KissMeData/002420/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183700	14034535	5080	5080	5080	5080	17
3	20250102	183600	14034535	5080	5080	5080	5080	0
4	20250102	183500	14034535	5080	5080	5080	5080	0
5	20250102	183400	14034535	5080	5080	5080	5080	0
6	20250102	183300	14034535	5080	5080	5080	5080	0
7	20250102	183200	14034535	5080	5080	5080	5080	0
8	20250102	183100	14034535	5080	5080	5080	5080	0
9	20250102	183000	14034535	5080	5080	5080	5080	0
10	20250102	182900	14034535	5080	5080	5080	5080	0
11	20250102	182800	14034535	5080	5080	5080	5080	0
12	20250102	182700	14034535	5080	5080	5080	5080	0
13	20250102	182600	14034535	5080	5080	5080	5080	0
14	20250102	182500	14034535	5080	5080	5080	5080	0
15	20250102	182400	14034535	5080	5080	5080	5080	0
16	20250102	182300	14034535	5080	5080	5080	5080	0
17	20250102	182200	14034535	5080	5080	5080	5080	0
18	20250102	182100	14034535	5080	5080	5080	5080	0
19	20250102	182000	14034535	5080	5080	5080	5080	0
20	20250102	181900	14034535	5080	5080	5080	5080	0
21	20250102	181800	14034535	5080	5080	5080	5080	0
22	20250102	181700	14034535	5080	5080	5080	5080	0
23	20250102	181600	14034535	5080	5080	5080	5080	0
24	20250102	181500	14034535	5080	5080	5080	5080	0
25	20250102	181400	14034535	5080	5080	5080	5080	0
26	20250102	181300	14034535	5080	5080	5080	5080	0
27	20250102	181200	14034535	5080	5080	5080	5080	0
28	20250102	181100	14034535	5080	5080	5080	5080	0
29	20250102	181000	14034535	5080	5080	5080	5080	0
30	20250102	180900	14034535	5080	5080	5080	5080	0
31	20250102	180800	14034535	5080	5080	5080	5080	0
32	20250102	180700	14034535	5080	5080	5080	5080	17
33	20250102	180600	14034535	5080	5080	5080	5080	0
34	20250102	180500	14034535	5080	5080	5080	5080	0
35	20250102	180400	14034535	5080	5080	5080	5080	0
36	20250102	180300	14034535	5080	5080	5080	5080	0
37	20250102	180200	14034535	5080	5080	5080	5080	0
38	20250102	180100	14034535	5080	5080	5080	5080	0
39	20250102	180000	14034535	5080	5080	5080	5080	0
40	20250102	175900	14034535	5080	5080	5080	5080	0
41	20250102	175800	14034535	5080	5080	5080	5080	0
42	20250102	175700	14034535	5080	5080	5080	5080	0
43	20250102	175600	14034535	5080	5080	5080	5080	0
44	20250102	175500	14034535	5080	5080	5080	5080	0
45	20250102	175400	14034535	5080	5080	5080	5080	0
46	20250102	175300	14034535	5080	5080	5080	5080	0
47	20250102	175200	14034535	5080	5080	5080	5080	0
48	20250102	175100	14034535	5080	5080	5080	5080	0
49	20250102	175000	14034535	5080	5080	5080	5080	0
50	20250102	174900	14034535	5080	5080	5080	5080	0
51	20250102	174800	14034535	5080	5080	5080	5080	0
52	20250102	174700	14034535	5080	5080	5080	5080	0
53	20250102	174600	14034535	5080	5080	5080	5080	0
54	20250102	174500	14034535	5080	5080	5080	5080	0
55	20250102	174400	14034535	5080	5080	5080	5080	0
56	20250102	174300	14034535	5080	5080	5080	5080	0
57	20250102	174200	14034535	5080	5080	5080	5080	0
58	20250102	174100	14034535	5080	5080	5080	5080	0
59	20250102	174000	14034535	5080	5080	5080	5080	0
60	20250102	173900	14034535	5080	5080	5080	5080	0
61	20250102	173800	14034535	5080	5080	5080	5080	0
62	20250102	173700	14034535	5080	5080	5080	5080	17
63	20250102	173600	14034535	5080	5080	5080	5080	0
64	20250102	173500	14034535	5080	5080	5080	5080	0
65	20250102	173400	14034535	5080	5080	5080	5080	0
