KissMeData/030720/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191400	19467640	5060	5060	5060	5060	308
3	20250103	191300	19467640	5060	5060	5060	5060	0
4	20250103	191200	19467640	5060	5060	5060	5060	0
5	20250103	191100	19467640	5060	5060	5060	5060	0
6	20250103	191000	19467640	5060	5060	5060	5060	0
7	20250103	190900	19467640	5060	5060	5060	5060	0
8	20250103	190800	19467640	5060	5060	5060	5060	0
9	20250103	190700	19467640	5060	5060	5060	5060	0
10	20250103	190600	19467640	5060	5060	5060	5060	0
11	20250103	190500	19467640	5060	5060	5060	5060	0
12	20250103	190400	19467640	5060	5060	5060	5060	0
13	20250103	190300	19467640	5060	5060	5060	5060	0
14	20250103	190200	19467640	5060	5060	5060	5060	0
15	20250103	190100	19467640	5060	5060	5060	5060	0
16	20250103	190000	19467640	5060	5060	5060	5060	0
17	20250103	185900	19467640	5060	5060	5060	5060	0
18	20250103	185800	19467640	5060	5060	5060	5060	0
19	20250103	185700	19467640	5060	5060	5060	5060	0
20	20250103	185600	19467640	5060	5060	5060	5060	0
21	20250103	185500	19467640	5060	5060	5060	5060	0
22	20250103	185400	19467640	5060	5060	5060	5060	0
23	20250103	185300	19467640	5060	5060	5060	5060	0
24	20250103	185200	19467640	5060	5060	5060	5060	0
25	20250103	185100	19467640	5060	5060	5060	5060	0
26	20250103	185000	19467640	5060	5060	5060	5060	0
27	20250103	184900	19467640	5060	5060	5060	5060	0
28	20250103	184800	19467640	5060	5060	5060	5060	0
29	20250103	184700	19467640	5060	5060	5060	5060	0
30	20250103	184600	19467640	5060	5060	5060	5060	0
31	20250103	184500	19467640	5060	5060	5060	5060	0
32	20250103	184400	19467640	5060	5060	5060	5060	308
33	20250103	184300	19467640	5060	5060	5060	5060	0
34	20250103	184200	19467640	5060	5060	5060	5060	0
35	20250103	184100	19467640	5060	5060	5060	5060	0
36	20250103	184000	19467640	5060	5060	5060	5060	0
37	20250103	183900	19467640	5060	5060	5060	5060	0
38	20250103	183800	19467640	5060	5060	5060	5060	0
39	20250103	183700	19467640	5060	5060	5060	5060	0
40	20250103	183600	19467640	5060	5060	5060	5060	0
41	20250103	183500	19467640	5060	5060	5060	5060	0
42	20250103	183400	19467640	5060	5060	5060	5060	0
43	20250103	183300	19467640	5060	5060	5060	5060	0
44	20250103	183200	19467640	5060	5060	5060	5060	0
45	20250103	183100	19467640	5060	5060	5060	5060	0
46	20250103	183000	19467640	5060	5060	5060	5060	0
47	20250103	182900	19467640	5060	5060	5060	5060	0
48	20250103	182800	19467640	5060	5060	5060	5060	0
49	20250103	182700	19467640	5060	5060	5060	5060	0
50	20250103	182600	19467640	5060	5060	5060	5060	0
51	20250103	182500	19467640	5060	5060	5060	5060	0
52	20250103	182400	19467640	5060	5060	5060	5060	0
53	20250103	182300	19467640	5060	5060	5060	5060	0
54	20250103	182200	19467640	5060	5060	5060	5060	0
55	20250103	182100	19467640	5060	5060	5060	5060	0
56	20250103	182000	19467640	5060	5060	5060	5060	0
57	20250103	181900	19467640	5060	5060	5060	5060	0
58	20250103	181800	19467640	5060	5060	5060	5060	0
59	20250103	181700	19467640	5060	5060	5060	5060	0
60	20250103	181600	19467640	5060	5060	5060	5060	0
61	20250103	181500	19467640	5060	5060	5060	5060	0
62	20250103	181400	19467640	5060	5060	5060	5060	308
63	20250103	181300	19467640	5060	5060	5060	5060	0
64	20250103	181200	19467640	5060	5060	5060	5060	0
65	20250103	181100	19467640	5060	5060	5060	5060	0
66	20250103	181000	19467640	5060	5060	5060	5060	0
67	20250103	180900	19467640	5060	5060	5060	5060	0
68	20250103	180800	19467640	5060	5060	5060	5060	0
69	20250103	180700	19467640	5060	5060	5060	5060	0
70	20250103	180600	19467640	5060	5060	5060	5060	0
