KissMeData/001770/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183500	7970050	15040	15040	15040	15040	2
3	20250110	183400	7970050	15040	15040	15040	15040	0
4	20250110	183300	7970050	15040	15040	15040	15040	0
5	20250110	183200	7970050	15040	15040	15040	15040	0
6	20250110	183100	7970050	15040	15040	15040	15040	0
7	20250110	183000	7970050	15040	15040	15040	15040	0
8	20250110	182900	7970050	15040	15040	15040	15040	0
9	20250110	182800	7970050	15040	15040	15040	15040	0
10	20250110	182700	7970050	15040	15040	15040	15040	0
11	20250110	182600	7970050	15040	15040	15040	15040	0
12	20250110	182500	7970050	15040	15040	15040	15040	0
13	20250110	182400	7970050	15040	15040	15040	15040	0
14	20250110	182300	7970050	15040	15040	15040	15040	0
15	20250110	182200	7970050	15040	15040	15040	15040	0
16	20250110	182100	7970050	15040	15040	15040	15040	0
17	20250110	182000	7970050	15040	15040	15040	15040	0
18	20250110	181900	7970050	15040	15040	15040	15040	0
19	20250110	181800	7970050	15040	15040	15040	15040	0
20	20250110	181700	7970050	15040	15040	15040	15040	0
21	20250110	181600	7970050	15040	15040	15040	15040	0
22	20250110	181500	7970050	15040	15040	15040	15040	0
23	20250110	181400	7970050	15040	15040	15040	15040	0
24	20250110	181300	7970050	15040	15040	15040	15040	0
25	20250110	181200	7970050	15040	15040	15040	15040	0
26	20250110	181100	7970050	15040	15040	15040	15040	0
27	20250110	181000	7970050	15040	15040	15040	15040	0
28	20250110	180900	7970050	15040	15040	15040	15040	0
29	20250110	180800	7970050	15040	15040	15040	15040	0
30	20250110	180700	7970050	15040	15040	15040	15040	0
31	20250110	180600	7970050	15040	15040	15040	15040	0
32	20250110	180500	7970050	15040	15040	15040	15040	2
33	20250110	180400	7970050	15040	15040	15040	15040	0
34	20250110	180300	7970050	15040	15040	15040	15040	0
35	20250110	180200	7970050	15040	15040	15040	15040	0
36	20250110	180100	7970050	15040	15040	15040	15040	0
37	20250110	180000	7970050	15040	15040	15040	15040	0
38	20250110	175900	7970050	15040	15040	15040	15040	0
39	20250110	175800	7970050	15040	15040	15040	15040	0
40	20250110	175700	7970050	15040	15040	15040	15040	0
41	20250110	175600	7970050	15040	15040	15040	15040	0
42	20250110	175500	7970050	15040	15040	15040	15040	0
43	20250110	175400	7970050	15040	15040	15040	15040	0
44	20250110	175300	7970050	15040	15040	15040	15040	0
45	20250110	175200	7970050	15040	15040	15040	15040	0
46	20250110	175100	7970050	15040	15040	15040	15040	0
47	20250110	175000	7970050	15040	15040	15040	15040	0
48	20250110	174900	7970050	15040	15040	15040	15040	0
49	20250110	174800	7970050	15040	15040	15040	15040	0
50	20250110	174700	7970050	15040	15040	15040	15040	0
51	20250110	174600	7970050	15040	15040	15040	15040	0
52	20250110	174500	7970050	15040	15040	15040	15040	0
53	20250110	174400	7970050	15040	15040	15040	15040	0
54	20250110	174300	7970050	15040	15040	15040	15040	0
55	20250110	174200	7970050	15040	15040	15040	15040	0
56	20250110	174100	7970050	15040	15040	15040	15040	0
57	20250110	174000	7970050	15040	15040	15040	15040	0
58	20250110	173900	7970050	15040	15040	15040	15040	0
59	20250110	173800	7970050	15040	15040	15040	15040	0
60	20250110	173700	7970050	15040	15040	15040	15040	0
61	20250110	173600	7970050	15040	15040	15040	15040	0
62	20250110	173500	7970050	15040	15040	15040	15040	2
63	20250110	173400	7970050	15040	15040	15040	15040	0
64	20250110	173300	7970050	15040	15040	15040	15040	0
65	20250110	173200	7970050	15040	15040	15040	15040	0
66	20250110	173100	7970050	15040	15040	15040	15040	0
67	20250110	173000	7970050	15040	15040	15040	15040	0
68	20250110	172900	7970050	15040	15040	15040	15040	0
69	20250110	172800	7970050	15040	15040	15040	15040	0
70	20250110	172700	7970050	15040	15040	15040	15040	0
71	20250110	172600	7970050	15040	15040	15040	15040	0
72	20250110	172500	7970050	15040	15040	15040	15040	0
73	20250110	172400	7970050	15040	15040	15040	15040	0
