KissMeData/018310/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190500	203451390	20050	20050	20050	20050	78
3	20250123	190400	203451390	20050	20050	20050	20050	0
4	20250123	190300	203451390	20050	20050	20050	20050	0
5	20250123	190200	203451390	20050	20050	20050	20050	0
6	20250123	190100	203451390	20050	20050	20050	20050	0
7	20250123	190000	203451390	20050	20050	20050	20050	0
8	20250123	185900	203451390	20050	20050	20050	20050	0
9	20250123	185800	203451390	20050	20050	20050	20050	0
10	20250123	185700	203451390	20050	20050	20050	20050	0
11	20250123	185600	203451390	20050	20050	20050	20050	0
12	20250123	185500	203451390	20050	20050	20050	20050	0
13	20250123	185400	203451390	20050	20050	20050	20050	0
14	20250123	185300	203451390	20050	20050	20050	20050	0
15	20250123	185200	203451390	20050	20050	20050	20050	0
16	20250123	185100	203451390	20050	20050	20050	20050	0
17	20250123	185000	203451390	20050	20050	20050	20050	0
18	20250123	184900	203451390	20050	20050	20050	20050	0
19	20250123	184800	203451390	20050	20050	20050	20050	0
20	20250123	184700	203451390	20050	20050	20050	20050	0
21	20250123	184600	203451390	20050	20050	20050	20050	0
22	20250123	184500	203451390	20050	20050	20050	20050	0
23	20250123	184400	203451390	20050	20050	20050	20050	0
24	20250123	184300	203451390	20050	20050	20050	20050	0
25	20250123	184200	203451390	20050	20050	20050	20050	0
26	20250123	184100	203451390	20050	20050	20050	20050	0
27	20250123	184000	203451390	20050	20050	20050	20050	0
28	20250123	183900	203451390	20050	20050	20050	20050	0
29	20250123	183800	203451390	20050	20050	20050	20050	0
30	20250123	183700	203451390	20050	20050	20050	20050	0
31	20250123	183600	203451390	20050	20050	20050	20050	0
32	20250123	183500	203451390	20050	20050	20050	20050	78
33	20250123	183400	203451390	20050	20050	20050	20050	0
34	20250123	183300	203451390	20050	20050	20050	20050	0
35	20250123	183200	203451390	20050	20050	20050	20050	0
36	20250123	183100	203451390	20050	20050	20050	20050	0
37	20250123	183000	203451390	20050	20050	20050	20050	0
38	20250123	182900	203451390	20050	20050	20050	20050	0
39	20250123	182800	203451390	20050	20050	20050	20050	0
40	20250123	182700	203451390	20050	20050	20050	20050	0
41	20250123	182600	203451390	20050	20050	20050	20050	0
42	20250123	182500	203451390	20050	20050	20050	20050	0
43	20250123	182400	203451390	20050	20050	20050	20050	0
44	20250123	182300	203451390	20050	20050	20050	20050	0
45	20250123	182200	203451390	20050	20050	20050	20050	0
46	20250123	182100	203451390	20050	20050	20050	20050	0
47	20250123	182000	203451390	20050	20050	20050	20050	0
48	20250123	181900	203451390	20050	20050	20050	20050	0
49	20250123	181800	203451390	20050	20050	20050	20050	0
50	20250123	181700	203451390	20050	20050	20050	20050	0
51	20250123	181600	203451390	20050	20050	20050	20050	0
52	20250123	181500	203451390	20050	20050	20050	20050	0
53	20250123	181400	203451390	20050	20050	20050	20050	0
54	20250123	181300	203451390	20050	20050	20050	20050	0
55	20250123	181200	203451390	20050	20050	20050	20050	0
56	20250123	181100	203451390	20050	20050	20050	20050	0
57	20250123	181000	203451390	20050	20050	20050	20050	0
58	20250123	180900	203451390	20050	20050	20050	20050	0
59	20250123	180800	203451390	20050	20050	20050	20050	0
60	20250123	180700	203451390	20050	20050	20050	20050	0
61	20250123	180600	203451390	20050	20050	20050	20050	0
62	20250123	180500	203451390	20050	20050	20050	20050	78
63	20250123	180400	203451390	20050	20050	20050	20050	0
64	20250123	180300	203451390	20050	20050	20050	20050	0
65	20250123	180200	203451390	20050	20050	20050	20050	0
66	20250123	180100	203451390	20050	20050	20050	20050	0
67	20250123	180000	203451390	20050	20050	20050	20050	0
68	20250123	175900	203451390	20050	20050	20050	20050	0
69	20250123	175800	203451390	20050	20050	20050	20050	0
70	20250123	175700	203451390	20050	20050	20050	20050	0
71	20250123	175600	203451390	20050	20050	20050	20050	0
72	20250123	175500	203451390	20050	20050	20050	20050	0
73	20250123	175400	203451390	20050	20050	20050	20050	0
74	20250123	175300	203451390	20050	20050	20050	20050	0
75	20250123	175200	203451390	20050	20050	20050	20050	0
76	20250123	175100	203451390	20050	20050	20050	20050	0
77	20250123	175000	203451390	20050	20050	20050	20050	0
