	20902175	5100	5100	5100	5100	0
281	20250117	164500	20902175	5100	5100	5100	5100	0
282	20250117	164400	20902175	5100	5100	5100	5100	0
283	20250117	164300	20902175	5100	5100	5100	5100	0
284	20250117	164200	20902175	5100	5100	5100	5100	0
285	20250117	164100	20902175	5100	5100	5100	5100	0
286	20250117	164000	20902175	5100	5100	5100	5100	0
287	20250117	163900	20902175	5100	5100	5100	5100	0
288	20250117	163800	20902175	5100	5100	5100	5100	0
289	20250117	163700	20902175	5100	5100	5100	5100	0
290	20250117	163600	20902175	5100	5100	5100	5100	0
291	20250117	163500	20902175	5100	5100	5100	5100	0
292	20250117	163400	20902175	5100	5100	5100	5100	0
293	20250117	163300	20902175	5100	5100	5100	5100	0
294	20250117	163200	20902175	5100	5100	5100	5100	0
295	20250117	163100	20902175	5100	5100	5100	5100	0
296	20250117	163000	20902175	5100	5100	5100	5100	0
297	20250117	162900	20902175	5100	5100	5100	5100	0
298	20250117	162800	20902175	5100	5100	5100	5100	0
299	20250117	162700	20902175	5100	5100	5100	5100	0
300	20250117	162600	20902175	5100	5100	5100	5100	0
301	20250117	162500	20902175	5100	5100	5100	5100	0
302	20250117	162400	20902175	5100	5100	5100	5100	324
303	20250117	162300	20902175	5100	5100	5100	5100	0
304	20250117	162200	20902175	5100	5100	5100	5100	0
305	20250117	162100	20902175	5100	5100	5100	5100	0
306	20250117	162000	20902175	5100	5100	5100	5100	0
307	20250117	161900	20902175	5100	5100	5100	5100	0
308	20250117	161800	20902175	5100	5100	5100	5100	0
309	20250117	161700	20902175	5100	5100	5100	5100	0
310	20250117	161600	20902175	5100	5100	5100	5100	0
311	20250117	161500	20902175	5100	5100	5100	5100	0
312	20250117	161400	20902175	5100	5100	5100	5100	0
313	20250117	161300	20902175	5100	5100	5100	5100	0
314	20250117	161200	20902175	5100	5100	5100	5100	0
315	20250117	161100	20902175	5100	5100	5100	5100	0
316	20250117	161000	20902175	5100	5100	5100	5100	0
317	20250117	160900	20902175	5100	5100	5100	5100	0
318	20250117	160800	20902175	5100	5100	5100	5100	0
319	20250117	160700	20902175	5100	5100	5100	5100	0
320	20250117	160600	20902175	5100	5100	5100	5100	0
321	20250117	160500	20902175	5100	5100	5100	5100	0
322	20250117	160400	20902175	5100	5100	5100	5100	0
323	20250117	160300	20902175	5100	5100	5100	5100	0
324	20250117	160200	20902175	5100	5100	5100	5100	0
325	20250117	160100	20902175	5100	5100	5100	5100	0
326	20250117	160000	20902175	5100	5100	5100	5100	0
327	20250117	155900	20902175	5100	5100	5100	5100	0
328	20250117	155800	20902175	5100	5100	5100	5100	0
329	20250117	155700	20902175	5100	5100	5100	5100	0
330	20250117	155600	20902175	5100	5100	5100	5100	0
331	20250117	155500	20902175	5100	5100	5100	5100	0
332	20250117	155400	20902175	5100	5100	5100	5100	324
333	20250117	155300	20902175	5100	5100	5100	5100	0
334	20250117	155200	20902175	5100	5100	5100	5100	0
335	20250117	155100	20902175	5100	5100	5100	5100	0
336	20250117	155000	20902175	5100	5100	5100	5100	0
337	20250117	154900	20902175	5100	5100	5100	5100	0