66	20250102	173300	14034535	5080	5080	5080	5080	0
67	20250102	173200	14034535	5080	5080	5080	5080	0
68	20250102	173100	14034535	5080	5080	5080	5080	0
69	20250102	173000	14034535	5080	5080	5080	5080	0
70	20250102	172900	14034535	5080	5080	5080	5080	0
71	20250102	172800	14034535	5080	5080	5080	5080	0
72	20250102	172700	14034535	5080	5080	5080	5080	0
73	20250102	172600	14034535	5080	5080	5080	5080	0
74	20250102	172500	14034535	5080	5080	5080	5080	0
75	20250102	172400	14034535	5080	5080	5080	5080	0
76	20250102	172300	14034535	5080	5080	5080	5080	0
77	20250102	172200	14034535	5080	5080	5080	5080	0
78	20250102	172100	14034535	5080	5080	5080	5080	0
79	20250102	172000	14034535	5080	5080	5080	5080	0
80	20250102	171900	14034535	5080	5080	5080	5080	0
81	20250102	171800	14034535	5080	5080	5080	5080	0
82	20250102	171700	14034535	5080	5080	5080	5080	0
83	20250102	171600	14034535	5080	5080	5080	5080	0
84	20250102	171500	14034535	5080	5080	5080	5080	0
85	20250102	171400	14034535	5080	5080	5080	5080	0
86	20250102	171300	14034535	5080	5080	5080	5080	0
87	20250102	171200	14034535	5080	5080	5080	5080	0
88	20250102	171100	14034535	5080	5080	5080	5080	0
89	20250102	171000	14034535	5080	5080	5080	5080	0
90	20250102	170900	14034535	5080	5080	5080	5080	0
91	20250102	170800	14034535	5080	5080	5080	5080	0
92	20250102	170700	14034535	5080	5080	5080	5080	17
93	20250102	170600	14034535	5080	5080	5080	5080	0
94	20250102	170500	14034535	5080	5080	5080	5080	0
95	20250102	170400	14034535	5080	5080	5080	5080	0
96	20250102	170300	14034535	5080	5080	5080	5080	0
97	20250102	170200	14034535	5080	5080	5080	5080	0
98	20250102	170100	14034535	5080	5080	5080	5080	0
99	20250102	170000	14034535	5080	5080	5080	5080	0
100	20250102	165900	14034535	5080	5080	5080	5080	0
101	20250102	165800	14034535	5080	5080	5080	5080	0
102	20250102	165700	14034535	5080	5080	5080	5080	0
103	20250102	165600	14034535	5080	5080	5080	5080	0
104	20250102	165500	14034535	5080	5080	5080	5080	0
105	20250102	165400	14034535	5080	5080	5080	5080	0
106	20250102	165300	14034535	5080	5080	5080	5080	0
107	20250102	165200	14034535	5080	5080	5080	5080	0
108	20250102	165100	14034535	5080	5080	5080	5080	0
109	20250102	165000	14034535	5080	5080	5080	5080	0
110	20250102	164900	14034535	5080	5080	5080	5080	0
111	20250102	164800	14034535	5080	5080	5080	5080	0
112	20250102	164700	14034535	5080	5080	5080	5080	0
113	20250102	164600	14034535	5080	5080	5080	5080	0
114	20250102	164500	14034535	5080	5080	5080	5080	0
115	20250102	164400	14034535	5080	5080	5080	5080	0
116	20250102	164300	14034535	5080	5080	5080	5080	0
117	20250102	164200	14034535	5080	5080	5080	5080	0
118	20250102	164100	14034535	5080	5080	5080	5080	0
119	20250102	164000	14034535	5080	5080	5080	5080	0
120	20250102	163900	14034535	5080	5080	5080	5080	0
121	20250102	163800	14034535	5080	5080	5080	5080	0
122	20250102	163700	14034535	5080	5080	5080	5080	17
123	20250102	163600	14034535	5080	5080	5080	5080	0
124	20250102	163500	14034535	5080	5080	5080	5080	0
125	20250102	163400	14034535	5080	5080	5080	5080	0
126	20250102	163300	14034535	5080	5080	5080	5080	0
127	20250102	163200	14034535	5080	5080	5080	5080	0
128	20250102	163100	14034535	5080	5080	5080	5080	0
129	20250102	163000	14034535	5080	5080	5080	5080	0
130	20250102	162900	14034535	5080	5080	5080	5080	0