78	20250123	174900	203451390	20050	20050	20050	20050	0
79	20250123	174800	203451390	20050	20050	20050	20050	0
80	20250123	174700	203451390	20050	20050	20050	20050	0
81	20250123	174600	203451390	20050	20050	20050	20050	0
82	20250123	174500	203451390	20050	20050	20050	20050	0
83	20250123	174400	203451390	20050	20050	20050	20050	0
84	20250123	174300	203451390	20050	20050	20050	20050	0
85	20250123	174200	203451390	20050	20050	20050	20050	0
86	20250123	174100	203451390	20050	20050	20050	20050	0
87	20250123	174000	203451390	20050	20050	20050	20050	0
88	20250123	173900	203451390	20050	20050	20050	20050	0
89	20250123	173800	203451390	20050	20050	20050	20050	0
90	20250123	173700	203451390	20050	20050	20050	20050	0
91	20250123	173600	203451390	20050	20050	20050	20050	0
92	20250123	173500	203451390	20050	20050	20050	20050	78
93	20250123	173400	203451390	20050	20050	20050	20050	0
94	20250123	173300	203451390	20050	20050	20050	20050	0
95	20250123	173200	203451390	20050	20050	20050	20050	0
96	20250123	173100	203451390	20050	20050	20050	20050	0
97	20250123	173000	203451390	20050	20050	20050	20050	0
98	20250123	172900	203451390	20050	20050	20050	20050	0
99	20250123	172800	203451390	20050	20050	20050	20050	0
100	20250123	172700	203451390	20050	20050	20050	20050	0
101	20250123	172600	203451390	20050	20050	20050	20050	0
102	20250123	172500	203451390	20050	20050	20050	20050	0
103	20250123	172400	203451390	20050	20050	20050	20050	0
104	20250123	172300	203451390	20050	20050	20050	20050	0
105	20250123	172200	203451390	20050	20050	20050	20050	0
106	20250123	172100	203451390	20050	20050	20050	20050	0
107	20250123	172000	203451390	20050	20050	20050	20050	0
108	20250123	171900	203451390	20050	20050	20050	20050	0
109	20250123	171800	203451390	20050	20050	20050	20050	0
110	20250123	171700	203451390	20050	20050	20050	20050	0
111	20250123	171600	203451390	20050	20050	20050	20050	0
112	20250123	171500	203451390	20050	20050	20050	20050	0
113	20250123	171400	203451390	20050	20050	20050	20050	0
114	20250123	171300	203451390	20050	20050	20050	20050	0
115	20250123	171200	203451390	20050	20050	20050	20050	0
116	20250123	171100	203451390	20050	20050	20050	20050	0
117	20250123	171000	203451390	20050	20050	20050	20050	0
118	20250123	170900	203451390	20050	20050	20050	20050	0
119	20250123	170800	203451390	20050	20050	20050	20050	0
120	20250123	170700	203451390	20050	20050	20050	20050	0
121	20250123	170600	203451390	20050	20050	20050	20050	0
122	20250123	170500	203451390	20050	20050	20050	20050	78
123	20250123	170400	203451390	20050	20050	20050	20050	0
124	20250123	170300	203451390	20050	20050	20050	20050	0
125	20250123	170200	203451390	20050	20050	20050	20050	0
126	20250123	170100	203451390	20050	20050	20050	20050	0
127	20250123	170000	203451390	20050	20050	20050	20050	0
128	20250123	165900	203451390	20050	20050	20050	20050	0
129	20250123	165800	203451390	20050	20050	20050	20050	0
130	20250123	165700	203451390	20050	20050	20050	20050	0
131	20250123	165600	203451390	20050	20050	20050	20050	0
132	20250123	165500	203451390	20050	20050	20050	20050	0
133	20250123	165400	203451390	20050	20050	20050	20050	0
134	20250123	165300	203451390	20050	20050	20050	20050	0
135	20250123	165200	203451390	20050	20050	20050	20050	0
136	20250123	165100	203451390	20050	20050	20050	20050	0
137	20250123	165000	203451390	20050	20050	20050	20050	0
138	20250123	164900	203451390	20050	20050	20050	20050	0
139	20250123	164800	203451390	20050	20050	20050	20050	0
140	20250123	164700	203451390	20050	20050	20050	20050	0
141	20250123	164600	203451390	20050	20050	20050	20050	0
142	20250123	164500	203451390	20050	20050	20050	20050	0
143	20250123	164400	203451390	20050	20050	20050	20050	0
144	20250123	164300	203451390	20050	20050	20050	20050	0
145	20250123	164200	203451390	20050	20050	20050	20050	0
146	20250123	164100	203451390	20050	20050	20050	20050	0
147	20250123	164000	203451390	20050	20050	20050	20050	0
148	20250123	163900	203451390	20050	20050	20050	20050	0
149	20250123	163800	203451390	20050	20050	20050	20050	0
150	20250123	163700	203451390	20050	20050	20050	20050	0
151	20250123	163600	203451390	20050	20050	20050	20050	0
152	20250123	163500	203451390	20050	20050	20050	20050	78
153	20250123	163400	203451390	20050	20050	20050	20050	0