71	20250103	180500	19467640	5060	5060	5060	5060	0
72	20250103	180400	19467640	5060	5060	5060	5060	0
73	20250103	180300	19467640	5060	5060	5060	5060	0
74	20250103	180200	19467640	5060	5060	5060	5060	0
75	20250103	180100	19467640	5060	5060	5060	5060	0
76	20250103	180000	19467640	5060	5060	5060	5060	0
77	20250103	175900	19467640	5060	5060	5060	5060	0
78	20250103	175800	19467640	5060	5060	5060	5060	0
79	20250103	175700	19467640	5060	5060	5060	5060	0
80	20250103	175600	19467640	5060	5060	5060	5060	0
81	20250103	175500	19467640	5060	5060	5060	5060	0
82	20250103	175400	19467640	5060	5060	5060	5060	0
83	20250103	175300	19467640	5060	5060	5060	5060	0
84	20250103	175200	19467640	5060	5060	5060	5060	0
85	20250103	175100	19467640	5060	5060	5060	5060	0
86	20250103	175000	19467640	5060	5060	5060	5060	0
87	20250103	174900	19467640	5060	5060	5060	5060	0
88	20250103	174800	19467640	5060	5060	5060	5060	0
89	20250103	174700	19467640	5060	5060	5060	5060	0
90	20250103	174600	19467640	5060	5060	5060	5060	0
91	20250103	174500	19467640	5060	5060	5060	5060	0
92	20250103	174400	19467640	5060	5060	5060	5060	308
93	20250103	174300	19467640	5060	5060	5060	5060	0
94	20250103	174200	19467640	5060	5060	5060	5060	0
95	20250103	174100	19467640	5060	5060	5060	5060	0
96	20250103	174000	19467640	5060	5060	5060	5060	0
97	20250103	173900	19467640	5060	5060	5060	5060	0
98	20250103	173800	19467640	5060	5060	5060	5060	0
99	20250103	173700	19467640	5060	5060	5060	5060	0
100	20250103	173600	19467640	5060	5060	5060	5060	0
101	20250103	173500	19467640	5060	5060	5060	5060	0
102	20250103	173400	19467640	5060	5060	5060	5060	0
103	20250103	173300	19467640	5060	5060	5060	5060	0
104	20250103	173200	19467640	5060	5060	5060	5060	0
105	20250103	173100	19467640	5060	5060	5060	5060	0
106	20250103	173000	19467640	5060	5060	5060	5060	0
107	20250103	172900	19467640	5060	5060	5060	5060	0
108	20250103	172800	19467640	5060	5060	5060	5060	0
109	20250103	172700	19467640	5060	5060	5060	5060	0
110	20250103	172600	19467640	5060	5060	5060	5060	0
111	20250103	172500	19467640	5060	5060	5060	5060	0
112	20250103	172400	19467640	5060	5060	5060	5060	0
113	20250103	172300	19467640	5060	5060	5060	5060	0
114	20250103	172200	19467640	5060	5060	5060	5060	0
115	20250103	172100	19467640	5060	5060	5060	5060	0
116	20250103	172000	19467640	5060	5060	5060	5060	0
117	20250103	171900	19467640	5060	5060	5060	5060	0
118	20250103	171800	19467640	5060	5060	5060	5060	0
119	20250103	171700	19467640	5060	5060	5060	5060	0
120	20250103	171600	19467640	5060	5060	5060	5060	0
121	20250103	171500	19467640	5060	5060	5060	5060	0
122	20250103	171400	19467640	5060	5060	5060	5060	308
123	20250103	171300	19467640	5060	5060	5060	5060	0
124	20250103	171200	19467640	5060	5060	5060	5060	0
125	20250103	171100	19467640	5060	5060	5060	5060	0
126	20250103	171000	19467640	5060	5060	5060	5060	0
127	20250103	170900	19467640	5060	5060	5060	5060	0
128	20250103	170800	19467640	5060	5060	5060	5060	0
129	20250103	170700	19467640	5060	5060	5060	5060	0
130	20250103	170600	19467640	5060	5060	5060	5060	0
131	20250103	170500	19467640	5060	5060	5060	5060	0
132	20250103	170400	19467640	5060	5060	5060	5060	0
133	20250103	170300	19467640	5060	5060	5060	5060	0
134	20250103	170200	19467640	5060	5060	5060	5060	0
135	20250103	170100	19467640	5060	5060	5060	5060	0
136	20250103	170000	19467640	5060	5060	5060	5060	0
137	20250103	165900	19467640	5060	5060	5060	5060	0
138	20250103	165800	19467640	5060	5060	5060	5060	0
139	20250103	165700	19467640	5060	5060	5060	5060	0