338	20250117	154800	20902175	5100	5100	5100	5100	0
339	20250117	154700	20902175	5100	5100	5100	5100	0
340	20250117	154600	20902175	5100	5100	5100	5100	0
341	20250117	154500	20902175	5100	5100	5100	5100	0
342	20250117	154400	20902175	5100	5100	5100	5100	0
343	20250117	154300	20902175	5100	5100	5100	5100	0
344	20250117	154200	20902175	5100	5100	5100	5100	0
345	20250117	154100	20902175	5100	5100	5100	5100	0
346	20250117	154000	20902175	5100	5100	5100	5100	0
347	20250117	153900	20902175	5100	5100	5100	5100	0
348	20250117	153800	20902175	5100	5100	5100	5100	0
349	20250117	153700	20902175	5100	5100	5100	5100	0
350	20250117	153600	20902175	5100	5100	5100	5100	0
351	20250117	153500	20902175	5100	5100	5100	5100	0
352	20250117	153400	20902175	5100	5100	5100	5100	0
353	20250117	153300	20902175	5100	5100	5100	5100	0
354	20250117	153200	20902175	5100	5100	5100	5100	0
355	20250117	153100	20902175	5100	5100	5100	5100	0
356	20250117	153000	20902175	5100	5100	5100	5100	324
357	20250117	152900	19249775	5100	5100	5100	5100	0
358	20250117	152800	19249775	5100	5100	5100	5100	0
359	20250117	152700	19249775	5100	5100	5100	5100	0
360	20250117	152600	19249775	5100	5100	5100	5100	0
361	20250117	152500	19249775	5100	5100	5100	5100	0
362	20250117	152400	19249775	5100	5100	5100	5100	0
363	20250117	152300	19249775	5100	5100	5100	5100	0
364	20250117	152200	19249775	5100	5100	5100	5100	0
365	20250117	152100	19249775	5100	5100	5100	5100	0
366	20250117	152000	19249775	5100	5100	5100	5100	0
367	20250117	151900	19249775	5100	5090	5100	5090	171
368	20250117	151800	18378675	5090	5090	5090	5090	0
369	20250117	151700	18378675	5090	5090	5090	5090	0
370	20250117	151600	18378675	5090	5080	5090	5080	145
371	20250117	151500	17641375	5090	5090	5090	5090	0
372	20250117	151400	17641375	5090	5090	5090	5090	0
373	20250117	151300	17641375	5090	5090	5090	5090	0
374	20250117	151200	17641375	5090	5090	5090	5090	0
375	20250117	151100	17641375	5090	5050	5090	5050	40
376	20250117	151000	17438825	5040	5000	5040	5000	172
377	20250117	150900	16573365	5000	5000	5000	5000	18
378	20250117	150800	16483365	5040	5040	5040	5040	0
379	20250117	150700	16483365	5040	5040	5040	5040	0
380	20250117	150600	16483365	5040	5040	5040	5040	0
381	20250117	150500	16483365	5040	5040	5040	5040	0
382	20250117	150400	16483365	5040	5040	5040	5040	0
383	20250117	150300	16483365	5040	5040	5040	5040	0
384	20250117	150200	16483365	5040	5040	5040	5040	0
385	20250117	150100	16483365	5040	5040	5040	5040	0
386	20250117	150000	16483365	5040	5040	5040	5040	100
387	20250117	145900	15979365	5040	5030	5040	5030	469
388	20250117	145800	13617385	5040	5040	5040	5040	0
389	20250117	145700	13617385	5040	5040	5040	5040	0
390	20250117	145600	13617385	5040	5040	5040	5040	0
391	20250117	145500	13617385	5040	5040	5040	5040	0
392	20250117	145400	13617385	5040	5040	5040	5040	0
393	20250117	145300	13617385	5040	5040	5040	5040	100
394	20250117	145200	13113385	5000	4990	5000	4990	571