74	20250110	172300	7970050	15040	15040	15040	15040	0
75	20250110	172200	7970050	15040	15040	15040	15040	0
76	20250110	172100	7970050	15040	15040	15040	15040	0
77	20250110	172000	7970050	15040	15040	15040	15040	0
78	20250110	171900	7970050	15040	15040	15040	15040	0
79	20250110	171800	7970050	15040	15040	15040	15040	0
80	20250110	171700	7970050	15040	15040	15040	15040	0
81	20250110	171600	7970050	15040	15040	15040	15040	0
82	20250110	171500	7970050	15040	15040	15040	15040	0
83	20250110	171400	7970050	15040	15040	15040	15040	0
84	20250110	171300	7970050	15040	15040	15040	15040	0
85	20250110	171200	7970050	15040	15040	15040	15040	0
86	20250110	171100	7970050	15040	15040	15040	15040	0
87	20250110	171000	7970050	15040	15040	15040	15040	0
88	20250110	170900	7970050	15040	15040	15040	15040	0
89	20250110	170800	7970050	15040	15040	15040	15040	0
90	20250110	170700	7970050	15040	15040	15040	15040	0
91	20250110	170600	7970050	15040	15040	15040	15040	0
92	20250110	170500	7970050	15040	15040	15040	15040	2
93	20250110	170400	7970050	15040	15040	15040	15040	0
94	20250110	170300	7970050	15040	15040	15040	15040	0
95	20250110	170200	7970050	15040	15040	15040	15040	0
96	20250110	170100	7970050	15040	15040	15040	15040	0
97	20250110	170000	7970050	15040	15040	15040	15040	0
98	20250110	165900	7970050	15040	15040	15040	15040	0
99	20250110	165800	7970050	15040	15040	15040	15040	0
100	20250110	165700	7970050	15040	15040	15040	15040	0
101	20250110	165600	7970050	15040	15040	15040	15040	0
102	20250110	165500	7970050	15040	15040	15040	15040	0
103	20250110	165400	7970050	15040	15040	15040	15040	0
104	20250110	165300	7970050	15040	15040	15040	15040	0
105	20250110	165200	7970050	15040	15040	15040	15040	0
106	20250110	165100	7970050	15040	15040	15040	15040	0
107	20250110	165000	7970050	15040	15040	15040	15040	0
108	20250110	164900	7970050	15040	15040	15040	15040	0
109	20250110	164800	7970050	15040	15040	15040	15040	0
110	20250110	164700	7970050	15040	15040	15040	15040	0
111	20250110	164600	7970050	15040	15040	15040	15040	0
112	20250110	164500	7970050	15040	15040	15040	15040	0
113	20250110	164400	7970050	15040	15040	15040	15040	0
114	20250110	164300	7970050	15040	15040	15040	15040	0
115	20250110	164200	7970050	15040	15040	15040	15040	0
116	20250110	164100	7970050	15040	15040	15040	15040	0
117	20250110	164000	7970050	15040	15040	15040	15040	0
118	20250110	163900	7970050	15040	15040	15040	15040	0
119	20250110	163800	7970050	15040	15040	15040	15040	0
120	20250110	163700	7970050	15040	15040	15040	15040	0
121	20250110	163600	7970050	15040	15040	15040	15040	0
122	20250110	163500	7970050	15040	15040	15040	15040	2
123	20250110	163400	7970050	15040	15040	15040	15040	0
124	20250110	163300	7970050	15040	15040	15040	15040	0
125	20250110	163200	7970050	15040	15040	15040	15040	0
126	20250110	163100	7970050	15040	15040	15040	15040	0
127	20250110	163000	7970050	15040	15040	15040	15040	0
128	20250110	162900	7970050	15040	15040	15040	15040	0
129	20250110	162800	7970050	15040	15040	15040	15040	0
130	20250110	162700	7970050	15040	15040	15040	15040	0
131	20250110	162600	7970050	15040	15040	15040	15040	0
132	20250110	162500	7970050	15040	15040	15040	15040	0
133	20250110	162400	7970050	15040	15040	15040	15040	0
134	20250110	162300	7970050	15040	15040	15040	15040	0
135	20250110	162200	7970050	15040	15040	15040	15040	0
136	20250110	162100	7970050	15040	15040	15040	15040	0
137	20250110	162000	7970050	15040	15040	15040	15040	0
138	20250110	161900	7970050	15040	15040	15040	15040	0
139	20250110	161800	7970050	15040	15040	15040	15040	0
140	20250110	161700	7970050	15040	15040	15040	15040	0
141	20250110	161600	7970050	15040	15040	15040	15040	0
142	20250110	161500	7970050	15040	15040	15040	15040	0
143	20250110	161400	7970050	15040	15040	15040	15040	0
144	20250110	161300	7970050	15040	15040	15040	15040	0
145	20250110	161200	7970050	15040	15040	15040	15040	0
146	20250110	161100	7970050	15040	15040	15040	15040	0