131	20250102	162800	14034535	5080	5080	5080	5080	0
132	20250102	162700	14034535	5080	5080	5080	5080	0
133	20250102	162600	14034535	5080	5080	5080	5080	0
134	20250102	162500	14034535	5080	5080	5080	5080	0
135	20250102	162400	14034535	5080	5080	5080	5080	0
136	20250102	162300	14034535	5080	5080	5080	5080	0
137	20250102	162200	14034535	5080	5080	5080	5080	0
138	20250102	162100	14034535	5080	5080	5080	5080	0
139	20250102	162000	14034535	5080	5080	5080	5080	0
140	20250102	161900	14034535	5080	5080	5080	5080	0
141	20250102	161800	14034535	5080	5080	5080	5080	0
142	20250102	161700	14034535	5080	5080	5080	5080	0
143	20250102	161600	14034535	5080	5080	5080	5080	0
144	20250102	161500	14034535	5080	5080	5080	5080	0
145	20250102	161400	14034535	5080	5080	5080	5080	0
146	20250102	161300	14034535	5080	5080	5080	5080	0
147	20250102	161200	14034535	5080	5080	5080	5080	0
148	20250102	161100	14034535	5080	5080	5080	5080	0
149	20250102	161000	14034535	5080	5080	5080	5080	0
150	20250102	160900	14034535	5080	5080	5080	5080	0
151	20250102	160800	14034535	5080	5080	5080	5080	0
152	20250102	160700	14034535	5080	5080	5080	5080	17
153	20250102	160600	14034535	5080	5080	5080	5080	0
154	20250102	160500	14034535	5080	5080	5080	5080	0
155	20250102	160400	14034535	5080	5080	5080	5080	0
156	20250102	160300	14034535	5080	5080	5080	5080	0
157	20250102	160200	14034535	5080	5080	5080	5080	0
158	20250102	160100	14034535	5080	5080	5080	5080	0
159	20250102	160000	14034535	5080	5080	5080	5080	0
160	20250102	155900	14034535	5080	5080	5080	5080	0
161	20250102	155800	14034535	5080	5080	5080	5080	0
162	20250102	155700	14034535	5080	5080	5080	5080	0
163	20250102	155600	14034535	5080	5080	5080	5080	0
164	20250102	155500	14034535	5080	5080	5080	5080	0
165	20250102	155400	14034535	5080	5080	5080	5080	0
166	20250102	155300	14034535	5080	5080	5080	5080	0
167	20250102	155200	14034535	5080	5080	5080	5080	0
168	20250102	155100	14034535	5080	5080	5080	5080	0
169	20250102	155000	14034535	5080	5080	5080	5080	0
170	20250102	154900	14034535	5080	5080	5080	5080	0
171	20250102	154800	14034535	5080	5080	5080	5080	0
172	20250102	154700	14034535	5080	5080	5080	5080	0
173	20250102	154600	14034535	5080	5080	5080	5080	0
174	20250102	154500	14034535	5080	5080	5080	5080	0
175	20250102	154400	14034535	5080	5080	5080	5080	0
176	20250102	154300	14034535	5080	5080	5080	5080	0
177	20250102	154200	14034535	5080	5080	5080	5080	0
178	20250102	154100	14034535	5080	5080	5080	5080	0
179	20250102	154000	14034535	5080	5080	5080	5080	0
180	20250102	153900	14034535	5080	5080	5080	5080	0
181	20250102	153800	14034535	5080	5080	5080	5080	0
182	20250102	153700	14034535	5080	5080	5080	5080	17
183	20250102	153600	14034535	5080	5080	5080	5080	0
184	20250102	153500	14034535	5080	5080	5080	5080	0
185	20250102	153400	14034535	5080	5080	5080	5080	0
186	20250102	153300	14034535	5080	5080	5080	5080	0
187	20250102	153200	14034535	5080	5080	5080	5080	0
188	20250102	153100	14034535	5080	5080	5080	5080	0
189	20250102	153000	14034535	5080	5080	5080	5080	17
190	20250102	152900	13948175	5120	5120	5120	5120	0
191	20250102	152800	13948175	5120	5120	5120	5120	0
192	20250102	152700	13948175	5120	5120	5120	5120	0
193	20250102	152600	13948175	5120	5120	5120	5120	0