140	20250103	165600	19467640	5060	5060	5060	5060	0
141	20250103	165500	19467640	5060	5060	5060	5060	0
142	20250103	165400	19467640	5060	5060	5060	5060	0
143	20250103	165300	19467640	5060	5060	5060	5060	0
144	20250103	165200	19467640	5060	5060	5060	5060	0
145	20250103	165100	19467640	5060	5060	5060	5060	0
146	20250103	165000	19467640	5060	5060	5060	5060	0
147	20250103	164900	19467640	5060	5060	5060	5060	0
148	20250103	164800	19467640	5060	5060	5060	5060	0
149	20250103	164700	19467640	5060	5060	5060	5060	0
150	20250103	164600	19467640	5060	5060	5060	5060	0
151	20250103	164500	19467640	5060	5060	5060	5060	0
152	20250103	164400	19467640	5060	5060	5060	5060	308
153	20250103	164300	19467640	5060	5060	5060	5060	0
154	20250103	164200	19467640	5060	5060	5060	5060	0
155	20250103	164100	19467640	5060	5060	5060	5060	0
156	20250103	164000	19467640	5060	5060	5060	5060	0
157	20250103	163900	19467640	5060	5060	5060	5060	0
158	20250103	163800	19467640	5060	5060	5060	5060	0
159	20250103	163700	19467640	5060	5060	5060	5060	0
160	20250103	163600	19467640	5060	5060	5060	5060	0
161	20250103	163500	19467640	5060	5060	5060	5060	0
162	20250103	163400	19467640	5060	5060	5060	5060	0
163	20250103	163300	19467640	5060	5060	5060	5060	0
164	20250103	163200	19467640	5060	5060	5060	5060	0
165	20250103	163100	19467640	5060	5060	5060	5060	0
166	20250103	163000	19467640	5060	5060	5060	5060	0
167	20250103	162900	19467640	5060	5060	5060	5060	0
168	20250103	162800	19467640	5060	5060	5060	5060	0
169	20250103	162700	19467640	5060	5060	5060	5060	0
170	20250103	162600	19467640	5060	5060	5060	5060	0
171	20250103	162500	19467640	5060	5060	5060	5060	0
172	20250103	162400	19467640	5060	5060	5060	5060	0
173	20250103	162300	19467640	5060	5060	5060	5060	0
174	20250103	162200	19467640	5060	5060	5060	5060	0
175	20250103	162100	19467640	5060	5060	5060	5060	0
176	20250103	162000	19467640	5060	5060	5060	5060	0
177	20250103	161900	19467640	5060	5060	5060	5060	0
178	20250103	161800	19467640	5060	5060	5060	5060	0
179	20250103	161700	19467640	5060	5060	5060	5060	0
180	20250103	161600	19467640	5060	5060	5060	5060	0
181	20250103	161500	19467640	5060	5060	5060	5060	0
182	20250103	161400	19467640	5060	5060	5060	5060	308
183	20250103	161300	19467640	5060	5060	5060	5060	0
184	20250103	161200	19467640	5060	5060	5060	5060	0
185	20250103	161100	19467640	5060	5060	5060	5060	0
186	20250103	161000	19467640	5060	5060	5060	5060	0
187	20250103	160900	19467640	5060	5060	5060	5060	0
188	20250103	160800	19467640	5060	5060	5060	5060	0
189	20250103	160700	19467640	5060	5060	5060	5060	0
190	20250103	160600	19467640	5060	5060	5060	5060	0
191	20250103	160500	19467640	5060	5060	5060	5060	0
192	20250103	160400	19467640	5060	5060	5060	5060	0
193	20250103	160300	19467640	5060	5060	5060	5060	0
194	20250103	160200	19467640	5060	5060	5060	5060	0
195	20250103	160100	19467640	5060	5060	5060	5060	0
196	20250103	160000	19467640	5060	5060	5060	5060	0
197	20250103	155900	19467640	5060	5060	5060	5060	0
198	20250103	155800	19467640	5060	5060	5060	5060	0
199	20250103	155700	19467640	5060	5060	5060	5060	0
200	20250103	155600	19467640	5060	5060	5060	5060	0
201	20250103	155500	19467640	5060	5060	5060	5060	0
202	20250103	155400	19467640	5060	5060	5060	5060	0
203	20250103	155300	19467640	5060	5060	5060	5060	0
204	20250103	155200	19467640	5060	5060	5060	5060	0
205	20250103	155100	19467640	5060	5060	5060	5060	0
206	20250103	155000	19467640	5060	5060	5060	5060	0
207	20250103	154900	19467640	5060	5060	5060	5060	0
208	20250103	154800	19467640	5060	5060	5060	5060	0