154	20250123	163300	203451390	20050	20050	20050	20050	0
155	20250123	163200	203451390	20050	20050	20050	20050	0
156	20250123	163100	203451390	20050	20050	20050	20050	0
157	20250123	163000	203451390	20050	20050	20050	20050	0
158	20250123	162900	203451390	20050	20050	20050	20050	0
159	20250123	162800	203451390	20050	20050	20050	20050	0
160	20250123	162700	203451390	20050	20050	20050	20050	0
161	20250123	162600	203451390	20050	20050	20050	20050	0
162	20250123	162500	203451390	20050	20050	20050	20050	0
163	20250123	162400	203451390	20050	20050	20050	20050	0
164	20250123	162300	203451390	20050	20050	20050	20050	0
165	20250123	162200	203451390	20050	20050	20050	20050	0
166	20250123	162100	203451390	20050	20050	20050	20050	0
167	20250123	162000	203451390	20050	20050	20050	20050	0
168	20250123	161900	203451390	20050	20050	20050	20050	0
169	20250123	161800	203451390	20050	20050	20050	20050	0
170	20250123	161700	203451390	20050	20050	20050	20050	0
171	20250123	161600	203451390	20050	20050	20050	20050	0
172	20250123	161500	203451390	20050	20050	20050	20050	0
173	20250123	161400	203451390	20050	20050	20050	20050	0
174	20250123	161300	203451390	20050	20050	20050	20050	0
175	20250123	161200	203451390	20050	20050	20050	20050	0
176	20250123	161100	203451390	20050	20050	20050	20050	0
177	20250123	161000	203451390	20050	20050	20050	20050	0
178	20250123	160900	203451390	20050	20050	20050	20050	0
179	20250123	160800	203451390	20050	20050	20050	20050	0
180	20250123	160700	203451390	20050	20050	20050	20050	0
181	20250123	160600	203451390	20050	20050	20050	20050	0
182	20250123	160500	203451390	20050	20050	20050	20050	78
183	20250123	160400	203451390	20050	20050	20050	20050	0
184	20250123	160300	203451390	20050	20050	20050	20050	0
185	20250123	160200	203451390	20050	20050	20050	20050	0
186	20250123	160100	203451390	20050	20050	20050	20050	0
187	20250123	160000	203451390	20050	20050	20050	20050	0
188	20250123	155900	203451390	20050	20050	20050	20050	0
189	20250123	155800	203451390	20050	20050	20050	20050	0
190	20250123	155700	203451390	20050	20050	20050	20050	0
191	20250123	155600	203451390	20050	20050	20050	20050	0
192	20250123	155500	203451390	20050	20050	20050	20050	0
193	20250123	155400	203451390	20050	20050	20050	20050	0
194	20250123	155300	203451390	20050	20050	20050	20050	0
195	20250123	155200	203451390	20050	20050	20050	20050	0
196	20250123	155100	203451390	20050	20050	20050	20050	0
197	20250123	155000	203451390	20050	20050	20050	20050	0
198	20250123	154900	203451390	20050	20050	20050	20050	0
199	20250123	154800	203451390	20050	20050	20050	20050	0
200	20250123	154700	203451390	20050	20050	20050	20050	0
201	20250123	154600	203451390	20050	20050	20050	20050	0
202	20250123	154500	203451390	20050	20050	20050	20050	0
203	20250123	154400	203451390	20050	20050	20050	20050	0
204	20250123	154300	203451390	20050	20050	20050	20050	0
205	20250123	154200	203451390	20050	20050	20050	20050	0
206	20250123	154100	203451390	20050	20050	20050	20050	0
207	20250123	154000	203451390	20050	20050	20050	20050	0
208	20250123	153900	203451390	20050	20050	20050	20050	0
209	20250123	153800	203451390	20050	20050	20050	20050	0
210	20250123	153700	203451390	20050	20050	20050	20050	0
211	20250123	153600	203451390	20050	20050	20050	20050	0
212	20250123	153500	203451390	20050	20050	20050	20050	78
213	20250123	153400	203451390	20050	20050	20050	20050	0
214	20250123	153300	203451390	20050	20050	20050	20050	0
215	20250123	153200	203451390	20050	20050	20050	20050	0
216	20250123	153100	203451390	20050	20050	20050	20050	0
217	20250123	153000	203451390	20050	20050	20050	20050	78
218	20250123	152900	201887490	20050	20050	20050	20050	0
219	20250123	152800	201887490	20050	20050	20050	20050	0
220	20250123	152700	201887490	20050	20050	20050	20050	0
221	20250123	152600	201887490	20050	20050	20050	20050	0
222	20250123	152500	201887490	20050	20050	20050	20050	0
223	20250123	152400	201887490	20050	20050	20050	20050	0
224	20250123	152300	201887490	20050	20050	20050	20050	0
225	20250123	152200	201887490	20050	20050	20050	20050	0
226	20250123	152100	201887490	20050	20050	20050	20050	0
227	20250123	152000	201887490	20050	20050	20050	20050	0
228	20250123	151900	201887490	20050	20050	20050	20050	13
229	20250123	151800	201626840	20100	20100	20100	20100	0