147	20250110	161000	7970050	15040	15040	15040	15040	0
148	20250110	160900	7970050	15040	15040	15040	15040	0
149	20250110	160800	7970050	15040	15040	15040	15040	0
150	20250110	160700	7970050	15040	15040	15040	15040	0
151	20250110	160600	7970050	15040	15040	15040	15040	0
152	20250110	160500	7970050	15040	15040	15040	15040	2
153	20250110	160400	7970050	15040	15040	15040	15040	0
154	20250110	160300	7970050	15040	15040	15040	15040	0
155	20250110	160200	7970050	15040	15040	15040	15040	0
156	20250110	160100	7970050	15040	15040	15040	15040	0
157	20250110	160000	7970050	15040	15040	15040	15040	0
158	20250110	155900	7970050	15040	15040	15040	15040	0
159	20250110	155800	7970050	15040	15040	15040	15040	0
160	20250110	155700	7970050	15040	15040	15040	15040	0
161	20250110	155600	7970050	15040	15040	15040	15040	0
162	20250110	155500	7970050	15040	15040	15040	15040	0
163	20250110	155400	7970050	15040	15040	15040	15040	0
164	20250110	155300	7970050	15040	15040	15040	15040	0
165	20250110	155200	7970050	15040	15040	15040	15040	0
166	20250110	155100	7970050	15040	15040	15040	15040	0
167	20250110	155000	7970050	15040	15040	15040	15040	0
168	20250110	154900	7970050	15040	15040	15040	15040	0
169	20250110	154800	7970050	15040	15040	15040	15040	0
170	20250110	154700	7970050	15040	15040	15040	15040	0
171	20250110	154600	7970050	15040	15040	15040	15040	0
172	20250110	154500	7970050	15040	15040	15040	15040	0
173	20250110	154400	7970050	15040	15040	15040	15040	0
174	20250110	154300	7970050	15040	15040	15040	15040	0
175	20250110	154200	7970050	15040	15040	15040	15040	0
176	20250110	154100	7970050	15040	15040	15040	15040	0
177	20250110	154000	7970050	15040	15040	15040	15040	0
178	20250110	153900	7970050	15040	15040	15040	15040	0
179	20250110	153800	7970050	15040	15040	15040	15040	0
180	20250110	153700	7970050	15040	15040	15040	15040	0
181	20250110	153600	7970050	15040	15040	15040	15040	0
182	20250110	153500	7970050	15040	15040	15040	15040	2
183	20250110	153400	7970050	15040	15040	15040	15040	0
184	20250110	153300	7970050	15040	15040	15040	15040	0
185	20250110	153200	7970050	15040	15040	15040	15040	0
186	20250110	153100	7970050	15040	15040	15040	15040	0
187	20250110	153000	7970050	15040	15040	15040	15040	2
188	20250110	152900	7939970	15040	15040	15040	15040	0
189	20250110	152800	7939970	15040	15040	15040	15040	0
190	20250110	152700	7939970	15040	15040	15040	15040	0
191	20250110	152600	7939970	15040	15040	15040	15040	0
192	20250110	152500	7939970	15040	15040	15040	15040	0
193	20250110	152400	7939970	15040	15040	15040	15040	0
194	20250110	152300	7939970	15040	15040	15040	15040	0
195	20250110	152200	7939970	15040	15040	15040	15040	0
196	20250110	152100	7939970	15040	15040	15040	15040	0
197	20250110	152000	7939970	15040	15040	15040	15040	0
198	20250110	151900	7939970	15040	15040	15040	15040	1
199	20250110	151800	7924930	14950	14950	14950	14950	0
200	20250110	151700	7924930	14950	14950	14950	14950	0
201	20250110	151600	7924930	14950	14950	14950	14950	0
202	20250110	151500	7924930	14950	14950	14950	14950	0
203	20250110	151400	7924930	14950	14950	14950	14950	0
204	20250110	151300	7924930	14950	14950	14950	14950	0
205	20250110	151200	7924930	14950	14950	14950	14950	0
206	20250110	151100	7924930	14950	14950	14950	14950	0
207	20250110	151000	7924930	14950	14950	14950	14950	1
208	20250110	150900	7909980	15040	15040	15040	15040	0
209	20250110	150800	7909980	15040	15040	15040	15040	0
210	20250110	150700	7909980	15040	15040	15040	15040	0
211	20250110	150600	7909980	15040	15040	15040	15040	0
212	20250110	150500	7909980	15040	15040	15040	15040	0
213	20250110	150400	7909980	15040	15040	15040	15040	0
214	20250110	150300	7909980	15040	15040	15040	15040	0
215	20250110	150200	7909980	15040	15040	15040	15040	0
216	20250110	150100	7909980	15040	15040	15040	15040	0
217	20250110	150000	7909980	15040	15040	15040	15040	0
218	20250110	145900	7909980	15040	15040	15040	15040	0