209	20250103	154700	19467640	5060	5060	5060	5060	0
210	20250103	154600	19467640	5060	5060	5060	5060	0
211	20250103	154500	19467640	5060	5060	5060	5060	0
212	20250103	154400	19467640	5060	5060	5060	5060	308
213	20250103	154300	19467640	5060	5060	5060	5060	0
214	20250103	154200	19467640	5060	5060	5060	5060	0
215	20250103	154100	19467640	5060	5060	5060	5060	0
216	20250103	154000	19467640	5060	5060	5060	5060	0
217	20250103	153900	19467640	5060	5060	5060	5060	0
218	20250103	153800	19467640	5060	5060	5060	5060	0
219	20250103	153700	19467640	5060	5060	5060	5060	0
220	20250103	153600	19467640	5060	5060	5060	5060	0
221	20250103	153500	19467640	5060	5060	5060	5060	0
222	20250103	153400	19467640	5060	5060	5060	5060	0
223	20250103	153300	19467640	5060	5060	5060	5060	0
224	20250103	153200	19467640	5060	5060	5060	5060	0
225	20250103	153100	19467640	5060	5060	5060	5060	0
226	20250103	153000	19467640	5060	5060	5060	5060	308
227	20250103	152900	17909160	5040	5040	5040	5040	0
228	20250103	152800	17909160	5040	5040	5040	5040	0
229	20250103	152700	17909160	5040	5040	5040	5040	0
230	20250103	152600	17909160	5040	5040	5040	5040	0
231	20250103	152500	17909160	5040	5040	5040	5040	0
232	20250103	152400	17909160	5040	5040	5040	5040	0
233	20250103	152300	17909160	5040	5040	5040	5040	0
234	20250103	152200	17909160	5040	5040	5040	5040	0
235	20250103	152100	17909160	5040	5040	5040	5040	0
236	20250103	152000	17909160	5040	5040	5040	5040	0
237	20250103	151900	17909160	5040	5040	5040	5040	1
238	20250103	151800	17904120	5040	5040	5040	5040	0
239	20250103	151700	17904120	5040	5040	5040	5040	0
240	20250103	151600	17904120	5040	5040	5040	5040	0
241	20250103	151500	17904120	5040	5040	5040	5040	0
242	20250103	151400	17904120	5040	5040	5040	5040	0
243	20250103	151300	17904120	5040	5040	5040	5040	0
244	20250103	151200	17904120	5040	5040	5040	5040	0
245	20250103	151100	17904120	5040	5040	5040	5040	1
246	20250103	151000	17899080	5040	5040	5040	5040	0
247	20250103	150900	17899080	5040	5040	5040	5040	1
248	20250103	150800	17894040	5040	5040	5040	5040	0
249	20250103	150700	17894040	5040	5040	5040	5040	0
250	20250103	150600	17894040	5040	5040	5040	5040	2
251	20250103	150500	17883960	5010	5010	5010	5010	0
252	20250103	150400	17883960	5010	5010	5010	5010	0
253	20250103	150300	17883960	5010	5010	5010	5010	0
254	20250103	150200	17883960	5010	5010	5010	5010	10
255	20250103	150100	17833860	5010	5010	5010	5010	0
256	20250103	150000	17833860	5010	5010	5010	5010	0
257	20250103	145900	17833860	5010	5010	5010	5010	0
258	20250103	145800	17833860	5010	5010	5010	5010	0
259	20250103	145700	17833860	5010	5010	5010	5010	0
260	20250103	145600	17833860	5010	5010	5010	5010	0
261	20250103	145500	17833860	5010	5010	5010	5010	0
262	20250103	145400	17833860	5010	5010	5010	5010	0
263	20250103	145300	17833860	5010	5010	5010	5010	0
264	20250103	145200	17833860	5010	5010	5010	5010	0
265	20250103	145100	17833860	5010	5010	5010	5010	0
266	20250103	145000	17833860	5010	5010	5010	5010	0
267	20250103	144900	17833860	5010	5010	5010	5010	0
268	20250103	144800	17833860	5010	5010	5010	5010	0
269	20250103	144700	17833860	5010	5010	5010	5010	0
270	20250103	144600	17833860	5010	5010	5010	5010	0
271	20250103	144500	17833860	5010	5010	5010	5010	0
272	20250103	144400	17833860	5010	5010	5010	5010	0
273	20250103	144300	17833860	5010	5010	5010	5010	0
274	20250103	144200	17833860	5010	5010	5010	5010	0
275	20250103	144100	17833860	5010	5010	5010	5010	0
276	20250103	144000	17833860	5010	5010	5010	5010	0
277	20250103	143900	17833860	5010	5010	5010	5010	45
