KissMeData/054040/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193700	78594130	4985	4985	4985	4985	1168
3	20250115	193600	78594130	4985	4985	4985	4985	0
4	20250115	193500	78594130	4985	4985	4985	4985	0
5	20250115	193400	78594130	4985	4985	4985	4985	0
6	20250115	193300	78594130	4985	4985	4985	4985	0
7	20250115	193200	78594130	4985	4985	4985	4985	0
8	20250115	193100	78594130	4985	4985	4985	4985	0
9	20250115	193000	78594130	4985	4985	4985	4985	0
10	20250115	192900	78594130	4985	4985	4985	4985	0
11	20250115	192800	78594130	4985	4985	4985	4985	0
12	20250115	192700	78594130	4985	4985	4985	4985	0
13	20250115	192600	78594130	4985	4985	4985	4985	0
14	20250115	192500	78594130	4985	4985	4985	4985	0
15	20250115	192400	78594130	4985	4985	4985	4985	0
16	20250115	192300	78594130	4985	4985	4985	4985	0
17	20250115	192200	78594130	4985	4985	4985	4985	0
18	20250115	192100	78594130	4985	4985	4985	4985	0
19	20250115	192000	78594130	4985	4985	4985	4985	0
20	20250115	191900	78594130	4985	4985	4985	4985	0
21	20250115	191800	78594130	4985	4985	4985	4985	0
22	20250115	191700	78594130	4985	4985	4985	4985	0
23	20250115	191600	78594130	4985	4985	4985	4985	0
24	20250115	191500	78594130	4985	4985	4985	4985	0
25	20250115	191400	78594130	4985	4985	4985	4985	0
26	20250115	191300	78594130	4985	4985	4985	4985	0
27	20250115	191200	78594130	4985	4985	4985	4985	0
28	20250115	191100	78594130	4985	4985	4985	4985	0
29	20250115	191000	78594130	4985	4985	4985	4985	0
30	20250115	190900	78594130	4985	4985	4985	4985	0
31	20250115	190800	78594130	4985	4985	4985	4985	0
32	20250115	190700	78594130	4985	4985	4985	4985	1168
33	20250115	190600	78594130	4985	4985	4985	4985	0
34	20250115	190500	78594130	4985	4985	4985	4985	0
35	20250115	190400	78594130	4985	4985	4985	4985	0
36	20250115	190300	78594130	4985	4985	4985	4985	0
37	20250115	190200	78594130	4985	4985	4985	4985	0
38	20250115	190100	78594130	4985	4985	4985	4985	0
39	20250115	190000	78594130	4985	4985	4985	4985	0
40	20250115	185900	78594130	4985	4985	4985	4985	0
41	20250115	185800	78594130	4985	4985	4985	4985	0
42	20250115	185700	78594130	4985	4985	4985	4985	0
43	20250115	185600	78594130	4985	4985	4985	4985	0
44	20250115	185500	78594130	4985	4985	4985	4985	0
45	20250115	185400	78594130	4985	4985	4985	4985	0
46	20250115	185300	78594130	4985	4985	4985	4985	0
47	20250115	185200	78594130	4985	4985	4985	4985	0
48	20250115	185100	78594130	4985	4985	4985	4985	0
49	20250115	185000	78594130	4985	4985	4985	4985	0
50	20250115	184900	78594130	4985	4985	4985	4985	0
51	20250115	184800	78594130	4985	4985	4985	4985	0
52	20250115	184700	78594130	4985	4985	4985	4985	0
53	20250115	184600	78594130	4985	4985	4985	4985	0
54	20250115	184500	78594130	4985	4985	4985	4985	0
55	20250115	184400	78594130	4985	4985	4985	4985	0
56	20250115	184300	78594130	4985	4985	4985	4985	0
57	20250115	184200	78594130	4985	4985	4985	4985	0
58	20250115	184100	78594130	4985	4985	4985	4985	0
59	20250115	184000	78594130	4985	4985	4985	4985	0
60	20250115	183900	78594130	4985	4985	4985	4985	0
61	20250115	183800	78594130	4985	4985	4985	4985	0
62	20250115	183700	78594130	4985	4985	4985	4985	1168
63	20250115	183600	78594130	4985	4985	4985	4985	0
64	20250115	183500	78594130	4985	4985	4985	4985	0
65	20250115	183400	78594130	4985	4985	4985	4985	0
66	20250115	183300	78594130	4985	4985	4985	4985	0
67	20250115	183200	78594130	4985	4985	4985	4985	0
68	20250115	183100	78594130	4985	4985	4985	4985	0
69	20250115	183000	78594130	4985	4985	4985	4985	0
70	20250115	182900	78594130	4985	4985	4985	4985	0
71	20250115	182800	78594130	4985	4985	4985	4985	0
72	20250115	182700	78594130	4985	4985	4985	4985	0
73	20250115	182600	78594130	4985	4985	4985	4985	0
74	20250115	182500	78594130	4985	4985	4985	4985	0
75	20250115	182400	78594130	4985	4985	4985	4985	0
76	20250115	182300	78594130	4985	4985	4985	4985	0
77	20250115	182200	78594130	4985	4985	4985	4985	0
78	20250115	182100	78594130	4985	4985	4985	4985	0
79	20250115	182000	78594130	4985	4985	4985	4985	0
80	20250115	181900	78594130	4985	4985	4985	4985	0
81	20250115	181800	78594130	4985	4985	4985	4985	0