230	20250123	151700	201626840	20100	20100	20100	20100	0
231	20250123	151600	201626840	20100	20100	20100	20100	1
232	20250123	151500	201606740	19990	20000	20000	19970	351
233	20250123	151400	194595060	20100	20100	20100	20100	0
234	20250123	151300	194595060	20100	20100	20100	20100	0
235	20250123	151200	194595060	20100	20100	20100	20100	0
236	20250123	151100	194595060	20100	20100	20100	20100	1
237	20250123	151000	194574960	19990	19990	19990	19990	0
238	20250123	150900	194574960	19990	19990	19990	19990	0
239	20250123	150800	194574960	19990	19990	19990	19990	0
240	20250123	150700	194574960	19990	19990	19990	19990	0
241	20250123	150600	194574960	19990	19990	19990	19990	0
242	20250123	150500	194574960	19990	20000	20000	19990	38
243	20250123	150400	193815090	20150	20100	20150	20100	46
244	20250123	150300	192890090	20000	20000	20000	20000	0
245	20250123	150200	192890090	20000	20000	20000	20000	0
246	20250123	150100	192890090	20000	20000	20000	20000	0
247	20250123	150000	192890090	20000	20000	20000	20000	0
248	20250123	145900	192890090	20000	20000	20000	20000	20
249	20250123	145800	192490090	20000	20000	20000	20000	0
250	20250123	145700	192490090	20000	20100	20100	20000	52
251	20250123	145600	191449890	20100	20100	20100	20100	0
252	20250123	145500	191449890	20100	20100	20100	20100	0
253	20250123	145400	191449890	20100	20100	20100	20100	4
254	20250123	145300	191369490	20100	20100	20100	20100	0
255	20250123	145200	191369490	20100	20100	20100	20100	0
256	20250123	145100	191369490	20100	20100	20100	20100	0
257	20250123	145000	191369490	20100	20100	20100	20100	22
258	20250123	144900	190927290	20100	20100	20100	20100	6
259	20250123	144800	190806690	20100	20100	20100	20100	8
260	20250123	144700	190645890	20150	20150	20150	20150	2
261	20250123	144600	190605590	20150	20150	20150	20150	5
262	20250123	144500	190504840	20150	20150	20150	20150	7
263	20250123	144400	190363790	20150	20150	20150	20150	3
264	20250123	144300	190303340	20150	20150	20150	20150	8
265	20250123	144200	190142140	20150	20150	20150	20150	7
266	20250123	144100	190001090	20150	20150	20150	20150	5
267	20250123	144000	189900340	20150	20150	20150	20150	4
268	20250123	143900	189819740	20150	20150	20150	20150	6
269	20250123	143800	189698840	20150	20150	20150	20150	7
270	20250123	143700	189557790	20250	20200	20250	20200	11
271	20250123	143600	189335440	20150	20150	20150	20150	5
272	20250123	143500	189234690	20150	20150	20150	20150	3
273	20250123	143400	189174240	20150	20150	20150	20150	5
274	20250123	143300	189073490	20100	20100	20100	20100	0
275	20250123	143200	189073490	20100	20100	20100	20100	7
276	20250123	143100	188932790	20100	20100	20100	20100	6
277	20250123	143000	188812190	20100	20150	20150	20100	94
278	20250123	142900	186922640	20150	20150	20150	20150	3
279	20250123	142800	186862190	20150	20150	20150	20150	7
280	20250123	142700	186721140	20150	20150	20150	20150	7
281	20250123	142600	186580090	20150	20150	20150	20150	4
282	20250123	142500	186499490	20150	20150	20150	20150	8
283	20250123	142400	186338290	20150	20150	20150	20150	8
284	20250123	142300	186177090	20150	20150	20150	20150	3
285	20250123	142200	186116640	20150	20150	20150	20150	8
286	20250123	142100	185955440	20150	20150	20150	20150	7
287	20250123	142000	185814390	20150	20150	20150	20150	4
288	20250123	141900	185733790	20150	20150	20150	20150	5
289	20250123	141800	185633040	20150	20150	20150	20150	7
290	20250123	141700	185491990	20150	20150	20150	20150	2
291	20250123	141600	185451690	20150	20150	20150	20150	5
292	20250123	141500	185350940	20150	20150	20150	20150	7
293	20250123	141400	185209890	20150	20150	20150	20150	3
294	20250123	141300	185149440	20150	20150	20150	20150	7
295	20250123	141200	185008390	20150	20150	20150	20150	8
296	20250123	141100	184847190	20100	20100	20100	20100	0
297	20250123	141000	184847190	20100	20100	20100	20100	17
298	20250123	140900	184505490	20100	20100	20100	20100	34
299	20250123	140800	183822090	20100	20100	20100	20100	4
300	20250123	140700	183741690	20100	20100	20100	20100	6
301	20250123	140600	183621090	20100	20100	20100	20100	7
302	20250123	140500	183480390	20100	20100	20100	20100	4
303	20250123	140400	183399990	20100	20100	20100	20100	7
304	20250123	140300	183259290	20100	20100	20100	20100	5