395	20250117	145100	10258920	4995	4995	4995	4995	0
396	20250117	145000	10258920	4995	4995	4995	4995	0
397	20250117	144900	10258920	4995	4995	4995	4995	0
398	20250117	144800	10258920	4995	4995	4995	4995	0
399	20250117	144700	10258920	4995	4995	4995	4995	0
400	20250117	144600	10258920	4995	4995	4995	4995	0
401	20250117	144500	10258920	4995	4995	4995	4995	0
402	20250117	144400	10258920	4995	4995	4995	4995	0
403	20250117	144300	10258920	4995	4995	4995	4995	0
404	20250117	144200	10258920	4995	4995	4995	4995	0
405	20250117	144100	10258920	4995	4995	4995	4995	0
406	20250117	144000	10258920	4995	4995	4995	4995	0
407	20250117	143900	10258920	4995	4995	4995	4995	0
408	20250117	143800	10258920	4995	4995	4995	4995	0
409	20250117	143700	10258920	4995	4995	4995	4995	0
410	20250117	143600	10258920	4995	4995	4995	4995	0
411	20250117	143500	10258920	4995	4995	4995	4995	0
412	20250117	143400	10258920	4995	4995	4995	4995	0
413	20250117	143300	10258920	4995	4995	4995	4995	0
414	20250117	143200	10258920	4995	4995	4995	4995	0
415	20250117	143100	10258920	4995	4995	4995	4995	7
416	20250117	143000	10223955	4960	4960	4960	4960	0
417	20250117	142900	10223955	4960	4960	4960	4960	0
418	20250117	142800	10223955	4960	4960	4960	4960	0
419	20250117	142700	10223955	4960	4960	4960	4960	0
420	20250117	142600	10223955	4960	4960	4960	4960	0
421	20250117	142500	10223955	4960	4960	4960	4960	0
422	20250117	142400	10223955	4960	4960	4960	4960	0
423	20250117	142300	10223955	4960	4960	4960	4960	0
424	20250117	142200	10223955	4960	4960	4960	4960	0
425	20250117	142100	10223955	4960	4960	4960	4960	0
426	20250117	142000	10223955	4960	4960	4960	4960	0
427	20250117	141900	10223955	4960	4960	4960	4960	0
428	20250117	141800	10223955	4960	4960	4960	4960	0
429	20250117	141700	10223955	4960	4960	4960	4960	0
430	20250117	141600	10223955	4960	4960	4960	4960	0
431	20250117	141500	10223955	4960	4960	4960	4960	0
432	20250117	141400	10223955	4960	4980	4980	4960	102
433	20250117	141300	9717995	4995	4995	4995	4995	0
434	20250117	141200	9717995	4995	4995	4995	4995	0
435	20250117	141100	9717995	4995	4995	4995	4995	0
436	20250117	141000	9717995	4995	4995	4995	4995	0
437	20250117	140900	9717995	4995	4995	4995	4995	0
438	20250117	140800	9717995	4995	4995	4995	4995	0
439	20250117	140700	9717995	4995	4995	4995	4995	0
440	20250117	140600	9717995	4995	4995	4995	4995	0
441	20250117	140500	9717995	4995	4995	4995	4995	0
442	20250117	140400	9717995	4995	4995	4995	4995	0
443	20250117	140300	9717995	4995	4995	4995	4995	0
444	20250117	140200	9717995	4995	4995	4995	4995	0
445	20250117	140100	9717995	4995	4995	4995	4995	0
446	20250117	140000	9717995	4995	4995	4995	4995	0
447	20250117	135900	9717995	4995	4995	4995	4995	1
448	20250117	135800	9713000	4995	4995	4995	4995	0
449	20250117	135700	9713000	4995	4995	4995	4995	0
450	20250117	135600	9713000	4995	4995	4995	4995	0
451	20250117	135500	9713000	4995	4995	4995	4995	0
452	20250117	135400	9713000	4995	4995	4995	4995	0