219	20250110	145800	7909980	15040	15040	15040	15040	0
220	20250110	145700	7909980	15040	15040	15040	15040	0
221	20250110	145600	7909980	15040	15040	15040	15040	0
222	20250110	145500	7909980	15040	15040	15040	15040	0
223	20250110	145400	7909980	15040	15040	15040	15040	0
224	20250110	145300	7909980	15040	15040	15040	15040	0
225	20250110	145200	7909980	15040	15040	15040	15040	0
226	20250110	145100	7909980	15040	15040	15040	15040	0
227	20250110	145000	7909980	15040	15040	15040	15040	0
228	20250110	144900	7909980	15040	15040	15040	15040	0
229	20250110	144800	7909980	15040	15040	15040	15040	0
230	20250110	144700	7909980	15040	15040	15040	15040	0
231	20250110	144600	7909980	15040	15040	15040	15040	2
232	20250110	144500	7879900	15040	15040	15040	15040	0
233	20250110	144400	7879900	15040	15040	15040	15040	0
234	20250110	144300	7879900	15040	15040	15040	15040	0
235	20250110	144200	7879900	15040	15040	15040	15040	0
236	20250110	144100	7879900	15040	15040	15040	15040	0
237	20250110	144000	7879900	15040	15040	15040	15040	0
238	20250110	143900	7879900	15040	15040	15040	15040	0
239	20250110	143800	7879900	15040	15040	15040	15040	0
240	20250110	143700	7879900	15040	15040	15040	15040	0
241	20250110	143600	7879900	15040	15040	15040	15040	0
242	20250110	143500	7879900	15040	15040	15040	15040	0
243	20250110	143400	7879900	15040	15040	15040	15040	0
244	20250110	143300	7879900	15040	15040	15040	15040	0
245	20250110	143200	7879900	15040	15040	15040	15040	0
246	20250110	143100	7879900	15040	15040	15040	15040	1
247	20250110	143000	7864860	15040	15040	15040	15040	0
248	20250110	142900	7864860	15040	15040	15040	15040	0
249	20250110	142800	7864860	15040	15040	15040	15040	0
250	20250110	142700	7864860	15040	15040	15040	15040	0
251	20250110	142600	7864860	15040	15040	15040	15040	1
252	20250110	142500	7849820	14970	14970	14970	14970	0
253	20250110	142400	7849820	14970	14970	14970	14970	0
254	20250110	142300	7849820	14970	14970	14970	14970	0
255	20250110	142200	7849820	14970	14970	14970	14970	0
256	20250110	142100	7849820	14970	14970	14970	14970	0
257	20250110	142000	7849820	14970	14970	14970	14970	0
258	20250110	141900	7849820	14970	14970	14970	14970	0
259	20250110	141800	7849820	14970	14970	14970	14970	0
260	20250110	141700	7849820	14970	14970	14970	14970	0
261	20250110	141600	7849820	14970	14970	14970	14970	0
262	20250110	141500	7849820	14970	14970	14970	14970	0
263	20250110	141400	7849820	14970	14970	14970	14970	0
264	20250110	141300	7849820	14970	14970	14970	14970	0
265	20250110	141200	7849820	14970	14970	14970	14970	25
266	20250110	141100	7475570	14970	14970	14970	14970	5
267	20250110	141000	7400720	14970	14970	14970	14970	0
268	20250110	140900	7400720	14970	14970	14970	14970	0
269	20250110	140800	7400720	14970	14970	14970	14970	0
270	20250110	140700	7400720	14970	14970	14970	14970	0
271	20250110	140600	7400720	14970	14970	14970	14970	0
272	20250110	140500	7400720	14970	14970	14970	14970	0
273	20250110	140400	7400720	14970	14970	14970	14970	0
274	20250110	140300	7400720	14970	14970	14970	14970	0
275	20250110	140200	7400720	14970	14970	14970	14970	0
276	20250110	140100	7400720	14970	14970	14970	14970	0
277	20250110	140000	7400720	14970	14970	14970	14970	0
278	20250110	135900	7400720	14970	14970	14970	14970	0
279	20250110	135800	7400720	14970	14970	14970	14970	0
280	20250110	135700	7400720	14970	14970	14970	14970	0
281	20250110	135600	7400720	14970	14970	14970	14970	0
282	20250110	135500	7400720	14970	14970	14970	14970	0
283	20250110	135400	7400720	14970	14970	14970	14970	0
284	20250110	135300	7400720	14970	14970	14970	14970	0
285	20250110	135200	7400720	14970	14970	14970	14970	0
286	20250110	135100	7400720	14970	14970	14970	14970	0
287	20250110	135000	7400720	14970	14970	14970	14970	0
288	20250110	134900	7400720	14970	14970	14970	14970	0
289	20250110	134800	7400720	14970	14970	14970	14970	0