194	20250102	152500	13948175	5120	5120	5120	5120	0
195	20250102	152400	13948175	5120	5120	5120	5120	0
196	20250102	152300	13948175	5120	5120	5120	5120	0
197	20250102	152200	13948175	5120	5120	5120	5120	0
198	20250102	152100	13948175	5120	5120	5120	5120	0
199	20250102	152000	13948175	5120	5120	5120	5120	0
200	20250102	151900	13948175	5120	5120	5120	5120	1
201	20250102	151800	13943055	5070	5070	5070	5070	0
202	20250102	151700	13943055	5070	5070	5070	5070	0
203	20250102	151600	13943055	5070	5070	5070	5070	0
204	20250102	151500	13943055	5070	5070	5070	5070	0
205	20250102	151400	13943055	5070	5070	5070	5070	0
206	20250102	151300	13943055	5070	5180	5180	5070	330
207	20250102	151200	12233765	5180	5180	5180	5180	102
208	20250102	151100	11705405	5150	5150	5150	5150	549
209	20250102	151000	8878055	5100	5100	5100	5100	0
210	20250102	150900	8878055	5100	5100	5100	5100	0
211	20250102	150800	8878055	5100	5100	5100	5100	4
212	20250102	150700	8857655	5080	5080	5080	5080	0
213	20250102	150600	8857655	5080	5080	5080	5080	0
214	20250102	150500	8857655	5080	5080	5080	5080	0
215	20250102	150400	8857655	5080	5070	5080	5070	38
216	20250102	150300	8664865	5080	5080	5080	5080	0
217	20250102	150200	8664865	5080	5080	5080	5080	0
218	20250102	150100	8664865	5080	5080	5080	5080	0
219	20250102	150000	8664865	5080	5080	5080	5080	0
220	20250102	145900	8664865	5080	5080	5080	5080	0
221	20250102	145800	8664865	5080	5080	5080	5080	0
222	20250102	145700	8664865	5080	5080	5080	5080	0
223	20250102	145600	8664865	5080	5080	5080	5080	0
224	20250102	145500	8664865	5080	5080	5080	5080	0
225	20250102	145400	8664865	5080	5080	5080	5080	0
226	20250102	145300	8664865	5080	5080	5080	5080	0
227	20250102	145200	8664865	5080	5080	5080	5080	0
228	20250102	145100	8664865	5080	5080	5080	5080	0
229	20250102	145000	8664865	5080	5080	5080	5080	0
230	20250102	144900	8664865	5080	5080	5080	5080	25
231	20250102	144800	8537865	5080	5080	5080	5080	0
232	20250102	144700	8537865	5080	5080	5080	5080	0
233	20250102	144600	8537865	5080	5080	5080	5080	99
234	20250102	144500	8034945	5080	5080	5080	5080	0
235	20250102	144400	8034945	5080	5080	5080	5080	0
236	20250102	144300	8034945	5080	5080	5080	5080	0
237	20250102	144200	8034945	5080	5080	5080	5080	0
238	20250102	144100	8034945	5080	5080	5080	5080	0
239	20250102	144000	8034945	5080	5080	5080	5080	0
240	20250102	143900	8034945	5080	5080	5080	5080	1
241	20250102	143800	8029865	5080	5080	5080	5080	0
242	20250102	143700	8029865	5080	5080	5080	5080	0
243	20250102	143600	8029865	5080	5080	5080	5080	0
244	20250102	143500	8029865	5080	5080	5080	5080	0
245	20250102	143400	8029865	5080	5080	5080	5080	0
246	20250102	143300	8029865	5080	5080	5080	5080	0
247	20250102	143200	8029865	5080	5080	5080	5080	0
248	20250102	143100	8029865	5080	5080	5080	5080	0
249	20250102	143000	8029865	5080	5080	5080	5080	0
250	20250102	142900	8029865	5080	5080	5080	5080	0
251	20250102	142800	8029865	5080	5080	5080	5080	0
252	20250102	142700	8029865	5080	5080	5080	5080	0
253	20250102	142600	8029865	5080	5080	5080	5080	1
254	20250102	142500	8024785	5080	5080	5080	5080	81
255	20250102	142400	7613305	5080	5080	5080	5080	0
256	20250102	142300	7613305	5080	5080	5080	5080	0
257	20250102	142200	7613305	5080	5080	5080	5080	0
258	20250102	142100	7613305	5080	5080	5080	5080	0