305	20250123	140200	183158790	20100	20100	20100	20100	4
306	20250123	140100	183078390	20100	20100	20100	20100	5
307	20250123	140000	182977890	20100	20100	20100	20100	8
308	20250123	135900	182817090	20100	20100	20100	20100	4
309	20250123	135800	182736690	20100	20100	20100	20100	7
310	20250123	135700	182595990	20100	20150	20150	20100	12
311	20250123	135600	182354690	20150	20150	20150	20150	4
312	20250123	135500	182274090	20150	20150	20150	20150	7
313	20250123	135400	182133040	20150	20150	20150	20150	8
314	20250123	135300	181971840	20150	20100	20150	20100	3
315	20250123	135200	181911440	20100	20100	20100	20100	75
316	20250123	135100	180403940	20100	20100	20100	20100	6
317	20250123	135000	180283340	20100	20100	20100	20100	5
318	20250123	134900	180182840	20100	20100	20100	20100	4
319	20250123	134800	180102440	20050	20050	20050	20050	102
320	20250123	134700	178057340	20100	20100	20100	20100	3
321	20250123	134600	177997040	20100	20100	20100	20100	8
322	20250123	134500	177836240	20050	20050	20050	20050	4
323	20250123	134400	177756040	20050	20050	20050	20050	3
324	20250123	134300	177695890	20050	20050	20050	20050	6
325	20250123	134200	177575590	20050	20050	20100	20050	143
326	20250123	134100	174708290	20000	20000	20000	20000	0
327	20250123	134000	174708290	20000	20000	20000	20000	0
328	20250123	133900	174708290	20000	20000	20000	20000	0
329	20250123	133800	174708290	20000	20000	20000	20000	0
330	20250123	133700	174708290	20000	20000	20000	20000	0
331	20250123	133600	174708290	20000	20000	20000	20000	0
332	20250123	133500	174708290	20000	20000	20000	20000	0
333	20250123	133400	174708290	20000	20000	20000	20000	0
334	20250123	133300	174708290	20000	20000	20000	20000	0
335	20250123	133200	174708290	20000	20000	20000	20000	0
336	20250123	133100	174708290	20000	20000	20000	20000	0
337	20250123	133000	174708290	20000	20000	20000	20000	0
338	20250123	132900	174708290	20000	20000	20000	20000	0
339	20250123	132800	174708290	20000	20000	20000	20000	0
340	20250123	132700	174708290	20000	20000	20000	20000	0
341	20250123	132600	174708290	20000	20000	20000	20000	20
342	20250123	132500	174308290	20000	20000	20000	20000	500
343	20250123	132400	164308290	20050	20050	20050	20050	0
344	20250123	132300	164308290	20050	20050	20050	20050	32
345	20250123	132200	163666690	20050	20050	20050	20050	0
346	20250123	132100	163666690	20050	20050	20050	20050	0
347	20250123	132000	163666690	20050	20050	20050	20050	0
348	20250123	131900	163666690	20050	20050	20050	20050	0
349	20250123	131800	163666690	20050	20050	20050	20050	0
350	20250123	131700	163666690	20050	20050	20050	20050	100
351	20250123	131600	161661690	20100	20100	20100	20100	0
352	20250123	131500	161661690	20100	20100	20100	20100	0
353	20250123	131400	161661690	20100	20100	20100	20100	0
354	20250123	131300	161661690	20100	20100	20100	20100	0
355	20250123	131200	161661690	20100	20150	20150	20100	145
356	20250123	131100	158742840	20100	20100	20100	20100	72
357	20250123	131000	157295640	20050	20050	20050	20050	0
358	20250123	130900	157295640	20050	20050	20050	20050	0
359	20250123	130800	157295640	20050	20050	20050	20050	0
360	20250123	130700	157295640	20050	20050	20050	20050	0
361	20250123	130600	157295640	20050	20050	20050	20050	0
362	20250123	130500	157295640	20050	20050	20050	20050	0
363	20250123	130400	157295640	20050	20050	20050	20050	0
364	20250123	130300	157295640	20050	20050	20050	20050	0
365	20250123	130200	157295640	20050	20050	20050	20050	0
366	20250123	130100	157295640	20050	20050	20050	20050	0
367	20250123	130000	157295640	20050	20050	20050	20050	0
368	20250123	125900	157295640	20050	20050	20050	20050	0
369	20250123	125800	157295640	20050	20050	20050	20050	0
370	20250123	125700	157295640	20050	20050	20050	20050	0
371	20250123	125600	157295640	20050	20050	20050	20050	0
372	20250123	125500	157295640	20050	20050	20050	20050	0
373	20250123	125400	157295640	20050	20050	20050	20050	0
374	20250123	125300	157295640	20050	20050	20050	20050	0
375	20250123	125200	157295640	20050	20050	20050	20050	9
376	20250123	125100	157115190	20050	20050	20050	20050	0
377	20250123	125000	157115190	20050	20050	20050	20050	0
378	20250123	124900	157115190	20050	20050	20050	20050	0
379	20250123	124800	157115190	20050	20050	20050	20050	0
380	20250123	124700	157115190	20050	20050	20050	20050	0