82	20250115	181700	78594130	4985	4985	4985	4985	0
83	20250115	181600	78594130	4985	4985	4985	4985	0
84	20250115	181500	78594130	4985	4985	4985	4985	0
85	20250115	181400	78594130	4985	4985	4985	4985	0
86	20250115	181300	78594130	4985	4985	4985	4985	0
87	20250115	181200	78594130	4985	4985	4985	4985	0
88	20250115	181100	78594130	4985	4985	4985	4985	0
89	20250115	181000	78594130	4985	4985	4985	4985	0
90	20250115	180900	78594130	4985	4985	4985	4985	0
91	20250115	180800	78594130	4985	4985	4985	4985	0
92	20250115	180700	78594130	4985	4985	4985	4985	1168
93	20250115	180600	78594130	4985	4985	4985	4985	0
94	20250115	180500	78594130	4985	4985	4985	4985	0
95	20250115	180400	78594130	4985	4985	4985	4985	0
96	20250115	180300	78594130	4985	4985	4985	4985	0
97	20250115	180200	78594130	4985	4985	4985	4985	0
98	20250115	180100	78594130	4985	4985	4985	4985	0
99	20250115	180000	78594130	4985	4985	4985	4985	0
100	20250115	175900	78594130	4985	4985	4985	4985	0
101	20250115	175800	78594130	4985	4985	4985	4985	0
102	20250115	175700	78594130	4985	4985	4985	4985	0
103	20250115	175600	78594130	4985	4985	4985	4985	0
104	20250115	175500	78594130	4985	4985	4985	4985	0
105	20250115	175400	78594130	4985	4985	4985	4985	0
106	20250115	175300	78594130	4985	4985	4985	4985	0
107	20250115	175200	78594130	4985	4985	4985	4985	0
108	20250115	175100	78594130	4985	4985	4985	4985	0
109	20250115	175000	78594130	4985	4985	4985	4985	0
110	20250115	174900	78594130	4985	4985	4985	4985	0
111	20250115	174800	78594130	4985	4985	4985	4985	0
112	20250115	174700	78594130	4985	4985	4985	4985	0
113	20250115	174600	78594130	4985	4985	4985	4985	0
114	20250115	174500	78594130	4985	4985	4985	4985	0
115	20250115	174400	78594130	4985	4985	4985	4985	0
116	20250115	174300	78594130	4985	4985	4985	4985	0
117	20250115	174200	78594130	4985	4985	4985	4985	0
118	20250115	174100	78594130	4985	4985	4985	4985	0
119	20250115	174000	78594130	4985	4985	4985	4985	0
120	20250115	173900	78594130	4985	4985	4985	4985	0
121	20250115	173800	78594130	4985	4985	4985	4985	0
122	20250115	173700	78594130	4985	4985	4985	4985	1168
123	20250115	173600	78594130	4985	4985	4985	4985	0
124	20250115	173500	78594130	4985	4985	4985	4985	0
125	20250115	173400	78594130	4985	4985	4985	4985	0
126	20250115	173300	78594130	4985	4985	4985	4985	0
127	20250115	173200	78594130	4985	4985	4985	4985	0
128	20250115	173100	78594130	4985	4985	4985	4985	0
129	20250115	173000	78594130	4985	4985	4985	4985	0
130	20250115	172900	78594130	4985	4985	4985	4985	0
131	20250115	172800	78594130	4985	4985	4985	4985	0
132	20250115	172700	78594130	4985	4985	4985	4985	0
133	20250115	172600	78594130	4985	4985	4985	4985	0
134	20250115	172500	78594130	4985	4985	4985	4985	0
135	20250115	172400	78594130	4985	4985	4985	4985	0
136	20250115	172300	78594130	4985	4985	4985	4985	0
137	20250115	172200	78594130	4985	4985	4985	4985	0
138	20250115	172100	78594130	4985	4985	4985	4985	0
139	20250115	172000	78594130	4985	4985	4985	4985	0
140	20250115	171900	78594130	4985	4985	4985	4985	0
141	20250115	171800	78594130	4985	4985	4985	4985	0
142	20250115	171700	78594130	4985	4985	4985	4985	0
143	20250115	171600	78594130	4985	4985	4985	4985	0
144	20250115	171500	78594130	4985	4985	4985	4985	0
145	20250115	171400	78594130	4985	4985	4985	4985	0
146	20250115	171300	78594130	4985	4985	4985	4985	0
147	20250115	171200	78594130	4985	4985	4985	4985	0
148	20250115	171100	78594130	4985	4985	4985	4985	0
149	20250115	171000	78594130	4985	4985	4985	4985	0
150	20250115	170900	78594130	4985	4985	4985	4985	0
151	20250115	170800	78594130	4985	4985	4985	4985	0
152	20250115	170700	78594130	4985	4985	4985	4985	1168
153	20250115	170600	78594130	4985	4985	4985	4985	0
154	20250115	170500	78594130	4985	4985	4985	4985	0
155	20250115	170400	78594130	4985	4985	4985	4985	0
156	20250115	170300	78594130	4985	4985	4985	4985	0
157	20250115	170200	78594130	4985	4985	4985	4985	0
158	20250115	170100	78594130	4985	4985	4985	4985	0
159	20250115	170000	78594130	4985	4985	4985	4985	0
160	20250115	165900	78594130	4985	4985	4985	4985	0
161	20250115	165800	78594130	4985	4985	4985	4985	0