259	20250102	142000	7613305	5080	5080	5080	5080	0
260	20250102	141900	7613305	5080	5080	5080	5080	0
261	20250102	141800	7613305	5080	5080	5080	5080	0
262	20250102	141700	7613305	5080	5080	5080	5080	0
263	20250102	141600	7613305	5080	5080	5080	5080	0
264	20250102	141500	7613305	5080	5080	5080	5080	0
265	20250102	141400	7613305	5080	5080	5080	5080	0
266	20250102	141300	7613305	5080	5080	5080	5080	0
267	20250102	141200	7613305	5080	5080	5080	5080	0
268	20250102	141100	7613305	5080	5080	5080	5080	0
269	20250102	141000	7613305	5080	5080	5080	5080	0
270	20250102	140900	7613305	5080	5080	5080	5080	7
271	20250102	140800	7577745	5040	5050	5050	5040	56
272	20250102	140700	7294955	5050	5050	5050	5050	0
273	20250102	140600	7294955	5050	5050	5050	5050	0
274	20250102	140500	7294955	5050	5050	5050	5050	0
275	20250102	140400	7294955	5050	5050	5050	5050	0
276	20250102	140300	7294955	5050	5050	5050	5050	0
277	20250102	140200	7294955	5050	5050	5050	5050	0
278	20250102	140100	7294955	5050	5050	5050	5050	0
279	20250102	140000	7294955	5050	5050	5050	5050	0
280	20250102	135900	7294955	5050	5050	5050	5050	0
281	20250102	135800	7294955	5050	5050	5050	5050	0
282	20250102	135700	7294955	5050	5050	5050	5050	1
283	20250102	135600	7289905	5090	5090	5090	5090	100
284	20250102	135500	6780905	5090	5090	5090	5090	57
285	20250102	135400	6490775	5090	5090	5090	5090	112
286	20250102	135300	5920695	5050	5090	5090	5050	2
287	20250102	135200	5910555	5090	5090	5090	5090	172
288	20250102	135100	5035075	5080	5080	5080	5080	0
289	20250102	135000	5035075	5080	5080	5080	5080	0
290	20250102	134900	5035075	5080	5080	5080	5080	0
291	20250102	134800	5035075	5080	5080	5080	5080	0
292	20250102	134700	5035075	5080	5080	5080	5080	49
293	20250102	134600	4786155	5080	5080	5080	5080	0
294	20250102	134500	4786155	5080	5080	5080	5080	0
295	20250102	134400	4786155	5080	5080	5080	5080	0
296	20250102	134300	4786155	5080	5080	5080	5080	0
297	20250102	134200	4786155	5080	5080	5080	5080	0
298	20250102	134100	4786155	5080	5080	5080	5080	0
299	20250102	134000	4786155	5080	5080	5080	5080	1
300	20250102	133900	4781075	5100	5100	5100	5100	0
301	20250102	133800	4781075	5100	5100	5100	5100	0
302	20250102	133700	4781075	5100	5100	5100	5100	0
303	20250102	133600	4781075	5100	5100	5100	5100	0
304	20250102	133500	4781075	5100	5100	5100	5100	0
305	20250102	133400	4781075	5100	5100	5100	5100	0
306	20250102	133300	4781075	5100	5100	5100	5100	0
307	20250102	133200	4781075	5100	5100	5100	5100	0
308	20250102	133100	4781075	5100	5100	5100	5100	0
309	20250102	133000	4781075	5100	5100	5100	5100	0
310	20250102	132900	4781075	5100	5100	5100	5100	0
311	20250102	132800	4781075	5100	5100	5100	5100	0
312	20250102	132700	4781075	5100	5100	5100	5100	0
313	20250102	132600	4781075	5100	5100	5100	5100	0
314	20250102	132500	4781075	5100	5100	5100	5100	0
315	20250102	132400	4781075	5100	5100	5100	5100	0
316	20250102	132300	4781075	5100	5100	5100	5100	0
317	20250102	132200	4781075	5100	5100	5100	5100	0
318	20250102	132100	4781075	5100	5100	5100	5100	0
319	20250102	132000	4781075	5100	5100	5100	5100	0
320	20250102	131900	4781075	5100	5100	5100	5100	0
321	20250102	131800	4781075	5100	5100	5100	5100	0
322	20250102	131700	4781075	5100	5100	5100	5100	0
323	20250102	131600	4781075	5100	5100	5100	5100	0