278	20250103	143800	17608410	5010	5010	5010	5010	1
279	20250103	143700	17603400	5010	5010	5010	5010	0
280	20250103	143600	17603400	5010	5010	5010	5010	0
281	20250103	143500	17603400	5010	5010	5010	5010	0
282	20250103	143400	17603400	5010	5010	5010	5010	0
283	20250103	143300	17603400	5010	5010	5010	5010	0
284	20250103	143200	17603400	5010	5010	5010	5010	0
285	20250103	143100	17603400	5010	5010	5010	5010	0
286	20250103	143000	17603400	5010	5010	5010	5010	0
287	20250103	142900	17603400	5010	5010	5010	5010	0
288	20250103	142800	17603400	5010	5010	5010	5010	200
289	20250103	142700	16601400	4985	4985	4985	4985	0
290	20250103	142600	16601400	4985	4985	4985	4985	0
291	20250103	142500	16601400	4985	4985	4985	4985	0
292	20250103	142400	16601400	4985	4985	4985	4985	0
293	20250103	142300	16601400	4985	4985	4985	4985	0
294	20250103	142200	16601400	4985	4985	4985	4985	0
295	20250103	142100	16601400	4985	4985	4985	4985	0
296	20250103	142000	16601400	4985	4985	4985	4985	0
297	20250103	141900	16601400	4985	4985	4985	4985	0
298	20250103	141800	16601400	4985	4985	4985	4985	0
299	20250103	141700	16601400	4985	4985	4985	4985	0
300	20250103	141600	16601400	4985	4985	4985	4985	22
301	20250103	141500	16491730	4985	4985	4985	4985	0
302	20250103	141400	16491730	4985	4985	4985	4985	0
303	20250103	141300	16491730	4985	4985	4985	4985	0
304	20250103	141200	16491730	4985	4985	4985	4985	0
305	20250103	141100	16491730	4985	4985	4985	4985	0
306	20250103	141000	16491730	4985	4985	4985	4985	0
307	20250103	140900	16491730	4985	4985	4985	4985	0
308	20250103	140800	16491730	4985	4985	4985	4985	0
309	20250103	140700	16491730	4985	4985	4985	4985	0
310	20250103	140600	16491730	4985	4985	4985	4985	0
311	20250103	140500	16491730	4985	4985	4985	4985	0
312	20250103	140400	16491730	4985	4985	4985	4985	0
313	20250103	140300	16491730	4985	4985	4985	4985	0
314	20250103	140200	16491730	4985	4985	4985	4985	0
315	20250103	140100	16491730	4985	4985	4985	4985	0
316	20250103	140000	16491730	4985	4985	4985	4985	0
317	20250103	135900	16491730	4985	4985	4985	4985	0
318	20250103	135800	16491730	4985	4985	4985	4985	0
319	20250103	135700	16491730	4985	4985	4985	4985	0
320	20250103	135600	16491730	4985	4985	4985	4985	0
321	20250103	135500	16491730	4985	4985	4985	4985	0
322	20250103	135400	16491730	4985	4985	4985	4985	0
323	20250103	135300	16491730	4985	4985	4985	4985	0
324	20250103	135200	16491730	4985	4985	4985	4985	0
325	20250103	135100	16491730	4985	4985	4985	4985	0
326	20250103	135000	16491730	4985	4985	4985	4985	0
327	20250103	134900	16491730	4985	4985	4985	4985	0
328	20250103	134800	16491730	4985	4985	4985	4985	50
329	20250103	134700	16242480	4985	4985	4985	4985	0
330	20250103	134600	16242480	4985	4985	4985	4985	0
331	20250103	134500	16242480	4985	4985	4985	4985	0
332	20250103	134400	16242480	4985	4985	4985	4985	0
333	20250103	134300	16242480	4985	4995	4995	4985	15
334	20250103	134200	16167675	5020	5020	5020	5020	0
335	20250103	134100	16167675	5020	5020	5020	5020	0
336	20250103	134000	16167675	5020	5020	5020	5020	7
337	20250103	133900	16132535	5020	5020	5020	5020	0
338	20250103	133800	16132535	5020	5020	5020	5020	0
339	20250103	133700	16132535	5020	5020	5020	5020	0
340	20250103	133600	16132535	5020	5020	5020	5020	0
341	20250103	133500	16132535	5020	5020	5020	5020	0
342	20250103	133400	16132535	5020	5020	5020	5020	0
343	20250103	133300	16132535	5020	5020	5020	5020	0
344	20250103	133200	16132535	5020	5020	5020	5020	0
345	20250103	133100	16132535	5020	5020	5020	5020	0