381	20250123	124600	157115190	20050	20050	20050	20050	0
382	20250123	124500	157115190	20050	20050	20050	20050	0
383	20250123	124400	157115190	20050	20050	20050	20050	0
384	20250123	124300	157115190	20050	20050	20050	20050	0
385	20250123	124200	157115190	20050	20100	20100	20050	9
386	20250123	124100	156934690	20000	20000	20000	20000	0
387	20250123	124000	156934690	20000	20000	20000	20000	15
388	20250123	123900	156634690	20050	20050	20050	20050	8
389	20250123	123800	156474290	20100	20000	20100	20000	2
390	20250123	123700	156434190	20000	20000	20000	20000	0
391	20250123	123600	156434190	20000	20000	20000	20000	0
392	20250123	123500	156434190	20000	20000	20000	20000	0
393	20250123	123400	156434190	20000	20000	20000	20000	0
394	20250123	123300	156434190	20000	20000	20000	20000	1
395	20250123	123200	156414190	20050	20050	20050	20050	0
396	20250123	123100	156414190	20050	20050	20050	20050	0
397	20250123	123000	156414190	20050	20050	20050	20050	0
398	20250123	122900	156414190	20050	20050	20050	20050	0
399	20250123	122800	156414190	20050	20050	20050	20050	0
400	20250123	122700	156414190	20050	20050	20050	20050	0
401	20250123	122600	156414190	20050	20050	20050	20050	0
402	20250123	122500	156414190	20050	20050	20050	20050	0
403	20250123	122400	156414190	20050	20050	20050	20050	10
404	20250123	122300	156213690	20050	20050	20050	20050	0
405	20250123	122200	156213690	20050	20050	20050	20050	0
406	20250123	122100	156213690	20050	20050	20050	20050	10
407	20250123	122000	156013190	20050	20050	20050	20050	0
408	20250123	121900	156013190	20050	20050	20050	20050	0
409	20250123	121800	156013190	20050	20050	20050	20050	0
410	20250123	121700	156013190	20050	20050	20050	20050	0
411	20250123	121600	156013190	20050	20050	20050	20050	0
412	20250123	121500	156013190	20050	20050	20050	20050	0
413	20250123	121400	156013190	20050	20050	20050	20050	0
414	20250123	121300	156013190	20050	20050	20050	20050	0
415	20250123	121200	156013190	20050	20050	20050	20050	0
416	20250123	121100	156013190	20050	20100	20100	20050	6
417	20250123	121000	155892740	19990	19990	19990	19990	0
418	20250123	120900	155892740	19990	20000	20000	19990	1000
419	20250123	120800	135901180	20050	20050	20050	20050	0
420	20250123	120700	135901180	20050	20100	20100	20050	8
421	20250123	120600	135740580	20050	20050	20050	20050	0
422	20250123	120500	135740580	20050	20050	20050	20050	0
423	20250123	120400	135740580	20050	20050	20050	20050	0
424	20250123	120300	135740580	20050	20050	20050	20050	0
425	20250123	120200	135740580	20050	20050	20050	20050	0
426	20250123	120100	135740580	20050	20050	20050	20050	0
427	20250123	120000	135740580	20050	20050	20050	20050	0
428	20250123	115900	135740580	20050	20050	20050	20050	0
429	20250123	115800	135740580	20050	20050	20050	20050	0
430	20250123	115700	135740580	20050	20050	20050	20050	36
431	20250123	115600	135018780	20000	20000	20000	20000	0
432	20250123	115500	135018780	20000	20000	20000	20000	0
433	20250123	115400	135018780	20000	20000	20000	20000	0
434	20250123	115300	135018780	20000	20000	20000	20000	0
435	20250123	115200	135018780	20000	20000	20000	20000	0
436	20250123	115100	135018780	20000	20000	20000	20000	0
437	20250123	115000	135018780	20000	20000	20000	20000	0
438	20250123	114900	135018780	20000	20000	20000	20000	0
439	20250123	114800	135018780	20000	20000	20000	20000	0
440	20250123	114700	135018780	20000	20000	20000	20000	0
441	20250123	114600	135018780	20000	20000	20000	20000	0
442	20250123	114500	135018780	20000	20000	20000	20000	0
443	20250123	114400	135018780	20000	20000	20000	20000	0
444	20250123	114300	135018780	20000	20000	20000	20000	0
445	20250123	114200	135018780	20000	20000	20000	20000	0
446	20250123	114100	135018780	20000	20000	20000	20000	0
447	20250123	114000	135018780	20000	20000	20000	20000	0
448	20250123	113900	135018780	20000	20000	20000	20000	1
449	20250123	113800	134998780	20000	20000	20000	20000	0
450	20250123	113700	134998780	20000	20000	20000	20000	0
451	20250123	113600	134998780	20000	20000	20000	20000	0
452	20250123	113500	134998780	20000	20000	20000	20000	0
453	20250123	113400	134998780	20000	20000	20000	20000	0
454	20250123	113300	134998780	20000	20000	20000	20000	0
455	20250123	113200	134998780	20000	20000	20000	20000	3