324	20250102	131500	4781075	5100	5100	5100	5100	0
325	20250102	131400	4781075	5100	5100	5100	5100	0
326	20250102	131300	4781075	5100	5100	5100	5100	0
327	20250102	131200	4781075	5100	5100	5100	5100	0
328	20250102	131100	4781075	5100	5100	5100	5100	0
329	20250102	131000	4781075	5100	5100	5100	5100	0
330	20250102	130900	4781075	5100	5100	5100	5100	0
331	20250102	130800	4781075	5100	5100	5100	5100	0
332	20250102	130700	4781075	5100	5100	5100	5100	0
333	20250102	130600	4781075	5100	5100	5100	5100	0
334	20250102	130500	4781075	5100	5100	5100	5100	3
335	20250102	130400	4765775	5100	5100	5100	5100	0
336	20250102	130300	4765775	5100	5100	5100	5100	0
337	20250102	130200	4765775	5100	5100	5100	5100	0
338	20250102	130100	4765775	5100	5100	5100	5100	0
339	20250102	130000	4765775	5100	5100	5100	5100	0
340	20250102	125900	4765775	5100	5100	5100	5100	0
341	20250102	125800	4765775	5100	5100	5100	5100	0
342	20250102	125700	4765775	5100	5100	5100	5100	0
343	20250102	125600	4765775	5100	5100	5100	5100	0
344	20250102	125500	4765775	5100	5100	5100	5100	0
345	20250102	125400	4765775	5100	5100	5100	5100	0
346	20250102	125300	4765775	5100	5100	5100	5100	0
347	20250102	125200	4765775	5100	5100	5100	5100	0
348	20250102	125100	4765775	5100	5100	5100	5100	0
349	20250102	125000	4765775	5100	5100	5100	5100	0
350	20250102	124900	4765775	5100	5100	5100	5100	0
351	20250102	124800	4765775	5100	5100	5100	5100	0
352	20250102	124700	4765775	5100	5100	5100	5100	0
353	20250102	124600	4765775	5100	5100	5100	5100	0
354	20250102	124500	4765775	5100	5100	5100	5100	0
355	20250102	124400	4765775	5100	5100	5100	5100	0
356	20250102	124300	4765775	5100	5090	5100	5090	100
357	20250102	124200	4255925	5100	5100	5100	5100	0
358	20250102	124100	4255925	5100	5100	5100	5100	0
359	20250102	124000	4255925	5100	5100	5100	5100	0
360	20250102	123900	4255925	5100	5100	5100	5100	0
361	20250102	123800	4255925	5100	5100	5100	5100	0
362	20250102	123700	4255925	5100	5100	5100	5100	0
363	20250102	123600	4255925	5100	5100	5100	5100	0
364	20250102	123500	4255925	5100	5100	5100	5100	0
365	20250102	123400	4255925	5100	5100	5100	5100	0
366	20250102	123300	4255925	5100	5100	5100	5100	0
367	20250102	123200	4255925	5100	5100	5100	5100	0
368	20250102	123100	4255925	5100	5100	5100	5100	0
369	20250102	123000	4255925	5100	5100	5100	5100	0
370	20250102	122900	4255925	5100	5100	5100	5100	0
371	20250102	122800	4255925	5100	5100	5100	5100	0
372	20250102	122700	4255925	5100	5100	5100	5100	0
373	20250102	122600	4255925	5100	5100	5100	5100	0
374	20250102	122500	4255925	5100	5100	5100	5100	0
375	20250102	122400	4255925	5100	5100	5100	5100	0
376	20250102	122300	4255925	5100	5100	5100	5100	0
377	20250102	122200	4255925	5100	5100	5100	5100	0
378	20250102	122100	4255925	5100	5100	5100	5100	0
379	20250102	122000	4255925	5100	5100	5100	5100	0
380	20250102	121900	4255925	5100	5100	5100	5100	0
381	20250102	121800	4255925	5100	5100	5100	5100	0
382	20250102	121700	4255925	5100	5100	5100	5100	0
383	20250102	121600	4255925	5100	5100	5100	5100	0
384	20250102	121500	4255925	5100	5100	5100	5100	0
385	20250102	121400	4255925	5100	5100	5100	5100	0
386	20250102	121300	4255925	5100	5100	5100	5100	0
387	20250102	121200	4255925	5100	5100	5100	5100	0
388	20250102	121100	4255925	5100	5100	5100	5100	0