162	20250115	165700	78594130	4985	4985	4985	4985	0
163	20250115	165600	78594130	4985	4985	4985	4985	0
164	20250115	165500	78594130	4985	4985	4985	4985	0
165	20250115	165400	78594130	4985	4985	4985	4985	0
166	20250115	165300	78594130	4985	4985	4985	4985	0
167	20250115	165200	78594130	4985	4985	4985	4985	0
168	20250115	165100	78594130	4985	4985	4985	4985	0
169	20250115	165000	78594130	4985	4985	4985	4985	0
170	20250115	164900	78594130	4985	4985	4985	4985	0
171	20250115	164800	78594130	4985	4985	4985	4985	0
172	20250115	164700	78594130	4985	4985	4985	4985	0
173	20250115	164600	78594130	4985	4985	4985	4985	0
174	20250115	164500	78594130	4985	4985	4985	4985	0
175	20250115	164400	78594130	4985	4985	4985	4985	0
176	20250115	164300	78594130	4985	4985	4985	4985	0
177	20250115	164200	78594130	4985	4985	4985	4985	0
178	20250115	164100	78594130	4985	4985	4985	4985	0
179	20250115	164000	78594130	4985	4985	4985	4985	0
180	20250115	163900	78594130	4985	4985	4985	4985	0
181	20250115	163800	78594130	4985	4985	4985	4985	0
182	20250115	163700	78594130	4985	4985	4985	4985	1168
183	20250115	163600	78594130	4985	4985	4985	4985	0
184	20250115	163500	78594130	4985	4985	4985	4985	0
185	20250115	163400	78594130	4985	4985	4985	4985	0
186	20250115	163300	78594130	4985	4985	4985	4985	0
187	20250115	163200	78594130	4985	4985	4985	4985	0
188	20250115	163100	78594130	4985	4985	4985	4985	0
189	20250115	163000	78594130	4985	4985	4985	4985	0
190	20250115	162900	78594130	4985	4985	4985	4985	0
191	20250115	162800	78594130	4985	4985	4985	4985	0
192	20250115	162700	78594130	4985	4985	4985	4985	0
193	20250115	162600	78594130	4985	4985	4985	4985	0
194	20250115	162500	78594130	4985	4985	4985	4985	0
195	20250115	162400	78594130	4985	4985	4985	4985	0
196	20250115	162300	78594130	4985	4985	4985	4985	0
197	20250115	162200	78594130	4985	4985	4985	4985	0
198	20250115	162100	78594130	4985	4985	4985	4985	0
199	20250115	162000	78594130	4985	4985	4985	4985	0
200	20250115	161900	78594130	4985	4985	4985	4985	0
201	20250115	161800	78594130	4985	4985	4985	4985	0
202	20250115	161700	78594130	4985	4985	4985	4985	0
203	20250115	161600	78594130	4985	4985	4985	4985	0
204	20250115	161500	78594130	4985	4985	4985	4985	0
205	20250115	161400	78594130	4985	4985	4985	4985	0
206	20250115	161300	78594130	4985	4985	4985	4985	0
207	20250115	161200	78594130	4985	4985	4985	4985	0
208	20250115	161100	78594130	4985	4985	4985	4985	0
209	20250115	161000	78594130	4985	4985	4985	4985	0
210	20250115	160900	78594130	4985	4985	4985	4985	0
211	20250115	160800	78594130	4985	4985	4985	4985	0
212	20250115	160700	78594130	4985	4985	4985	4985	1168
213	20250115	160600	78594130	4985	4985	4985	4985	0
214	20250115	160500	78594130	4985	4985	4985	4985	0
215	20250115	160400	78594130	4985	4985	4985	4985	0
216	20250115	160300	78594130	4985	4985	4985	4985	0
217	20250115	160200	78594130	4985	4985	4985	4985	0
218	20250115	160100	78594130	4985	4985	4985	4985	0
219	20250115	160000	78594130	4985	4985	4985	4985	0
220	20250115	155900	78594130	4985	4985	4985	4985	0
221	20250115	155800	78594130	4985	4985	4985	4985	0
222	20250115	155700	78594130	4985	4985	4985	4985	0
223	20250115	155600	78594130	4985	4985	4985	4985	0
224	20250115	155500	78594130	4985	4985	4985	4985	0
225	20250115	155400	78594130	4985	4985	4985	4985	0
226	20250115	155300	78594130	4985	4985	4985	4985	0
227	20250115	155200	78594130	4985	4985	4985	4985	0
228	20250115	155100	78594130	4985	4985	4985	4985	0
229	20250115	155000	78594130	4985	4985	4985	4985	0
230	20250115	154900	78594130	4985	4985	4985	4985	0
231	20250115	154800	78594130	4985	4985	4985	4985	0
232	20250115	154700	78594130	4985	4985	4985	4985	0
233	20250115	154600	78594130	4985	4985	4985	4985	0
234	20250115	154500	78594130	4985	4985	4985	4985	0
235	20250115	154400	78594130	4985	4985	4985	4985	0
236	20250115	154300	78594130	4985	4985	4985	4985	0
237	20250115	154200	78594130	4985	4985	4985	4985	0
238	20250115	154100	78594130	4985	4985	4985	4985	0
239	20250115	154000	78594130	4985	4985	4985	4985	0
240	20250115	153900	78594130	4985	4985	4985	4985	0
241	20250115	153800	78594130	4985	4985	4985	4985	0