453	20250117	135300	9713000	4995	4995	4995	4995	0
454	20250117	135200	9713000	4995	4995	4995	4995	0
455	20250117	135100	9713000	4995	4995	4995	4995	0
456	20250117	135000	9713000	4995	4995	4995	4995	0
457	20250117	134900	9713000	4995	4995	4995	4995	0
458	20250117	134800	9713000	4995	4995	4995	4995	0
459	20250117	134700	9713000	4995	4995	4995	4995	0
460	20250117	134600	9713000	4995	4995	4995	4995	0
461	20250117	134500	9713000	4995	4995	4995	4995	0
462	20250117	134400	9713000	4995	4995	4995	4995	0
463	20250117	134300	9713000	4995	4995	4995	4995	90
464	20250117	134200	9263450	5000	5000	5000	5000	0
465	20250117	134100	9263450	5000	4995	5000	4995	377
466	20250117	134000	7378460	4995	4995	4995	4995	4
467	20250117	133900	7358480	5000	5000	5000	5000	10
468	20250117	133800	7308480	4995	4990	5000	4990	15
469	20250117	133700	7233575	4985	4985	4985	4985	0
470	20250117	133600	7233575	4985	4985	4985	4985	0
471	20250117	133500	7233575	4985	4985	4985	4985	0
472	20250117	133400	7233575	4985	4985	4985	4985	0
473	20250117	133300	7233575	4985	4990	4990	4985	2
474	20250117	133200	7223600	4990	4990	4990	4990	0
475	20250117	133100	7223600	4990	4990	4990	4990	0
476	20250117	133000	7223600	4990	4990	4990	4990	0
477	20250117	132900	7223600	4990	4990	4990	4990	0
478	20250117	132800	7223600	4990	4990	4990	4990	0
479	20250117	132700	7223600	4990	4990	4990	4990	0
480	20250117	132600	7223600	4990	4990	4990	4990	0
481	20250117	132500	7223600	4990	4990	4990	4990	0
482	20250117	132400	7223600	4990	4990	4990	4990	0
483	20250117	132300	7223600	4990	4990	4990	4990	0
484	20250117	132200	7223600	4990	4990	4990	4990	0
485	20250117	132100	7223600	4990	4990	4990	4990	0
486	20250117	132000	7223600	4990	4990	4990	4990	0
487	20250117	131900	7223600	4990	4990	4990	4990	0
488	20250117	131800	7223600	4990	4990	4990	4990	0
489	20250117	131700	7223600	4990	4990	4990	4990	0
490	20250117	131600	7223600	4990	4990	4990	4990	0
491	20250117	131500	7223600	4990	4990	4990	4990	0
492	20250117	131400	7223600	4990	4990	4990	4990	0
493	20250117	131300	7223600	4990	4990	4990	4990	0
494	20250117	131200	7223600	4990	4990	4990	4990	0
495	20250117	131100	7223600	4990	4990	4990	4990	2
496	20250117	131000	7213620	4990	4990	4990	4990	0
497	20250117	130900	7213620	4990	4990	4990	4990	0
498	20250117	130800	7213620	4990	4990	4990	4990	0
499	20250117	130700	7213620	4990	4990	4990	4990	0
500	20250117	130600	7213620	4990	4990	4990	4990	0
501	20250117	130500	7213620	4990	4990	4990	4990	0
502	20250117	130400	7213620	4990	4990	4990	4990	0
503	20250117	130300	7213620	4990	4990	4990	4990	0
504	20250117	130200	7213620	4990	4990	4990	4990	0
505	20250117	130100	7213620	4990	4990	4990	4990	0
506	20250117	130000	7213620	4990	4990	4990	4990	0
507	20250117	125900	7213620	4990	4990	4990	4990	0
508	20250117	125800	7213620	4990	4990	4990	4990	0
509	20250117	125700	7213620	4990	4990	4990	4990	0
510	20250117	125600	7213620	4990	4990	4990	4990	0