346	20250103	133000	16132535	5020	5020	5020	5020	0
347	20250103	132900	16132535	5020	5020	5020	5020	0
348	20250103	132800	16132535	5020	5020	5020	5020	0
349	20250103	132700	16132535	5020	5020	5020	5020	0
350	20250103	132600	16132535	5020	5020	5020	5020	0
351	20250103	132500	16132535	5020	5020	5020	5020	0
352	20250103	132400	16132535	5020	5020	5020	5020	111
353	20250103	132300	15575315	5030	5030	5030	5030	0
354	20250103	132200	15575315	5030	5030	5030	5030	0
355	20250103	132100	15575315	5030	5030	5030	5030	0
356	20250103	132000	15575315	5030	5030	5030	5030	0
357	20250103	131900	15575315	5030	5030	5030	5030	0
358	20250103	131800	15575315	5030	5030	5030	5030	0
359	20250103	131700	15575315	5030	5030	5030	5030	0
360	20250103	131600	15575315	5030	5030	5030	5030	0
361	20250103	131500	15575315	5030	5030	5030	5030	0
362	20250103	131400	15575315	5030	5030	5030	5030	1
363	20250103	131300	15570285	5020	5020	5020	5020	0
364	20250103	131200	15570285	5020	5020	5020	5020	0
365	20250103	131100	15570285	5020	5020	5020	5020	0
366	20250103	131000	15570285	5020	5020	5020	5020	0
367	20250103	130900	15570285	5020	5020	5020	5020	0
368	20250103	130800	15570285	5020	5020	5020	5020	0
369	20250103	130700	15570285	5020	5020	5020	5020	0
370	20250103	130600	15570285	5020	5020	5020	5020	0
371	20250103	130500	15570285	5020	5020	5020	5020	0
372	20250103	130400	15570285	5020	5020	5020	5020	0
373	20250103	130300	15570285	5020	5020	5020	5020	0
374	20250103	130200	15570285	5020	5020	5020	5020	0
375	20250103	130100	15570285	5020	5020	5020	5020	0
376	20250103	130000	15570285	5020	5020	5020	5020	0
377	20250103	125900	15570285	5020	5020	5020	5020	0
378	20250103	125800	15570285	5020	5020	5020	5020	0
379	20250103	125700	15570285	5020	5020	5020	5020	0
380	20250103	125600	15570285	5020	5020	5020	5020	0
381	20250103	125500	15570285	5020	5020	5020	5020	123
382	20250103	125400	14952825	5020	5020	5020	5020	0
383	20250103	125300	14952825	5020	5020	5020	5020	0
384	20250103	125200	14952825	5020	5020	5020	5020	50
385	20250103	125100	14701825	5020	5020	5020	5020	10
386	20250103	125000	14651625	5020	5020	5020	5020	0
387	20250103	124900	14651625	5020	5020	5020	5020	0
388	20250103	124800	14651625	5020	5020	5020	5020	0
389	20250103	124700	14651625	5020	5020	5020	5020	40
390	20250103	124600	14450825	5020	5020	5020	5020	10
391	20250103	124500	14400625	5010	5010	5010	5010	50
392	20250103	124400	14150125	4980	4980	4980	4980	0
393	20250103	124300	14150125	4980	4980	4980	4980	0
394	20250103	124200	14150125	4980	4980	4980	4980	0
395	20250103	124100	14150125	4980	4980	4980	4980	0
396	20250103	124000	14150125	4980	4980	4980	4980	0
397	20250103	123900	14150125	4980	4980	4980	4980	0
398	20250103	123800	14150125	4980	4980	4980	4980	0
399	20250103	123700	14150125	4980	4980	4980	4980	0
400	20250103	123600	14150125	4980	4980	4980	4980	0
401	20250103	123500	14150125	4980	4980	4980	4980	117
402	20250103	123400	13567465	4975	4975	4975	4975	0
403	20250103	123300	13567465	4975	4975	4975	4975	0
404	20250103	123200	13567465	4975	4975	4975	4975	0
405	20250103	123100	13567465	4975	4975	4975	4975	0
406	20250103	123000	13567465	4975	4975	4975	4975	1
407	20250103	122900	13562490	4980	4980	4980	4980	100
408	20250103	122800	13064490	4980	5000	5000	4975	254
409	20250103	122700	11798255	5000	5000	5000	5000	0
410	20250103	122600	11798255	5000	5000	5000	5000	0
411	20250103	122500	11798255	5000	5000	5000	5000	0
412	20250103	122400	11798255	5000	5000	5000	5000	0
413	20250103	122300	11798255	5000	5000	5000	5000	0
414	20250103	122200	11798255	5000	5030	5030	5000	9