242	20250115	153700	78594130	4985	4985	4985	4985	1168
243	20250115	153600	78594130	4985	4985	4985	4985	0
244	20250115	153500	78594130	4985	4985	4985	4985	0
245	20250115	153400	78594130	4985	4985	4985	4985	0
246	20250115	153300	78594130	4985	4985	4985	4985	0
247	20250115	153200	78594130	4985	4985	4985	4985	0
248	20250115	153100	78594130	4985	4985	4985	4985	0
249	20250115	153000	78594130	4985	4985	4985	4985	1168
250	20250115	152900	72771650	4985	4985	4985	4985	0
251	20250115	152800	72771650	4985	4985	4985	4985	0
252	20250115	152700	72771650	4985	4985	4985	4985	0
253	20250115	152600	72771650	4985	4985	4985	4985	0
254	20250115	152500	72771650	4985	4985	4985	4985	0
255	20250115	152400	72771650	4985	4985	4985	4985	0
256	20250115	152300	72771650	4985	4985	4985	4985	0
257	20250115	152200	72771650	4985	4985	4985	4985	0
258	20250115	152100	72771650	4985	4985	4985	4985	0
259	20250115	152000	72771650	4985	4985	4985	4985	0
260	20250115	151900	72771650	4985	4985	4985	4985	40
261	20250115	151800	72572250	4985	4985	4985	4985	18
262	20250115	151700	72482520	4985	5000	5000	4985	1999
263	20250115	151600	62507555	5020	4995	5020	4995	77
264	20250115	151500	62122915	4995	5000	5000	4995	84
265	20250115	151400	61703330	5000	5000	5000	5000	0
266	20250115	151300	61703330	5000	5000	5000	5000	0
267	20250115	151200	61703330	5000	5000	5000	5000	0
268	20250115	151100	61703330	5000	5000	5000	5000	0
269	20250115	151000	61703330	5000	5000	5000	5000	35
270	20250115	150900	61528330	5000	5000	5000	4990	1552
271	20250115	150800	53777615	5020	5000	5020	5000	260
272	20250115	150700	52477595	5000	5000	5000	5000	0
273	20250115	150600	52477595	5000	5000	5000	5000	0
274	20250115	150500	52477595	5000	5000	5000	5000	0
275	20250115	150400	52477595	5000	5000	5000	5000	0
276	20250115	150300	52477595	5000	5000	5000	5000	0
277	20250115	150200	52477595	5000	5000	5000	5000	0
278	20250115	150100	52477595	5000	5000	5000	5000	0
279	20250115	150000	52477595	5000	5000	5000	5000	395
280	20250115	145900	50502595	5040	5040	5040	5040	0
281	20250115	145800	50502595	5040	5040	5040	5040	0
282	20250115	145700	50502595	5040	5040	5040	5040	1
283	20250115	145600	50497555	5030	5030	5030	5030	0
284	20250115	145500	50497555	5030	5030	5030	5030	0
285	20250115	145400	50497555	5030	5030	5030	5030	0
286	20250115	145300	50497555	5030	5030	5030	5030	0
287	20250115	145200	50497555	5030	5030	5030	5030	0
288	20250115	145100	50497555	5030	5030	5030	5030	0
289	20250115	145000	50497555	5030	5030	5030	5030	0
290	20250115	144900	50497555	5030	5030	5030	5030	0
291	20250115	144800	50497555	5030	5030	5030	5030	0
292	20250115	144700	50497555	5030	5030	5030	5030	10
293	20250115	144600	50447255	5040	5040	5040	5040	0
294	20250115	144500	50447255	5040	5040	5040	5040	0
295	20250115	144400	50447255	5040	5030	5040	5030	800
296	20250115	144300	46422995	5000	5000	5000	5000	2
297	20250115	144200	46412995	5000	5000	5000	5000	0
298	20250115	144100	46412995	5000	5000	5000	5000	0
299	20250115	144000	46412995	5000	5000	5000	5000	0
300	20250115	143900	46412995	5000	5000	5000	5000	200
301	20250115	143800	45412995	5030	5030	5030	5030	0
302	20250115	143700	45412995	5030	5030	5030	5030	0
303	20250115	143600	45412995	5030	5030	5030	5030	0
304	20250115	143500	45412995	5030	5030	5030	5030	0
305	20250115	143400	45412995	5030	5030	5030	5030	0
306	20250115	143300	45412995	5030	5030	5030	5030	0
307	20250115	143200	45412995	5030	5030	5030	5030	0
308	20250115	143100	45412995	5030	5030	5030	5030	0
309	20250115	143000	45412995	5030	5030	5030	5030	0
310	20250115	142900	45412995	5030	5030	5030	5030	0
311	20250115	142800	45412995	5030	5030	5030	5030	0
312	20250115	142700	45412995	5030	5030	5030	5030	0
313	20250115	142600	45412995	5030	5030	5030	5030	0
314	20250115	142500	45412995	5030	5030	5030	5030	0
315	20250115	142400	45412995	5030	5030	5030	5030	0
316	20250115	142300	45412995	5030	5030	5030	5030	0
317	20250115	142200	45412995	5030	5030	5030	5030	0
318	20250115	142100	45412995	5030	5030	5030	5030	0
319	20250115	142000	45412995	5030	5030	5030	5030	0
320	20250115	141900	45412995	5030	5030	5030	5030	0