511	20250117	125500	7213620	4990	4990	4990	4990	0
512	20250117	125400	7213620	4990	4990	4990	4990	0
513	20250117	125300	7213620	4990	4990	4990	4990	0
514	20250117	125200	7213620	4990	4990	4990	4990	0
515	20250117	125100	7213620	4990	4990	4990	4990	0
516	20250117	125000	7213620	4990	4990	4990	4990	0
517	20250117	124900	7213620	4990	4990	4990	4990	0
518	20250117	124800	7213620	4990	4990	4990	4990	0
519	20250117	124700	7213620	4990	4995	4995	4990	2
520	20250117	124600	7203635	4995	4995	4995	4995	0
521	20250117	124500	7203635	4995	4995	4995	4995	0
522	20250117	124400	7203635	4995	4995	4995	4995	25
523	20250117	124300	7078760	4995	4995	4995	4995	0
524	20250117	124200	7078760	4995	4995	4995	4995	0
525	20250117	124100	7078760	4995	4995	4995	4995	0
526	20250117	124000	7078760	4995	4995	4995	4995	3
527	20250117	123900	7063775	4995	4995	4995	4995	5
528	20250117	123800	7038800	4995	4995	5000	4995	74
529	20250117	123700	6669130	4995	4995	4995	4995	0
530	20250117	123600	6669130	4995	4995	4995	4995	0
531	20250117	123500	6669130	4995	4995	4995	4995	0
532	20250117	123400	6669130	4995	4995	4995	4995	0
533	20250117	123300	6669130	4995	4995	4995	4995	0
534	20250117	123200	6669130	4995	4995	4995	4995	0
535	20250117	123100	6669130	4995	4995	4995	4995	0
536	20250117	123000	6669130	4995	4995	4995	4995	0
537	20250117	122900	6669130	4995	4995	4995	4995	0
538	20250117	122800	6669130	4995	4995	4995	4995	0
539	20250117	122700	6669130	4995	4995	4995	4995	0
540	20250117	122600	6669130	4995	4995	4995	4995	0
541	20250117	122500	6669130	4995	4995	4995	4995	0
542	20250117	122400	6669130	4995	4995	4995	4995	0
543	20250117	122300	6669130	4995	4995	4995	4995	0
544	20250117	122200	6669130	4995	4995	4995	4995	0
545	20250117	122100	6669130	4995	4995	4995	4995	0
546	20250117	122000	6669130	4995	4995	4995	4995	0
547	20250117	121900	6669130	4995	4995	4995	4995	0
548	20250117	121800	6669130	4995	4995	4995	4995	0
549	20250117	121700	6669130	4995	4995	4995	4995	1
550	20250117	121600	6664135	4995	4995	4995	4995	0
551	20250117	121500	6664135	4995	4995	4995	4995	0
552	20250117	121400	6664135	4995	4995	4995	4995	0
553	20250117	121300	6664135	4995	4995	4995	4995	0
554	20250117	121200	6664135	4995	4995	4995	4995	0
555	20250117	121100	6664135	4995	4995	4995	4995	0
556	20250117	121000	6664135	4995	4995	4995	4995	0
557	20250117	120900	6664135	4995	4995	4995	4995	0
558	20250117	120800	6664135	4995	4995	4995	4995	0
559	20250117	120700	6664135	4995	4995	4995	4995	0
560	20250117	120600	6664135	4995	4995	4995	4995	0
561	20250117	120500	6664135	4995	4995	4995	4995	0
562	20250117	120400	6664135	4995	4995	4995	4995	0
563	20250117	120300	6664135	4995	4995	4995	4995	0
564	20250117	120200	6664135	4995	4995	4995	4995	0
565	20250117	120100	6664135	4995	4995	4995	4995	0
566	20250117	120000	6664135	4995	4995	4995	4995	0
567	20250117	115900	6664135	4995	4995	4995	4995	0
568	20250117	115800	6664135	4995	4995	4995	4995	0
569	20250117	115700	6664135	4995	4995	4995	4995	0