415	20250103	122100	11753185	5020	5020	5020	5020	0
416	20250103	122000	11753185	5020	5020	5020	5020	0
417	20250103	121900	11753185	5020	5020	5020	5020	0
418	20250103	121800	11753185	5020	5020	5020	5020	0
419	20250103	121700	11753185	5020	5020	5020	5020	0
420	20250103	121600	11753185	5020	5020	5020	5020	0
421	20250103	121500	11753185	5020	5020	5020	5020	0
422	20250103	121400	11753185	5020	5020	5020	5020	0
423	20250103	121300	11753185	5020	5020	5020	5020	0
424	20250103	121200	11753185	5020	5020	5020	5020	0
425	20250103	121100	11753185	5020	5020	5020	5020	0
426	20250103	121000	11753185	5020	5020	5020	5020	0
427	20250103	120900	11753185	5020	5020	5020	5020	0
428	20250103	120800	11753185	5020	5020	5020	5020	0
429	20250103	120700	11753185	5020	5050	5050	5010	900
430	20250103	120600	7236705	5050	5050	5050	5050	0
431	20250103	120500	7236705	5050	5050	5050	5050	0
432	20250103	120400	7236705	5050	5050	5050	5050	0
433	20250103	120300	7236705	5050	5050	5050	5050	0
434	20250103	120200	7236705	5050	5050	5050	5050	0
435	20250103	120100	7236705	5050	5050	5050	5050	0
436	20250103	120000	7236705	5050	5050	5050	5050	0
437	20250103	115900	7236705	5050	5050	5050	5050	0
438	20250103	115800	7236705	5050	5050	5050	5050	0
439	20250103	115700	7236705	5050	5050	5050	5050	0
440	20250103	115600	7236705	5050	5050	5050	5050	0
441	20250103	115500	7236705	5050	5050	5050	5050	1
442	20250103	115400	7231655	5060	5060	5060	5060	0
443	20250103	115300	7231655	5060	5060	5060	5060	0
444	20250103	115200	7231655	5060	5060	5060	5060	0
445	20250103	115100	7231655	5060	5060	5060	5060	0
446	20250103	115000	7231655	5060	5060	5060	5060	0
447	20250103	114900	7231655	5060	5060	5060	5060	0
448	20250103	114800	7231655	5060	5060	5060	5060	0
449	20250103	114700	7231655	5060	5060	5060	5060	0
450	20250103	114600	7231655	5060	5060	5060	5060	0
451	20250103	114500	7231655	5060	5060	5060	5060	50
452	20250103	114400	6978655	5050	5050	5050	5050	126
453	20250103	114300	6342355	5050	5050	5050	5050	50
454	20250103	114200	6089855	5010	5010	5010	5010	0
455	20250103	114100	6089855	5010	5010	5010	5010	0
456	20250103	114000	6089855	5010	5010	5010	5010	0
457	20250103	113900	6089855	5010	5010	5010	5010	0
458	20250103	113800	6089855	5010	5010	5010	5010	4
459	20250103	113700	6069815	5040	5040	5040	5040	0
460	20250103	113600	6069815	5040	5040	5040	5040	0
461	20250103	113500	6069815	5040	5040	5040	5040	0
462	20250103	113400	6069815	5040	5040	5040	5040	0
463	20250103	113300	6069815	5040	5040	5040	5040	0
464	20250103	113200	6069815	5040	5040	5040	5040	0
465	20250103	113100	6069815	5040	5040	5040	5040	0
466	20250103	113000	6069815	5040	5040	5040	5040	0
467	20250103	112900	6069815	5040	5040	5040	5040	0
468	20250103	112800	6069815	5040	5040	5040	5040	0
469	20250103	112700	6069815	5040	5040	5040	5040	0
470	20250103	112600	6069815	5040	5040	5040	5040	0
471	20250103	112500	6069815	5040	5040	5040	5040	0
472	20250103	112400	6069815	5040	5040	5040	5040	0
473	20250103	112300	6069815	5040	5040	5040	5040	50
474	20250103	112200	5817815	5020	5020	5020	5020	0
475	20250103	112100	5817815	5020	5020	5020	5020	0
476	20250103	112000	5817815	5020	5020	5020	5020	0
477	20250103	111900	5817815	5020	5030	5030	5020	122
478	20250103	111800	5204255	5040	5040	5040	5040	10
479	20250103	111700	5153855	5050	5050	5050	5050	0
480	20250103	111600	5153855	5050	5050	5050	5050	1
481	20250103	111500	5148805	5050	5050	5050	5050	0
482	20250103	111400	5148805	5050	5050	5050	5050	0
483	20250103	111300	5148805	5050	5050	5050	5050	0
484	20250103	111200	5148805	5050	5050	5050	5050	0