321	20250115	141800	45412995	5030	5030	5030	5030	0
322	20250115	141700	45412995	5030	5030	5030	5030	1
323	20250115	141600	45407965	5000	5000	5000	5000	0
324	20250115	141500	45407965	5000	5000	5000	5000	0
325	20250115	141400	45407965	5000	5000	5000	5000	32
326	20250115	141300	45247965	5000	5000	5000	5000	30
327	20250115	141200	45097965	5030	5030	5030	5030	0
328	20250115	141100	45097965	5030	5030	5030	5030	1
329	20250115	141000	45092935	5000	5000	5000	5000	101
330	20250115	140900	44587935	5030	5030	5030	5030	0
331	20250115	140800	44587935	5030	5030	5030	5030	0
332	20250115	140700	44587935	5030	5010	5030	5010	213
333	20250115	140600	43520785	5030	5030	5030	5030	0
334	20250115	140500	43520785	5030	5030	5030	5030	0
335	20250115	140400	43520785	5030	5030	5030	5030	0
336	20250115	140300	43520785	5030	5030	5030	5030	0
337	20250115	140200	43520785	5030	5030	5030	5030	0
338	20250115	140100	43520785	5030	5030	5030	5030	0
339	20250115	140000	43520785	5030	5030	5030	5030	0
340	20250115	135900	43520785	5030	5030	5030	5030	0
341	20250115	135800	43520785	5030	5030	5030	5030	0
342	20250115	135700	43520785	5030	5030	5030	5030	0
343	20250115	135600	43520785	5030	5030	5030	5030	0
344	20250115	135500	43520785	5030	5030	5030	5030	0
345	20250115	135400	43520785	5030	5030	5030	5030	0
346	20250115	135300	43520785	5030	5030	5030	5030	0
347	20250115	135200	43520785	5030	5030	5030	5030	0
348	20250115	135100	43520785	5030	5030	5030	5030	0
349	20250115	135000	43520785	5030	5030	5030	5030	0
350	20250115	134900	43520785	5030	5030	5030	5030	0
351	20250115	134800	43520785	5030	5030	5030	5030	0
352	20250115	134700	43520785	5030	5030	5030	5030	0
353	20250115	134600	43520785	5030	5030	5030	5030	0
354	20250115	134500	43520785	5030	5030	5030	5030	0
355	20250115	134400	43520785	5030	5030	5030	5030	0
356	20250115	134300	43520785	5030	5030	5030	5030	0
357	20250115	134200	43520785	5030	5030	5030	5030	0
358	20250115	134100	43520785	5030	5030	5030	5030	0
359	20250115	134000	43520785	5030	5030	5030	5030	0
360	20250115	133900	43520785	5030	5030	5030	5030	0
361	20250115	133800	43520785	5030	5030	5030	5030	1
362	20250115	133700	43515755	5000	5000	5000	5000	0
363	20250115	133600	43515755	5000	5000	5000	5000	0
364	20250115	133500	43515755	5000	5000	5000	5000	0
365	20250115	133400	43515755	5000	5000	5000	5000	383
366	20250115	133300	41600755	5020	5020	5020	5020	58
367	20250115	133200	41309595	5010	5010	5010	5010	100
368	20250115	133100	40808595	5030	5030	5030	5030	0
369	20250115	133000	40808595	5030	5030	5030	5030	100
370	20250115	132900	40305595	5030	5030	5030	5030	1
371	20250115	132800	40300565	5000	5000	5000	5000	2387
372	20250115	132700	28365565	5000	5000	5000	5000	500
373	20250115	132600	25865565	5030	5030	5030	5030	0
374	20250115	132500	25865565	5030	5030	5030	5030	0
375	20250115	132400	25865565	5030	5030	5030	5030	1
376	20250115	132300	25860535	5000	5000	5000	5000	0
377	20250115	132200	25860535	5000	5000	5000	5000	186
378	20250115	132100	24930535	5000	5000	5000	5000	0
379	20250115	132000	24930535	5000	5000	5000	5000	100
380	20250115	131900	24430535	5000	5000	5000	5000	0
381	20250115	131800	24430535	5000	5030	5030	5000	20
382	20250115	131700	24330235	5040	5040	5040	5040	0
383	20250115	131600	24330235	5040	5040	5040	5040	0
384	20250115	131500	24330235	5040	5040	5040	5040	0
385	20250115	131400	24330235	5040	5040	5040	5040	0
386	20250115	131300	24330235	5040	5040	5040	5040	0
387	20250115	131200	24330235	5040	5040	5040	5040	0
388	20250115	131100	24330235	5040	5040	5040	5040	0
389	20250115	131000	24330235	5040	5040	5040	5040	0
390	20250115	130900	24330235	5040	5040	5040	5040	0
391	20250115	130800	24330235	5040	5040	5040	5040	0
392	20250115	130700	24330235	5040	5040	5040	5040	0
393	20250115	130600	24330235	5040	5040	5040	5040	0
394	20250115	130500	24330235	5040	5040	5040	5040	0
395	20250115	130400	24330235	5040	5040	5040	5040	0
396	20250115	130300	24330235	5040	5040	5040	5040	0
397	20250115	130200	24330235	5040	5040	5040	5040	0
398	20250115	130100	24330235	5040	5040	5040	5040	0
399	20250115	130000	24330235	5040	5040	5040	5040	0
400	20250115	125900	24330235	5040	5040	5040	5040	0