389	20250102	121000	4255925	5100	5050	5100	5050	20
390	20250102	120900	4154155	5000	5000	5000	5000	0
391	20250102	120800	4154155	5000	5000	5000	5000	0
392	20250102	120700	4154155	5000	5000	5000	5000	0
393	20250102	120600	4154155	5000	5000	5000	5000	0
394	20250102	120500	4154155	5000	5000	5000	5000	0
395	20250102	120400	4154155	5000	5000	5000	5000	0
396	20250102	120300	4154155	5000	5000	5000	5000	0
397	20250102	120200	4154155	5000	5000	5000	5000	0
398	20250102	120100	4154155	5000	5000	5000	5000	0
399	20250102	120000	4154155	5000	5000	5000	5000	0
400	20250102	115900	4154155	5000	5000	5000	5000	0
401	20250102	115800	4154155	5000	5000	5000	5000	0
402	20250102	115700	4154155	5000	5000	5000	5000	0
403	20250102	115600	4154155	5000	5000	5000	5000	0
404	20250102	115500	4154155	5000	5000	5000	5000	0
405	20250102	115400	4154155	5000	5000	5000	5000	0
406	20250102	115300	4154155	5000	5000	5000	5000	0
407	20250102	115200	4154155	5000	5000	5000	5000	0
408	20250102	115100	4154155	5000	5000	5000	5000	0
409	20250102	115000	4154155	5000	5000	5000	5000	0
410	20250102	114900	4154155	5000	5000	5000	5000	0
411	20250102	114800	4154155	5000	5000	5000	5000	0
412	20250102	114700	4154155	5000	5000	5000	5000	0
413	20250102	114600	4154155	5000	5000	5000	5000	0
414	20250102	114500	4154155	5000	5000	5000	5000	0
415	20250102	114400	4154155	5000	5000	5000	5000	0
416	20250102	114300	4154155	5000	5000	5000	5000	0
417	20250102	114200	4154155	5000	5000	5000	5000	0
418	20250102	114100	4154155	5000	5000	5000	5000	0
419	20250102	114000	4154155	5000	5000	5000	5000	0
420	20250102	113900	4154155	5000	5000	5000	5000	0
421	20250102	113800	4154155	5000	5000	5000	5000	0
422	20250102	113700	4154155	5000	5000	5000	5000	0
423	20250102	113600	4154155	5000	5000	5000	5000	0
424	20250102	113500	4154155	5000	5000	5000	5000	0
425	20250102	113400	4154155	5000	5000	5000	5000	0
426	20250102	113300	4154155	5000	5000	5000	5000	0
427	20250102	113200	4154155	5000	5000	5000	5000	0
428	20250102	113100	4154155	5000	5000	5000	5000	0
429	20250102	113000	4154155	5000	5000	5000	5000	0
430	20250102	112900	4154155	5000	5000	5000	5000	0
431	20250102	112800	4154155	5000	5000	5000	5000	0
432	20250102	112700	4154155	5000	5000	5000	5000	0
433	20250102	112600	4154155	5000	5000	5000	5000	0
434	20250102	112500	4154155	5000	5000	5000	5000	0
435	20250102	112400	4154155	5000	5030	5030	5000	11
436	20250102	112300	4098855	5070	5070	5070	5070	0
437	20250102	112200	4098855	5070	5070	5070	5070	0
438	20250102	112100	4098855	5070	5070	5070	5070	1
439	20250102	112000	4093785	5010	5010	5010	5010	0
440	20250102	111900	4093785	5010	5010	5010	5010	0
441	20250102	111800	4093785	5010	5010	5010	5010	0
442	20250102	111700	4093785	5010	5010	5010	5010	0
443	20250102	111600	4093785	5010	5010	5010	5010	0
444	20250102	111500	4093785	5010	5010	5010	5010	0
445	20250102	111400	4093785	5010	5010	5010	5010	0
446	20250102	111300	4093785	5010	5010	5010	5010	0
447	20250102	111200	4093785	5010	5010	5010	5010	0
448	20250102	111100	4093785	5010	5080	5080	5010	101
449	20250102	111000	3580775	5080	4995	5080	4995	6
450	20250102	110900	3550480	5050	5050	5050	5050	0
451	20250102	110800	3550480	5050	5050	5050	5050	88
452	20250102	110700	3106080	5050	5050	5050	5050	0
453	20250102	110600	3106080	5050	5050	5050	5050	0