570	20250117	115600	6664135	4995	4995	4995	4995	0
571	20250117	115500	6664135	4995	4995	4995	4995	0
572	20250117	115400	6664135	4995	4995	4995	4995	0
573	20250117	115300	6664135	4995	4995	4995	4995	0
574	20250117	115200	6664135	4995	4995	4995	4995	0
575	20250117	115100	6664135	4995	4995	4995	4995	0
576	20250117	115000	6664135	4995	4995	4995	4995	0
577	20250117	114900	6664135	4995	4995	4995	4995	0
578	20250117	114800	6664135	4995	4995	4995	4995	0
579	20250117	114700	6664135	4995	4995	4995	4995	0
580	20250117	114600	6664135	4995	4995	4995	4995	0
581	20250117	114500	6664135	4995	4995	4995	4995	0
582	20250117	114400	6664135	4995	4995	4995	4995	0
583	20250117	114300	6664135	4995	4995	4995	4995	0
584	20250117	114200	6664135	4995	4995	4995	4995	0
585	20250117	114100	6664135	4995	4995	4995	4995	0
586	20250117	114000	6664135	4995	4995	4995	4995	0
587	20250117	113900	6664135	4995	4995	4995	4995	0
588	20250117	113800	6664135	4995	4995	4995	4995	0
589	20250117	113700	6664135	4995	4995	4995	4995	0
590	20250117	113600	6664135	4995	4995	4995	4995	0
591	20250117	113500	6664135	4995	4995	4995	4995	0
592	20250117	113400	6664135	4995	4995	4995	4995	0
593	20250117	113300	6664135	4995	4995	4995	4995	0
594	20250117	113200	6664135	4995	4995	4995	4995	0
595	20250117	113100	6664135	4995	4995	4995	4995	0
596	20250117	113000	6664135	4995	4995	4995	4995	0
597	20250117	112900	6664135	4995	4995	4995	4995	50
598	20250117	112800	6414385	4995	4995	4995	4995	0
599	20250117	112700	6414385	4995	4995	4995	4995	0
600	20250117	112600	6414385	4995	4995	4995	4995	0
601	20250117	112500	6414385	4995	4995	4995	4995	0
602	20250117	112400	6414385	4995	4995	4995	4995	0
603	20250117	112300	6414385	4995	4995	4995	4995	0
604	20250117	112200	6414385	4995	4995	4995	4995	0
605	20250117	112100	6414385	4995	4995	4995	4995	0
606	20250117	112000	6414385	4995	4995	4995	4995	0
607	20250117	111900	6414385	4995	4995	4995	4995	0
608	20250117	111800	6414385	4995	4995	4995	4995	0
609	20250117	111700	6414385	4995	4995	4995	4995	0
610	20250117	111600	6414385	4995	4995	4995	4995	0
611	20250117	111500	6414385	4995	4995	4995	4995	0
612	20250117	111400	6414385	4995	4995	4995	4995	0
613	20250117	111300	6414385	4995	4995	4995	4995	0
614	20250117	111200	6414385	4995	4995	4995	4995	0
615	20250117	111100	6414385	4995	4995	4995	4995	0
616	20250117	111000	6414385	4995	4995	4995	4995	0
617	20250117	110900	6414385	4995	4995	4995	4995	0
618	20250117	110800	6414385	4995	4995	4995	4995	9
619	20250117	110700	6369430	4995	4995	4995	4995	0
620	20250117	110600	6369430	4995	4995	4995	4995	0
621	20250117	110500	6369430	4995	4995	4995	4995	0
622	20250117	110400	6369430	4995	4995	4995	4995	0
623	20250117	110300	6369430	4995	4995	4995	4995	0
624	20250117	110200	6369430	4995	4995	4995	4995	0
625	20250117	110100	6369430	4995	4995	4995	4995	0
626	20250117	110000	6369430	4995	4995	4995	4995	0
627	20250117	105900	6369430	4995	4995	4995	4995	0
628	20250117	105800	6369430	4995	4995	4995	4995	0