290	20250110	134700	7400720	14970	14970	14970	14970	0
291	20250110	134600	7400720	14970	14970	14970	14970	0
292	20250110	134500	7400720	14970	14970	14970	14970	0
293	20250110	134400	7400720	14970	14970	14970	14970	0
294	20250110	134300	7400720	14970	14970	14970	14970	0
295	20250110	134200	7400720	14970	14970	14970	14970	0
296	20250110	134100	7400720	14970	14970	14970	14970	0
297	20250110	134000	7400720	14970	14970	14970	14970	0
298	20250110	133900	7400720	14970	14970	14970	14970	0
299	20250110	133800	7400720	14970	14970	14970	14970	0
300	20250110	133700	7400720	14970	14970	14970	14970	0
301	20250110	133600	7400720	14970	14970	14970	14970	0
302	20250110	133500	7400720	14970	14970	14970	14970	0
303	20250110	133400	7400720	14970	14970	14970	14970	0
304	20250110	133300	7400720	14970	14970	14970	14970	0
305	20250110	133200	7400720	14970	14970	14970	14970	0
306	20250110	133100	7400720	14970	14970	14970	14970	0
307	20250110	133000	7400720	14970	14970	14970	14970	0
308	20250110	132900	7400720	14970	14970	14970	14970	0
309	20250110	132800	7400720	14970	14970	14970	14970	0
310	20250110	132700	7400720	14970	14970	14970	14970	0
311	20250110	132600	7400720	14970	14970	14970	14970	0
312	20250110	132500	7400720	14970	14970	14970	14970	0
313	20250110	132400	7400720	14970	14970	14970	14970	0
314	20250110	132300	7400720	14970	14970	14970	14970	0
315	20250110	132200	7400720	14970	14970	14970	14970	0
316	20250110	132100	7400720	14970	14970	14970	14970	99
317	20250110	132000	5918690	14970	14970	14970	14970	0
318	20250110	131900	5918690	14970	14970	14970	14970	0
319	20250110	131800	5918690	14970	14970	14970	14970	0
320	20250110	131700	5918690	14970	14970	14970	14970	0
321	20250110	131600	5918690	14970	14970	14970	14970	0
322	20250110	131500	5918690	14970	14970	14970	14970	0
323	20250110	131400	5918690	14970	14970	14970	14970	0
324	20250110	131300	5918690	14970	14970	14970	14970	0
325	20250110	131200	5918690	14970	14970	14970	14970	0
326	20250110	131100	5918690	14970	14970	14970	14970	0
327	20250110	131000	5918690	14970	14970	14970	14970	0
328	20250110	130900	5918690	14970	14970	14970	14970	0
329	20250110	130800	5918690	14970	14970	14970	14970	0
330	20250110	130700	5918690	14970	14970	14970	14970	0
331	20250110	130600	5918690	14970	14980	14980	14970	5
332	20250110	130500	5843830	14970	14970	14970	14970	0
333	20250110	130400	5843830	14970	14970	14970	14970	0
334	20250110	130300	5843830	14970	14970	14970	14970	0
335	20250110	130200	5843830	14970	14970	14970	14970	0
336	20250110	130100	5843830	14970	14970	14970	14970	0
337	20250110	130000	5843830	14970	14970	14970	14970	0
338	20250110	125900	5843830	14970	14970	14970	14970	0
339	20250110	125800	5843830	14970	14970	14970	14970	0
340	20250110	125700	5843830	14970	14970	14970	14970	0
341	20250110	125600	5843830	14970	14970	14970	14970	0
342	20250110	125500	5843830	14970	14970	14970	14970	0
343	20250110	125400	5843830	14970	14970	14970	14970	0
344	20250110	125300	5843830	14970	14970	14970	14970	0
345	20250110	125200	5843830	14970	14970	14970	14970	0
346	20250110	125100	5843830	14970	14970	14970	14970	0
347	20250110	125000	5843830	14970	14970	14970	14970	0
348	20250110	124900	5843830	14970	14970	14970	14970	0
349	20250110	124800	5843830	14970	14970	14970	14970	0
350	20250110	124700	5843830	14970	14970	14970	14970	0
351	20250110	124600	5843830	14970	14970	14970	14970	0
352	20250110	124500	5843830	14970	14970	14970	14970	0
353	20250110	124400	5843830	14970	14970	14970	14970	0
354	20250110	124300	5843830	14970	14970	14970	14970	32
355	20250110	124200	5364790	14970	14970	14970	14970	0
356	20250110	124100	5364790	14970	14970	14970	14970	0
357	20250110	124000	5364790	14970	14970	14970	14970	0
358	20250110	123900	5364790	14970	14970	14970	14970	0
359	20250110	123800	5364790	14970	14970	14970	14970	0
360	20250110	123700	5364790	14970	14970	14970	14970	0
361	20250110	123600	5364790	14970	14970	14970	14970	0