454	20250102	110500	3106080	5050	5050	5050	5050	0
455	20250102	110400	3106080	5050	5050	5050	5050	0
456	20250102	110300	3106080	5050	5050	5050	5050	0
457	20250102	110200	3106080	5050	5050	5050	5050	0
458	20250102	110100	3106080	5050	5050	5050	5050	0
459	20250102	110000	3106080	5050	5050	5050	5050	0
460	20250102	105900	3106080	5050	5050	5050	5050	0
461	20250102	105800	3106080	5050	5050	5050	5050	0
462	20250102	105700	3106080	5050	5050	5050	5050	0
463	20250102	105600	3106080	5050	5050	5050	5050	1
464	20250102	105500	3101030	5000	5000	5000	5000	0
465	20250102	105400	3101030	5000	5000	5000	5000	0
466	20250102	105300	3101030	5000	5000	5000	5000	0
467	20250102	105200	3101030	5000	5000	5000	5000	0
468	20250102	105100	3101030	5000	5000	5000	5000	0
469	20250102	105000	3101030	5000	5000	5000	5000	0
470	20250102	104900	3101030	5000	5000	5000	5000	0
471	20250102	104800	3101030	5000	5000	5000	5000	0
472	20250102	104700	3101030	5000	5000	5000	5000	0
473	20250102	104600	3101030	5000	5000	5000	5000	0
474	20250102	104500	3101030	5000	5000	5000	5000	0
475	20250102	104400	3101030	5000	5000	5000	5000	417
476	20250102	104300	1016030	5000	5000	5000	5000	0
477	20250102	104200	1016030	5000	5000	5000	5000	0
478	20250102	104100	1016030	5000	5000	5000	5000	0
479	20250102	104000	1016030	5000	5000	5000	5000	0
480	20250102	103900	1016030	5000	5000	5000	5000	0
481	20250102	103800	1016030	5000	5000	5000	5000	0
482	20250102	103700	1016030	5000	5000	5000	5000	0
483	20250102	103600	1016030	5000	5000	5000	5000	0
484	20250102	103500	1016030	5000	5000	5000	5000	0
485	20250102	103400	1016030	5000	5000	5000	5000	0
486	20250102	103300	1016030	5000	5000	5000	5000	0
487	20250102	103200	1016030	5000	5000	5000	5000	0
488	20250102	103100	1016030	5000	5000	5000	5000	0
489	20250102	103000	1016030	5000	5000	5000	5000	0
490	20250102	102900	1016030	5000	5000	5000	5000	0
491	20250102	102800	1016030	5000	5000	5000	5000	0
492	20250102	102700	1016030	5000	5030	5030	5000	45
493	20250102	102600	789710	5030	5030	5030	5030	0
494	20250102	102500	789710	5030	5030	5030	5030	0
495	20250102	102400	789710	5030	5030	5030	5030	0
496	20250102	102300	789710	5030	5030	5030	5030	0
497	20250102	102200	789710	5030	5030	5030	5030	0
498	20250102	102100	789710	5030	5030	5030	5030	0
499	20250102	102000	789710	5030	5030	5030	5030	0
500	20250102	101900	789710	5030	5030	5030	5030	0
501	20250102	101800	789710	5030	5030	5030	5030	0
502	20250102	101700	789710	5030	5030	5030	5030	0
503	20250102	101600	789710	5030	5030	5030	5030	0
504	20250102	101500	789710	5030	5030	5030	5030	0
505	20250102	101400	789710	5030	5030	5030	5030	57
506	20250102	101300	503000	5030	5030	5030	5030	0
507	20250102	101200	503000	5030	5030	5030	5030	0
508	20250102	101100	503000	5030	5030	5030	5030	0
509	20250102	101000	503000	5030	5030	5030	5030	0
510	20250102	100900	503000	5030	5030	5030	5030	0
511	20250102	100800	503000	5030	5030	5030	5030	0
512	20250102	100700	503000	5030	5030	5030	5030	0
513	20250102	100600	503000	5030	5030	5030	5030	0
514	20250102	100500	503000	5030	5030	5030	5030	0
515	20250102	100400	503000	5030	5030	5030	5030	0
516	20250102	100300	503000	5030	5030	5030	5030	0
517	20250102	100200	503000	5030	5030	5030	5030	0
518	20250102	100100	503000	5030	5030	5030	5030	0
519	20250102	100000	503000	5030	5030	5030	5030	100