401	20250115	125800	24330235	5040	5040	5040	5040	0
402	20250115	125700	24330235	5040	5040	5040	5040	0
403	20250115	125600	24330235	5040	5040	5040	5040	0
404	20250115	125500	24330235	5040	5040	5040	5040	0
405	20250115	125400	24330235	5040	5040	5040	5040	0
406	20250115	125300	24330235	5040	5040	5040	5040	0
407	20250115	125200	24330235	5040	5040	5040	5040	10
408	20250115	125100	24279835	5040	5040	5040	5040	0
409	20250115	125000	24279835	5040	5040	5040	5040	0
410	20250115	124900	24279835	5040	5040	5040	5040	0
411	20250115	124800	24279835	5040	5040	5040	5040	0
412	20250115	124700	24279835	5040	5040	5040	5040	0
413	20250115	124600	24279835	5040	5040	5040	5040	20
414	20250115	124500	24179035	5040	5040	5040	5040	1
415	20250115	124400	24173995	5000	5000	5000	5000	0
416	20250115	124300	24173995	5000	5000	5000	5000	0
417	20250115	124200	24173995	5000	5000	5000	5000	98
418	20250115	124100	23683995	5000	5000	5000	5000	0
419	20250115	124000	23683995	5000	5000	5000	5000	0
420	20250115	123900	23683995	5000	5010	5010	5000	30
421	20250115	123800	23533985	5040	5040	5040	5040	0
422	20250115	123700	23533985	5040	5040	5040	5040	0
423	20250115	123600	23533985	5040	5040	5040	5040	0
424	20250115	123500	23533985	5040	5040	5040	5040	0
425	20250115	123400	23533985	5040	5040	5040	5040	0
426	20250115	123300	23533985	5040	5040	5040	5040	0
427	20250115	123200	23533985	5040	5040	5040	5040	0
428	20250115	123100	23533985	5040	5040	5040	5040	1
429	20250115	123000	23528945	5000	5000	5000	5000	0
430	20250115	122900	23528945	5000	5000	5000	5000	0
431	20250115	122800	23528945	5000	5000	5000	5000	0
432	20250115	122700	23528945	5000	5000	5000	5000	0
433	20250115	122600	23528945	5000	5000	5000	5000	0
434	20250115	122500	23528945	5000	5000	5000	5000	0
435	20250115	122400	23528945	5000	5000	5000	5000	400
436	20250115	122300	21528945	5000	5000	5000	5000	0
437	20250115	122200	21528945	5000	5000	5000	5000	0
438	20250115	122100	21528945	5000	5000	5000	5000	20
439	20250115	122000	21428945	5040	5040	5040	5040	0
440	20250115	121900	21428945	5040	5040	5040	5040	0
441	20250115	121800	21428945	5040	5040	5040	5040	0
442	20250115	121700	21428945	5040	5040	5040	5040	0
443	20250115	121600	21428945	5040	5040	5040	5040	0
444	20250115	121500	21428945	5040	5040	5040	5040	0
445	20250115	121400	21428945	5040	5040	5040	5040	0
446	20250115	121300	21428945	5040	5040	5040	5040	0
447	20250115	121200	21428945	5040	5040	5040	5040	0
448	20250115	121100	21428945	5040	5040	5040	5040	30
449	20250115	121000	21277745	5040	5040	5040	5040	0
450	20250115	120900	21277745	5040	5040	5040	5040	0
451	20250115	120800	21277745	5040	5040	5040	5040	0
452	20250115	120700	21277745	5040	5040	5040	5040	0
453	20250115	120600	21277745	5040	5040	5040	5040	0
454	20250115	120500	21277745	5040	5040	5040	5040	0
455	20250115	120400	21277745	5040	5040	5040	5040	0
456	20250115	120300	21277745	5040	5040	5040	5040	0
457	20250115	120200	21277745	5040	5040	5040	5040	0
458	20250115	120100	21277745	5040	5040	5040	5040	0
459	20250115	120000	21277745	5040	5040	5040	5040	20
460	20250115	115900	21176945	5040	5040	5040	5040	0
461	20250115	115800	21176945	5040	5040	5040	5040	0
462	20250115	115700	21176945	5040	5040	5040	5040	0
463	20250115	115600	21176945	5040	5040	5040	5040	0
464	20250115	115500	21176945	5040	5040	5040	5040	0
465	20250115	115400	21176945	5040	5040	5040	5040	0
466	20250115	115300	21176945	5040	5040	5040	5040	0
467	20250115	115200	21176945	5040	5040	5040	5040	0
468	20250115	115100	21176945	5040	5040	5040	5040	0
469	20250115	115000	21176945	5040	5040	5040	5040	0
470	20250115	114900	21176945	5040	5040	5040	5040	0
471	20250115	114800	21176945	5040	5040	5040	5040	1
472	20250115	114700	21171905	5040	5040	5040	5040	0
473	20250115	114600	21171905	5040	5040	5040	5040	0
474	20250115	114500	21171905	5040	5040	5040	5040	0
475	20250115	114400	21171905	5040	5040	5040	5040	0
476	20250115	114300	21171905	5040	5040	5040	5040	0
477	20250115	114200	21171905	5040	5040	5040	5040	1
478	20250115	114100	21166865	5000	5010	5010	5000	178
479	20250115	114000	20276625	5010	5020	5020	5010	200
480	20250115	113900	19274015	5050	5050	5050	5050	0