362	20250110	123500	5364790	14970	14970	14970	14970	0
363	20250110	123400	5364790	14970	14970	14970	14970	0
364	20250110	123300	5364790	14970	14970	14970	14970	0
365	20250110	123200	5364790	14970	14970	14970	14970	0
366	20250110	123100	5364790	14970	14970	14970	14970	0
367	20250110	123000	5364790	14970	14970	14970	14970	0
368	20250110	122900	5364790	14970	14970	14970	14970	0
369	20250110	122800	5364790	14970	14970	14970	14970	0
370	20250110	122700	5364790	14970	14970	14970	14970	0
371	20250110	122600	5364790	14970	14970	14970	14970	1
372	20250110	122500	5349820	15040	15040	15040	15040	0
373	20250110	122400	5349820	15040	15040	15040	15040	1
374	20250110	122300	5334780	14970	14970	14970	14970	0
375	20250110	122200	5334780	14970	14970	14970	14970	0
376	20250110	122100	5334780	14970	14970	14970	14970	0
377	20250110	122000	5334780	14970	14970	14970	14970	0
378	20250110	121900	5334780	14970	14970	14970	14970	0
379	20250110	121800	5334780	14970	14970	14970	14970	0
380	20250110	121700	5334780	14970	14970	14970	14970	0
381	20250110	121600	5334780	14970	14970	14970	14970	0
382	20250110	121500	5334780	14970	14970	14970	14970	0
383	20250110	121400	5334780	14970	14970	14970	14970	0
384	20250110	121300	5334780	14970	14970	14970	14970	0
385	20250110	121200	5334780	14970	14970	14970	14970	0
386	20250110	121100	5334780	14970	14970	14970	14970	0
387	20250110	121000	5334780	14970	14970	14970	14970	1
388	20250110	120900	5319810	14970	14970	14970	14970	0
389	20250110	120800	5319810	14970	14970	14970	14970	0
390	20250110	120700	5319810	14970	14970	14970	14970	0
391	20250110	120600	5319810	14970	14970	14970	14970	0
392	20250110	120500	5319810	14970	14970	14970	14970	0
393	20250110	120400	5319810	14970	14970	14970	14970	0
394	20250110	120300	5319810	14970	14970	14970	14970	0
395	20250110	120200	5319810	14970	14970	14970	14970	0
396	20250110	120100	5319810	14970	14970	14970	14970	0
397	20250110	120000	5319810	14970	14970	14970	14970	0
398	20250110	115900	5319810	14970	14970	14970	14970	0
399	20250110	115800	5319810	14970	14970	14970	14970	0
400	20250110	115700	5319810	14970	14970	14970	14970	0
401	20250110	115600	5319810	14970	14970	14970	14970	0
402	20250110	115500	5319810	14970	14970	14970	14970	0
403	20250110	115400	5319810	14970	14970	14970	14970	1
404	20250110	115300	5304840	15040	15040	15040	15040	0
405	20250110	115200	5304840	15040	15040	15040	15040	0
406	20250110	115100	5304840	15040	15040	15040	15040	0
407	20250110	115000	5304840	15040	15040	15040	15040	0
408	20250110	114900	5304840	15040	15040	15040	15040	1
409	20250110	114800	5289800	14950	14950	14950	14950	0
410	20250110	114700	5289800	14950	14950	14950	14950	0
411	20250110	114600	5289800	14950	14950	14950	14950	0
412	20250110	114500	5289800	14950	14950	14950	14950	0
413	20250110	114400	5289800	14950	14950	14950	14950	5
414	20250110	114300	5215050	15000	15000	15000	15000	19
415	20250110	114200	4930050	15000	15000	15000	15000	0
416	20250110	114100	4930050	15000	15000	15000	15000	0
417	20250110	114000	4930050	15000	15000	15000	15000	0
418	20250110	113900	4930050	15000	15000	15000	15000	0
419	20250110	113800	4930050	15000	15000	15000	15000	1
420	20250110	113700	4915050	15040	15040	15040	15040	0
421	20250110	113600	4915050	15040	15040	15040	15040	0
422	20250110	113500	4915050	15040	15040	15040	15040	0
423	20250110	113400	4915050	15040	15040	15040	15040	0
424	20250110	113300	4915050	15040	15040	15040	15040	0
425	20250110	113200	4915050	15040	15040	15040	15040	0
426	20250110	113100	4915050	15040	15040	15040	15040	0
427	20250110	113000	4915050	15040	15040	15040	15040	0
428	20250110	112900	4915050	15040	15040	15040	15040	0
429	20250110	112800	4915050	15040	15040	15040	15040	1
430	20250110	112700	4900010	15000	15000	15000	15000	0
431	20250110	112600	4900010	15000	15000	15000	15000	0
432	20250110	112500	4900010	15000	15000	15000	15000	0
433	20250110	112400	4900010	15000	15000	15000	15000	0