456	20250123	113100	134938780	20000	20000	20000	20000	10
457	20250123	113000	134738780	20000	20000	20000	20000	0
458	20250123	112900	134738780	20000	20000	20000	20000	0
459	20250123	112800	134738780	20000	20000	20000	20000	0
460	20250123	112700	134738780	20000	20000	20000	20000	0
461	20250123	112600	134738780	20000	20000	20000	20000	0
462	20250123	112500	134738780	20000	20000	20000	20000	0
463	20250123	112400	134738780	20000	20000	20000	20000	0
464	20250123	112300	134738780	20000	20000	20000	20000	0
465	20250123	112200	134738780	20000	20000	20000	20000	1
466	20250123	112100	134718780	20000	20000	20000	20000	0
467	20250123	112000	134718780	20000	20000	20000	20000	0
468	20250123	111900	134718780	20000	20000	20000	20000	0
469	20250123	111800	134718780	20000	20000	20000	20000	0
470	20250123	111700	134718780	20000	20000	20000	20000	0
471	20250123	111600	134718780	20000	20000	20000	20000	0
472	20250123	111500	134718780	20000	20000	20000	20000	0
473	20250123	111400	134718780	20000	20000	20000	20000	0
474	20250123	111300	134718780	20000	20000	20000	20000	0
475	20250123	111200	134718780	20000	20000	20000	20000	0
476	20250123	111100	134718780	20000	20000	20000	20000	0
477	20250123	111000	134718780	20000	20000	20000	20000	0
478	20250123	110900	134718780	20000	20000	20000	20000	0
479	20250123	110800	134718780	20000	20000	20000	20000	0
480	20250123	110700	134718780	20000	20000	20000	20000	0
481	20250123	110600	134718780	20000	20000	20000	20000	0
482	20250123	110500	134718780	20000	20000	20000	20000	0
483	20250123	110400	134718780	20000	20000	20000	20000	0
484	20250123	110300	134718780	20000	20000	20000	20000	0
485	20250123	110200	134718780	20000	20000	20000	20000	0
486	20250123	110100	134718780	20000	20000	20000	20000	0
487	20250123	110000	134718780	20000	20000	20000	20000	0
488	20250123	105900	134718780	20000	20000	20000	20000	0
489	20250123	105800	134718780	20000	20000	20000	20000	0
490	20250123	105700	134718780	20000	20000	20000	20000	0
491	20250123	105600	134718780	20000	20000	20000	20000	0
492	20250123	105500	134718780	20000	20000	20000	20000	200
493	20250123	105400	130718780	20050	20050	20050	20050	0
494	20250123	105300	130718780	20050	20050	20050	20050	0
495	20250123	105200	130718780	20050	20050	20050	20050	0
496	20250123	105100	130718780	20050	20050	20050	20050	0
497	20250123	105000	130718780	20050	20050	20050	20050	0
498	20250123	104900	130718780	20050	20050	20050	20050	0
499	20250123	104800	130718780	20050	20050	20050	20050	184
500	20250123	104700	127029580	20050	20050	20050	20050	0
501	20250123	104600	127029580	20050	20050	20050	20050	1
502	20250123	104500	127009530	20050	20050	20050	20050	50
503	20250123	104400	126007030	20100	20100	20100	20100	0
504	20250123	104300	126007030	20100	20100	20100	20100	0
505	20250123	104200	126007030	20100	20150	20150	20100	4
506	20250123	104100	125926580	20050	20050	20050	20050	2
507	20250123	104000	125886480	20000	20000	20000	20000	4
508	20250123	103900	125806480	19990	19990	19990	19990	1
509	20250123	103800	125786490	20000	20000	20000	20000	52
510	20250123	103700	124746490	20000	20000	20000	20000	0
511	20250123	103600	124746490	20000	20000	20000	20000	95
512	20250123	103500	122846490	20050	20050	20050	20050	0
513	20250123	103400	122846490	20050	20050	20050	20050	1
514	20250123	103300	122826440	19990	19990	19990	19990	0
515	20250123	103200	122826440	19990	19990	19990	19990	0
516	20250123	103100	122826440	19990	19990	20000	19990	116
517	20250123	103000	120507440	20000	20000	20000	20000	0
518	20250123	102900	120507440	20000	20000	20000	20000	0
519	20250123	102800	120507440	20000	20000	20000	20000	0
520	20250123	102700	120507440	20000	20000	20000	20000	0
521	20250123	102600	120507440	20000	20000	20000	20000	0
522	20250123	102500	120507440	20000	20000	20000	20000	0
523	20250123	102400	120507440	20000	20000	20000	20000	0
524	20250123	102300	120507440	20000	20000	20000	20000	0
525	20250123	102200	120507440	20000	20000	20000	20000	0
526	20250123	102100	120507440	20000	19980	20000	19980	16
527	20250123	102000	120187640	19980	19980	19980	19980	0
528	20250123	101900	120187640	19980	19980	19980	19980	0
529	20250123	101800	120187640	19980	19980	19980	19980	0
530	20250123	101700	120187640	19980	19980	19980	19980	30
531	20250123	101600	119588240	19980	19980	19980	19980	10