481	20250115	113800	19274015	5050	5050	5050	5050	0
482	20250115	113700	19274015	5050	5050	5050	5050	0
483	20250115	113600	19274015	5050	5050	5050	5050	0
484	20250115	113500	19274015	5050	5050	5050	5050	0
485	20250115	113400	19274015	5050	5050	5050	5050	0
486	20250115	113300	19274015	5050	5050	5050	5050	0
487	20250115	113200	19274015	5050	5050	5050	5050	0
488	20250115	113100	19274015	5050	5050	5050	5050	0
489	20250115	113000	19274015	5050	5050	5050	5050	1
490	20250115	112900	19268965	5050	5050	5050	5050	0
491	20250115	112800	19268965	5050	5050	5050	5050	0
492	20250115	112700	19268965	5050	5050	5050	5050	0
493	20250115	112600	19268965	5050	5050	5050	5050	0
494	20250115	112500	19268965	5050	5050	5050	5050	1
495	20250115	112400	19263915	5020	5020	5020	5020	0
496	20250115	112300	19263915	5020	5020	5020	5020	0
497	20250115	112200	19263915	5020	5020	5020	5020	0
498	20250115	112100	19263915	5020	5020	5020	5020	0
499	20250115	112000	19263915	5020	5020	5020	5020	0
500	20250115	111900	19263915	5020	5020	5020	5020	0
501	20250115	111800	19263915	5020	5020	5020	5020	0
502	20250115	111700	19263915	5020	5020	5020	5020	0
503	20250115	111600	19263915	5020	5020	5020	5020	0
504	20250115	111500	19263915	5020	5020	5020	5020	0
505	20250115	111400	19263915	5020	5020	5020	5020	0
506	20250115	111300	19263915	5020	5030	5030	5020	182
507	20250115	111200	18350265	5030	5030	5030	5030	132
508	20250115	111100	17686305	5060	5060	5060	5060	0
509	20250115	111000	17686305	5060	5060	5060	5060	0
510	20250115	110900	17686305	5060	5060	5060	5060	0
511	20250115	110800	17686305	5060	5060	5060	5060	0
512	20250115	110700	17686305	5060	5060	5060	5060	0
513	20250115	110600	17686305	5060	5060	5060	5060	0
514	20250115	110500	17686305	5060	5060	5060	5060	0
515	20250115	110400	17686305	5060	5060	5060	5060	0
516	20250115	110300	17686305	5060	5060	5060	5060	0
517	20250115	110200	17686305	5060	5060	5060	5060	0
518	20250115	110100	17686305	5060	5060	5060	5060	0
519	20250115	110000	17686305	5060	5060	5060	5060	0
520	20250115	105900	17686305	5060	5060	5060	5060	0
521	20250115	105800	17686305	5060	5060	5060	5060	0
522	20250115	105700	17686305	5060	5060	5060	5060	0
523	20250115	105600	17686305	5060	5060	5060	5060	0
524	20250115	105500	17686305	5060	5060	5060	5060	0
525	20250115	105400	17686305	5060	5060	5060	5060	0
526	20250115	105300	17686305	5060	5060	5060	5060	1
527	20250115	105200	17681245	5040	5040	5040	5040	0
528	20250115	105100	17681245	5040	5040	5040	5040	100
529	20250115	105000	17177245	5060	5060	5060	5060	0
530	20250115	104900	17177245	5060	5060	5060	5060	0
531	20250115	104800	17177245	5060	5060	5060	5060	45
532	20250115	104700	16949545	5060	5060	5060	5060	0
533	20250115	104600	16949545	5060	5060	5060	5060	0
534	20250115	104500	16949545	5060	5060	5060	5060	0
535	20250115	104400	16949545	5060	5060	5060	5060	0
536	20250115	104300	16949545	5060	5060	5060	5060	0
537	20250115	104200	16949545	5060	5060	5060	5060	0
538	20250115	104100	16949545	5060	5060	5060	5060	0
539	20250115	104000	16949545	5060	5060	5060	5060	0
540	20250115	103900	16949545	5060	5060	5060	5060	0
541	20250115	103800	16949545	5060	5060	5060	5060	0
542	20250115	103700	16949545	5060	5060	5060	5060	26
543	20250115	103600	16817985	5060	5060	5060	5060	0
544	20250115	103500	16817985	5060	5060	5060	5060	0
545	20250115	103400	16817985	5060	5060	5060	5060	0
546	20250115	103300	16817985	5060	5060	5060	5060	0
547	20250115	103200	16817985	5060	5060	5060	5060	0
548	20250115	103100	16817985	5060	5060	5060	5060	0
549	20250115	103000	16817985	5060	5060	5060	5060	0
550	20250115	102900	16817985	5060	5060	5060	5060	0
551	20250115	102800	16817985	5060	5060	5060	5060	0
552	20250115	102700	16817985	5060	5060	5060	5060	10
553	20250115	102600	16767385	5060	5060	5060	5060	22
554	20250115	102500	16656065	5060	5060	5060	5060	0
555	20250115	102400	16656065	5060	5060	5060	5060	1
556	20250115	102300	16651005	5050	5050	5050	5050	6
557	20250115	102200	16620705	5060	5060	5060	5060	0
558	20250115	102100	16620705	5060	5060	5060	5060	0
559	20250115	102000	16620705	5060	5060	5060	5060	0