434	20250110	112300	4900010	15000	15000	15000	15000	0
435	20250110	112200	4900010	15000	15000	15000	15000	1
436	20250110	112100	4885010	15000	15000	15000	15000	0
437	20250110	112000	4885010	15000	15000	15000	15000	0
438	20250110	111900	4885010	15000	15000	15000	15000	0
439	20250110	111800	4885010	15000	15000	15000	15000	0
440	20250110	111700	4885010	15000	15000	15000	15000	0
441	20250110	111600	4885010	15000	15000	15000	15000	0
442	20250110	111500	4885010	15000	15000	15000	15000	0
443	20250110	111400	4885010	15000	15000	15000	15000	0
444	20250110	111300	4885010	15000	15000	15000	15000	0
445	20250110	111200	4885010	15000	15000	15000	15000	0
446	20250110	111100	4885010	15000	15000	15000	15000	0
447	20250110	111000	4885010	15000	15000	15000	15000	0
448	20250110	110900	4885010	15000	15000	15000	15000	0
449	20250110	110800	4885010	15000	15000	15000	15000	0
450	20250110	110700	4885010	15000	15000	15000	15000	0
451	20250110	110600	4885010	15000	15000	15000	15000	1
452	20250110	110500	4870010	15000	15000	15000	15000	0
453	20250110	110400	4870010	15000	15000	15000	15000	0
454	20250110	110300	4870010	15000	15000	15000	15000	0
455	20250110	110200	4870010	15000	15000	15000	15000	0
456	20250110	110100	4870010	15000	15000	15000	15000	0
457	20250110	110000	4870010	15000	15000	15000	15000	0
458	20250110	105900	4870010	15000	15000	15000	15000	0
459	20250110	105800	4870010	15000	15000	15000	15000	0
460	20250110	105700	4870010	15000	15000	15000	15000	0
461	20250110	105600	4870010	15000	15000	15000	15000	0
462	20250110	105500	4870010	15000	15000	15000	15000	0
463	20250110	105400	4870010	15000	15000	15000	15000	0
464	20250110	105300	4870010	15000	15000	15000	15000	0
465	20250110	105200	4870010	15000	15000	15000	15000	0
466	20250110	105100	4870010	15000	15000	15000	15000	0
467	20250110	105000	4870010	15000	15040	15040	15000	2
468	20250110	104900	4839970	15000	15000	15000	15000	0
469	20250110	104800	4839970	15000	15000	15000	15000	0
470	20250110	104700	4839970	15000	15000	15000	15000	0
471	20250110	104600	4839970	15000	15000	15000	15000	0
472	20250110	104500	4839970	15000	15000	15000	15000	0
473	20250110	104400	4839970	15000	15000	15000	15000	0
474	20250110	104300	4839970	15000	15000	15000	15000	0
475	20250110	104200	4839970	15000	15000	15000	15000	0
476	20250110	104100	4839970	15000	15000	15000	15000	0
477	20250110	104000	4839970	15000	15000	15000	15000	0
478	20250110	103900	4839970	15000	15000	15000	15000	0
479	20250110	103800	4839970	15000	15000	15000	15000	0
480	20250110	103700	4839970	15000	15000	15000	15000	0
481	20250110	103600	4839970	15000	15000	15000	15000	0
482	20250110	103500	4839970	15000	15000	15000	15000	0
483	20250110	103400	4839970	15000	15000	15000	15000	1
484	20250110	103300	4824970	15000	15000	15000	15000	0
485	20250110	103200	4824970	15000	15000	15000	15000	0
486	20250110	103100	4824970	15000	15000	15000	15000	0
487	20250110	103000	4824970	15000	15000	15000	15000	0
488	20250110	102900	4824970	15000	15000	15000	15000	0
489	20250110	102800	4824970	15000	15000	15000	15000	0
490	20250110	102700	4824970	15000	15000	15000	15000	0
491	20250110	102600	4824970	15000	15000	15000	15000	0
492	20250110	102500	4824970	15000	15000	15000	15000	0
493	20250110	102400	4824970	15000	15000	15000	15000	10
494	20250110	102300	4674970	15000	15000	15000	15000	0
495	20250110	102200	4674970	15000	15000	15000	15000	0
496	20250110	102100	4674970	15000	15000	15000	15000	0
497	20250110	102000	4674970	15000	15000	15000	15000	0
498	20250110	101900	4674970	15000	15000	15000	15000	0
499	20250110	101800	4674970	15000	15000	15000	15000	1
500	20250110	101700	4659970	15040	15040	15040	15040	0
501	20250110	101600	4659970	15040	15040	15040	15040	0
502	20250110	101500	4659970	15040	15040	15040	15040	1
503	20250110	101400	4644930	15040	15040	15040	15040	0
504	20250110	101300	4644930	15040	15040	15040	15040	0
505	20250110	101200	4644930	15040	15040	15040	15040	0