532	20250123	101500	119388440	19990	19990	19990	19990	0
533	20250123	101400	119388440	19990	19990	19990	19990	0
534	20250123	101300	119388440	19990	19990	19990	19990	0
535	20250123	101200	119388440	19990	19990	19990	19990	0
536	20250123	101100	119388440	19990	19990	19990	19990	0
537	20250123	101000	119388440	19990	19970	19990	19970	20
538	20250123	100900	118988680	19970	19970	19970	19970	0
539	20250123	100800	118988680	19970	19970	19970	19970	0
540	20250123	100700	118988680	19970	19970	19970	19970	9
541	20250123	100600	118808950	19970	19970	19970	19970	0
542	20250123	100500	118808950	19970	19970	19970	19970	20
543	20250123	100400	118409550	19970	19970	19970	19970	0
544	20250123	100300	118409550	19970	20000	20000	19970	1045
545	20250123	100200	97518670	20000	20000	20000	20000	0
546	20250123	100100	97518670	20000	20000	20000	20000	0
547	20250123	100000	97518670	20000	20000	20000	20000	200
548	20250123	095900	93518670	20050	20050	20050	20050	0
549	20250123	095800	93518670	20050	20050	20050	20050	0
550	20250123	095700	93518670	20050	20000	20050	20000	2
551	20250123	095600	93478620	20000	20000	20000	20000	0
552	20250123	095500	93478620	20000	20000	20000	20000	0
553	20250123	095400	93478620	20000	20000	20000	20000	1
554	20250123	095300	93458620	20000	20000	20000	20000	0
555	20250123	095200	93458620	20000	20000	20000	20000	0
556	20250123	095100	93458620	20000	20000	20000	20000	0
557	20250123	095000	93458620	20000	20000	20000	20000	0
558	20250123	094900	93458620	20000	20000	20000	20000	0
559	20250123	094800	93458620	20000	20000	20000	20000	0
560	20250123	094700	93458620	20000	20000	20000	20000	1
561	20250123	094600	93438620	20000	20000	20000	20000	0
562	20250123	094500	93438620	20000	20000	20000	20000	82
563	20250123	094400	91798620	20050	20050	20050	20050	1
564	20250123	094300	91778570	20050	20050	20050	20050	0
565	20250123	094200	91778570	20050	20050	20050	20050	0
566	20250123	094100	91778570	20050	20050	20050	20050	17
567	20250123	094000	91437720	20100	20100	20100	20100	0
568	20250123	093900	91437720	20100	20100	20100	20100	1
569	20250123	093800	91417620	20100	20100	20100	20100	0
570	20250123	093700	91417620	20100	20100	20150	20100	9
571	20250123	093600	91236670	20150	20100	20200	20050	128
572	20250123	093500	88657670	20050	20050	20050	20050	0
573	20250123	093400	88657670	20050	20050	20050	20050	0
574	20250123	093300	88657670	20050	20050	20050	20050	1
575	20250123	093200	88637620	20000	20000	20000	20000	0
576	20250123	093100	88637620	20000	20000	20000	20000	0
577	20250123	093000	88637620	20000	20000	20000	20000	100
578	20250123	092900	86637620	20000	20000	20000	20000	0
579	20250123	092800	86637620	20000	20000	20000	20000	300
580	20250123	092700	80637620	20000	20000	20000	20000	5
581	20250123	092600	80537620	20050	20050	20050	20050	10
582	20250123	092500	80337120	20100	20100	20100	20100	4
583	20250123	092400	80256720	20150	20100	20150	20100	99
584	20250123	092300	78265820	20050	20050	20050	20050	0
585	20250123	092200	78265820	20050	20050	20050	20050	0
586	20250123	092100	78265820	20050	20050	20050	20050	0
587	20250123	092000	78265820	20050	20050	20050	20050	60
588	20250123	091900	77062820	20100	20100	20100	20100	0
589	20250123	091800	77062820	20100	20100	20100	20100	0
590	20250123	091700	77062820	20100	20100	20100	20100	0
591	20250123	091600	77062820	20100	20100	20100	20100	10
592	20250123	091500	76861820	20100	20100	20100	20100	87
593	20250123	091400	75113120	20100	20100	20100	20100	10
594	20250123	091300	74912120	20100	20100	20100	20100	0
595	20250123	091200	74912120	20100	20100	20100	20100	0
596	20250123	091100	74912120	20100	20100	20100	20100	0
597	20250123	091000	74912120	20100	20100	20100	20100	0
598	20250123	090900	74912120	20100	20100	20100	20100	1
599	20250123	090800	74892020	20050	20050	20050	20050	3
600	20250123	090700	74831870	20100	20050	20150	20000	176
601	20250123	090600	71300620	20050	20000	20050	20000	141
602	20250123	090500	68474170	19860	19860	19860	19860	0
603	20250123	090400	68474170	19860	19870	19870	19860	229
604	20250123	090300	63925730	19860	20050	20050	19810	3043
605	20250123	090200	3311200	20050	20100	20100	20050	50
606	20250123	090100	2306600	20150	20150	20150	20150	2
607	20250123	090000	2266300	20100	20100	20100	20100	63