560	20250115	101900	16620705	5060	5050	5060	5050	100
561	20250115	101800	16114815	5050	5050	5050	5050	0
562	20250115	101700	16114815	5050	5050	5050	5050	0
563	20250115	101600	16114815	5050	5050	5050	5050	0
564	20250115	101500	16114815	5050	5050	5050	5050	0
565	20250115	101400	16114815	5050	5050	5050	5050	0
566	20250115	101300	16114815	5050	5050	5050	5050	0
567	20250115	101200	16114815	5050	5050	5050	5050	0
568	20250115	101100	16114815	5050	5050	5050	5050	0
569	20250115	101000	16114815	5050	5050	5050	5050	0
570	20250115	100900	16114815	5050	5050	5050	5050	1
571	20250115	100800	16109765	5040	5040	5040	5040	0
572	20250115	100700	16109765	5040	5040	5040	5040	0
573	20250115	100600	16109765	5040	5040	5040	5040	350
574	20250115	100500	14345765	5040	5040	5040	5040	0
575	20250115	100400	14345765	5040	5040	5040	5040	0
576	20250115	100300	14345765	5040	5040	5040	5040	0
577	20250115	100200	14345765	5040	5040	5040	5040	0
578	20250115	100100	14345765	5040	5040	5040	5040	0
579	20250115	100000	14345765	5040	5040	5040	5040	0
580	20250115	095900	14345765	5040	5040	5040	5040	0
581	20250115	095800	14345765	5040	5040	5040	5040	0
582	20250115	095700	14345765	5040	5040	5040	5040	0
583	20250115	095600	14345765	5040	5040	5040	5040	0
584	20250115	095500	14345765	5040	5040	5040	5040	0
585	20250115	095400	14345765	5040	5040	5040	5040	0
586	20250115	095300	14345765	5040	5040	5040	5040	0
587	20250115	095200	14345765	5040	5040	5040	5040	1
588	20250115	095100	14340725	5000	5000	5000	5000	0
589	20250115	095000	14340725	5000	5000	5000	5000	10
590	20250115	094900	14290725	5040	5040	5040	5040	10
591	20250115	094800	14240325	5040	5040	5040	5040	0
592	20250115	094700	14240325	5040	5040	5040	5040	0
593	20250115	094600	14240325	5040	5040	5040	5040	0
594	20250115	094500	14240325	5040	5040	5040	5040	0
595	20250115	094400	14240325	5040	5040	5040	5040	6
596	20250115	094300	14210085	5040	5040	5040	5040	5
597	20250115	094200	14184885	5040	5040	5040	5040	0
598	20250115	094100	14184885	5040	5040	5040	5040	0
599	20250115	094000	14184885	5040	5040	5040	5040	0
600	20250115	093900	14184885	5040	5040	5040	5040	1
601	20250115	093800	14179845	5000	5000	5000	5000	134
602	20250115	093700	13509845	5040	5040	5040	5040	1
603	20250115	093600	13504805	5000	5000	5000	5000	300
604	20250115	093500	12004805	5000	5000	5000	5000	20
605	20250115	093400	11904805	5040	5040	5040	5040	1
606	20250115	093300	11899765	5000	5000	5000	5000	0
607	20250115	093200	11899765	5000	5000	5000	5000	2
608	20250115	093100	11889765	5040	5040	5040	5040	0
609	20250115	093000	11889765	5040	5040	5040	5040	0
610	20250115	092900	11889765	5040	5040	5040	5040	0
611	20250115	092800	11889765	5040	5040	5040	5040	0
612	20250115	092700	11889765	5040	5040	5040	5040	0
613	20250115	092600	11889765	5040	5040	5040	5040	1
614	20250115	092500	11884725	4995	5020	5020	4995	163
615	20250115	092400	11068760	5040	5040	5040	5040	0
616	20250115	092300	11068760	5040	5040	5040	5040	444
617	20250115	092200	8831000	5030	5030	5030	5030	0
618	20250115	092100	8831000	5030	5030	5030	5030	0
619	20250115	092000	8831000	5030	5040	5040	5030	186
620	20250115	091900	7894890	5050	5050	5050	5050	0
621	20250115	091800	7894890	5050	5050	5050	5050	0
622	20250115	091700	7894890	5050	5050	5050	5050	0
623	20250115	091600	7894890	5050	5050	5050	5050	50
624	20250115	091500	7642390	5050	5060	5060	5050	66
625	20250115	091400	7308470	5040	5040	5040	5040	0
626	20250115	091300	7308470	5040	5040	5040	5040	0
627	20250115	091200	7308470	5040	5040	5040	5040	0
628	20250115	091100	7308470	5040	5040	5040	5040	0
629	20250115	091000	7308470	5040	5040	5040	5040	202
630	20250115	090900	6290390	5080	5080	5080	5080	97
631	20250115	090800	5797630	5090	5090	5090	5090	7
632	20250115	090700	5762000	5090	5090	5090	5090	21
633	20250115	090600	5655110	5090	5060	5090	5060	52
634	20250115	090500	5391260	5060	5050	5060	5050	40
635	20250115	090400	5188930	5050	5050	5050	5050	1
636	20250115	090300	5183880	5040	5050	5050	5040	70
637	20250115	090200	4831070	5040	5020	5040	5020	223
638	20250115	090100	3707610	5020	5040	5040	5020	64
639	20250115	090000	3385450	5010	5000	5050	5000	677