506	20250110	101100	4644930	15040	15040	15040	15040	5
507	20250110	101000	4569730	15040	15040	15040	15040	0
508	20250110	100900	4569730	15040	15040	15040	15040	0
509	20250110	100800	4569730	15040	15040	15040	15040	1
510	20250110	100700	4554690	15000	15000	15000	15000	0
511	20250110	100600	4554690	15000	15000	15000	15000	0
512	20250110	100500	4554690	15000	15000	15000	15000	0
513	20250110	100400	4554690	15000	15000	15000	15000	0
514	20250110	100300	4554690	15000	15000	15000	15000	0
515	20250110	100200	4554690	15000	15000	15000	15000	1
516	20250110	100100	4539690	15040	15040	15040	15040	0
517	20250110	100000	4539690	15040	15040	15040	15040	1
518	20250110	095900	4524650	14970	14970	14970	14970	0
519	20250110	095800	4524650	14970	14970	14970	14970	0
520	20250110	095700	4524650	14970	14970	14970	14970	0
521	20250110	095600	4524650	14970	14970	14970	14970	0
522	20250110	095500	4524650	14970	14970	14970	14970	0
523	20250110	095400	4524650	14970	14970	14970	14970	0
524	20250110	095300	4524650	14970	14970	14970	14970	0
525	20250110	095200	4524650	14970	14970	14970	14970	0
526	20250110	095100	4524650	14970	14970	14970	14970	0
527	20250110	095000	4524650	14970	14970	14970	14970	0
528	20250110	094900	4524650	14970	14970	14970	14970	0
529	20250110	094800	4524650	14970	14970	14970	14970	0
530	20250110	094700	4524650	14970	14970	14970	14970	0
531	20250110	094600	4524650	14970	14970	14970	14970	4
532	20250110	094500	4464770	15040	15040	15040	15040	0
533	20250110	094400	4464770	15040	15040	15040	15040	0
534	20250110	094300	4464770	15040	15040	15040	15040	0
535	20250110	094200	4464770	15040	15040	15040	15040	0
536	20250110	094100	4464770	15040	15040	15040	15040	0
537	20250110	094000	4464770	15040	15030	15040	15030	6
538	20250110	093900	4374580	15030	15030	15030	15030	0
539	20250110	093800	4374580	15030	15030	15030	15030	1
540	20250110	093700	4359550	15030	15030	15030	15030	0
541	20250110	093600	4359550	15030	15030	15030	15030	0
542	20250110	093500	4359550	15030	15030	15030	15030	0
543	20250110	093400	4359550	15030	15030	15030	15030	0
544	20250110	093300	4359550	15030	15030	15030	15030	0
545	20250110	093200	4359550	15030	15030	15030	15030	1
546	20250110	093100	4344520	14950	14950	14950	14950	0
547	20250110	093000	4344520	14950	14950	14950	14950	0
548	20250110	092900	4344520	14950	14950	14950	14950	0
549	20250110	092800	4344520	14950	14950	14950	14950	0
550	20250110	092700	4344520	14950	14950	14950	14950	0
551	20250110	092600	4344520	14950	14950	14950	14950	11
552	20250110	092500	4180070	14970	14970	14970	14970	1
553	20250110	092400	4165100	14950	14960	14960	14950	10
554	20250110	092300	4015590	14970	14970	14970	14970	0
555	20250110	092200	4015590	14970	14970	14970	14970	0
556	20250110	092100	4015590	14970	14970	14970	14970	1
557	20250110	092000	4000620	15030	15030	15030	15030	0
558	20250110	091900	4000620	15030	15030	15030	15030	0
559	20250110	091800	4000620	15030	15030	15030	15030	0
560	20250110	091700	4000620	15030	15030	15030	15030	0
561	20250110	091600	4000620	15030	15030	15030	15030	0
562	20250110	091500	4000620	15030	15030	15030	15030	0
563	20250110	091400	4000620	15030	15030	15030	15030	0
564	20250110	091300	4000620	15030	15030	15030	15030	0
565	20250110	091200	4000620	15030	15030	15030	15030	0
566	20250110	091100	4000620	15030	15030	15030	15030	0
567	20250110	091000	4000620	15030	15030	15030	15030	0
568	20250110	090900	4000620	15030	15030	15030	15030	0
569	20250110	090800	4000620	15030	15030	15030	15030	0
570	20250110	090700	4000620	15030	15030	15030	15030	0
571	20250110	090600	4000620	15030	15030	15030	15030	0
572	20250110	090500	4000620	15030	15030	15030	15030	0
573	20250110	090400	4000620	15030	15030	15030	15030	0
574	20250110	090300	4000620	15030	15030	15030	15030	0
575	20250110	090200	4000620	15030	15030	15030	15030	0
576	20250110	090100	4000620	15030	15030	15030	15030	0
577	20250110	090000	4000620	15030	15040	15040	15030	266