629	20250117	105700	6369430	4995	4995	4995	4995	0
630	20250117	105600	6369430	4995	4995	4995	4995	0
631	20250117	105500	6369430	4995	4995	4995	4995	0
632	20250117	105400	6369430	4995	4995	4995	4995	0
633	20250117	105300	6369430	4995	4995	4995	4995	0
634	20250117	105200	6369430	4995	4995	4995	4995	0
635	20250117	105100	6369430	4995	4995	4995	4995	0
636	20250117	105000	6369430	4995	4995	4995	4995	0
637	20250117	104900	6369430	4995	4995	4995	4995	0
638	20250117	104800	6369430	4995	4995	4995	4995	0
639	20250117	104700	6369430	4995	4995	4995	4995	0
640	20250117	104600	6369430	4995	4995	4995	4995	0
641	20250117	104500	6369430	4995	4995	4995	4995	0
642	20250117	104400	6369430	4995	4995	4995	4995	1
643	20250117	104300	6364435	4995	4995	4995	4995	0
644	20250117	104200	6364435	4995	4995	4995	4995	0
645	20250117	104100	6364435	4995	4995	4995	4995	0
646	20250117	104000	6364435	4995	4995	4995	4995	0
647	20250117	103900	6364435	4995	4995	4995	4995	0
648	20250117	103800	6364435	4995	4995	4995	4995	0
649	20250117	103700	6364435	4995	4995	4995	4995	0
650	20250117	103600	6364435	4995	4995	4995	4995	0
651	20250117	103500	6364435	4995	4995	4995	4995	0
652	20250117	103400	6364435	4995	4995	4995	4995	0
653	20250117	103300	6364435	4995	4995	4995	4995	0
654	20250117	103200	6364435	4995	4995	4995	4995	0
655	20250117	103100	6364435	4995	4995	4995	4995	0
656	20250117	103000	6364435	4995	4995	4995	4995	0
657	20250117	102900	6364435	4995	4995	4995	4995	0
658	20250117	102800	6364435	4995	4995	4995	4995	0
659	20250117	102700	6364435	4995	4995	4995	4995	0
660	20250117	102600	6364435	4995	4995	4995	4995	0
661	20250117	102500	6364435	4995	4995	4995	4995	1
662	20250117	102400	6359440	4995	4995	4995	4995	0
663	20250117	102300	6359440	4995	4995	4995	4995	0
664	20250117	102200	6359440	4995	4995	4995	4995	0
665	20250117	102100	6359440	4995	4995	4995	4995	0
666	20250117	102000	6359440	4995	4995	4995	4995	0
667	20250117	101900	6359440	4995	4995	4995	4995	0
668	20250117	101800	6359440	4995	4995	4995	4995	100
669	20250117	101700	5859940	4960	4960	4960	4960	0
670	20250117	101600	5859940	4960	4960	4960	4960	0
671	20250117	101500	5859940	4960	4960	4960	4960	0
672	20250117	101400	5859940	4960	4960	4960	4960	209
673	20250117	101300	4823300	4960	4960	4960	4960	0
674	20250117	101200	4823300	4960	4960	4960	4960	0
675	20250117	101100	4823300	4960	4960	4960	4960	0
676	20250117	101000	4823300	4960	4960	4960	4960	0
677	20250117	100900	4823300	4960	4960	4960	4960	0
678	20250117	100800	4823300	4960	4960	4960	4960	0
679	20250117	100700	4823300	4960	4960	4960	4960	0
680	20250117	100600	4823300	4960	4960	4960	4960	0
681	20250117	100500	4823300	4960	4960	4960	4960	0
682	20250117	100400	4823300	4960	4960	4960	4960	2
683	20250117	100300	4813380	4990	4990	4990	4990	0
684	20250117	100200	4813380	4990	4990	4990	4990	0
685	20250117	100100	4813380	4990	4990	4990	4990	0
686	20250117	100000	4813380	4990	4990	4990	4990	2
687	20250117	095900	4803400	4995	4995	4995	4995	0
688	20250117	095800	4803400	4995	4995	4995	4995	0
689	20250117	095700	4803400	4995	4995	4995	4995	0
690	20250117	095600	4803400	4995	4995	4995	4995	0
691	20250117	095500	4803400	4995	4995	4995	4995	0
692	20250117	095400	4803400	4995	4995	4995	4995	0
693	20250117	095300	4803400	4995	4995	4995	4995	0
694	20250117	095200	4803400	4995	4990	5000	4990	201
695	20250117	095100	3799480	5000	5000	5000	5000	0
696	20250117	095000	3799480	5000	5000	5000	5000	0
697	20250117	094900	3799480	5000	5000	5000	5000	0
698	20250117	094800	3799480	5000	5000	5000	5000	0
699	20250117	094700	3799480	5000	5000	5000	5000	0
700	20250117	094600	3799480	5000	5000	5000	5000	0
701	20250117	094500	3799480	5000	5000	5000	5000	0
702	20250117	094400	3799480	5000	5000	5000	5000	0
703	20250117	094300	3799480	5000	5000	5000	5000	0
704	20250117	094200	3799480	5000	5000	5000	5000	0
705	20250117	094100	3799480	5000	5000	5000	5000	0
706	20250117	094000	3799480	5000	5000	5000	5000	0
707	20250117	093900	3799480	5000	4995	5000	4995	15
708	20250117	093800	3724535	4995	4995	4995	4995	0
709	20250117	093700	3724535	4995	4995	4995	4995	50
710	20250117	093600	3474785	4950	4950	4950	4950	0
711	20250117	093500	3474785	4950	4945	4950	4945	588
712	20250117	093400	564200	4950	4950	4950	4950	0
713	20250117	093300	564200	4950	4950	4950	4950	0
714	20250117	093200	564200	4950	4950	4950	4950	0
715	20250117	093100	564200	4950	4950	4950	4950	0
716	20250117	093000	564200	4950	4950	4950	4950	0
717	20250117	092900	564200	4950	4950	4950	4950	0
718	20250117	092800	564200	4950	4950	4950	4950	0
719	20250117	092700	564200	4950	4950	4950	4950	0
720	20250117	092600	564200	4950	4950	4950	4950	0
721	20250117	092500	564200	4950	4950	4950	4950	0
722	20250117	092400	564200	4950	4950	4950	4950	0
723	20250117	092300	564200	4950	4950	4950	4950	0
724	20250117	092200	564200	4950	4950	4950	4950	0
725	20250117	092100	564200	4950	4950	4950	4950	0
726	20250117	092000	564200	4950	4950	4950	4950	0
727	20250117	091900	564200	4950	4950	4950	4950	0
728	20250117	091800	564200	4950	4950	4950	4950	0
729	20250117	091700	564200	4950	4950	4950	4950	18
730	20250117	091600	475100	5000	5000	5000	5000	0
731	20250117	091500	475100	5000	5000	5000	5000	0
732	20250117	091400	475100	5000	5000	5000	5000	0
733	20250117	091300	475100	5000	5000	5000	5000	0
734	20250117	091200	475100	5000	5000	5000	5000	0
735	20250117	091100	475100	5000	5000	5000	5000	0
736	20250117	091000	475100	5000	5000	5000	5000	0
737	20250117	090900	475100	5000	5000	5000	5000	0
738	20250117	090800	475100	5000	5000	5000	5000	0
739	20250117	090700	475100	5000	5000	5000	5000	0
740	20250117	090600	475100	5000	5000	5000	5000	0
741	20250117	090500	475100	5000	5000	5000	5000	84
742	20250117	090400	55100	5000	5010	5010	5000	11
743	20250117	090300	0	5000	5000	5000	5000	0
744	20250117	090200	0	5000	5000	5000	5000	0
745	20250117	090100	0	5000	5000	5000	5000	0
746	20250117	090000	0	5000	5000	5000	5000	0