485	20250103	111100	5148805	5050	5050	5050	5050	10
486	20250103	111000	5098305	5050	5050	5050	5050	14
487	20250103	110900	5027605	5030	5030	5030	5030	0
488	20250103	110800	5027605	5030	5030	5030	5030	7
489	20250103	110700	4992395	5030	5030	5030	5030	0
490	20250103	110600	4992395	5030	5030	5030	5030	50
491	20250103	110500	4740895	5030	5030	5030	5030	50
492	20250103	110400	4489395	5020	5020	5020	5020	18
493	20250103	110300	4399035	4970	4970	4970	4970	0
494	20250103	110200	4399035	4970	4970	4970	4970	0
495	20250103	110100	4399035	4970	4970	4970	4970	0
496	20250103	110000	4399035	4970	5020	5020	4970	10
497	20250103	105900	4349135	5030	5030	5030	5030	0
498	20250103	105800	4349135	5030	5030	5030	5030	0
499	20250103	105700	4349135	5030	5030	5030	5030	0
500	20250103	105600	4349135	5030	5030	5030	5030	0
501	20250103	105500	4349135	5030	5030	5030	5030	0
502	20250103	105400	4349135	5030	5030	5030	5030	0
503	20250103	105300	4349135	5030	5030	5030	5030	0
504	20250103	105200	4349135	5030	5030	5030	5030	0
505	20250103	105100	4349135	5030	5030	5030	5030	0
506	20250103	105000	4349135	5030	5030	5030	5030	20
507	20250103	104900	4248535	5020	5020	5020	5020	7
508	20250103	104800	4213395	5030	5030	5030	5030	0
509	20250103	104700	4213395	5030	5030	5030	5030	0
510	20250103	104600	4213395	5030	5030	5030	5030	0
511	20250103	104500	4213395	5030	5030	5030	5030	0
512	20250103	104400	4213395	5030	5030	5030	5030	18
513	20250103	104300	4122855	5030	5030	5030	5030	3
514	20250103	104200	4107765	4965	4965	4965	4965	0
515	20250103	104100	4107765	4965	4965	4965	4965	0
516	20250103	104000	4107765	4965	4965	4965	4965	0
517	20250103	103900	4107765	4965	4965	4965	4965	0
518	20250103	103800	4107765	4965	4965	4965	4965	0
519	20250103	103700	4107765	4965	4965	4965	4965	0
520	20250103	103600	4107765	4965	4965	4965	4965	0
521	20250103	103500	4107765	4965	5000	5000	4965	60
522	20250103	103400	3809485	5000	5000	5000	5000	40
523	20250103	103300	3609485	5000	5000	5000	5000	3
524	20250103	103200	3594485	4965	4965	4965	4965	0
525	20250103	103100	3594485	4965	4965	4965	4965	0
526	20250103	103000	3594485	4965	4970	4970	4965	100
527	20250103	102900	3097975	5030	5030	5030	5030	0
528	20250103	102800	3097975	5030	5030	5030	5030	0
529	20250103	102700	3097975	5030	5030	5030	5030	3
530	20250103	102600	3082885	5030	5030	5030	5030	0
531	20250103	102500	3082885	5030	5030	5030	5030	0
532	20250103	102400	3082885	5030	5030	5030	5030	0
533	20250103	102300	3082885	5030	5030	5030	5030	0
534	20250103	102200	3082885	5030	5030	5030	5030	0
535	20250103	102100	3082885	5030	5030	5030	5030	0
536	20250103	102000	3082885	5030	5030	5030	5030	0
537	20250103	101900	3082885	5030	5030	5030	5030	0
538	20250103	101800	3082885	5030	5030	5030	5030	0
539	20250103	101700	3082885	5030	5040	5040	5030	56
540	20250103	101600	2800695	5050	5050	5050	5050	0
541	20250103	101500	2800695	5050	5050	5050	5050	50
542	20250103	101400	2548195	5030	5030	5030	5030	0
543	20250103	101300	2548195	5030	5030	5030	5030	11
544	20250103	101200	2492865	5030	5030	5030	5030	0
545	20250103	101100	2492865	5030	5030	5030	5030	0
546	20250103	101000	2492865	5030	5030	5030	5030	0
547	20250103	100900	2492865	5030	5030	5030	5030	0
548	20250103	100800	2492865	5030	5030	5030	5030	0
549	20250103	100700	2492865	5030	5030	5030	5030	0
550	20250103	100600	2492865	5030	5030	5030	5030	0
551	20250103	100500	2492865	5030	5030	5030	5030	0
552	20250103	100400	2492865	5030	5030	5030	5030	0
553	20250103	100300	2492865	5030	5030	5030	5030	0
554	20250103	100200	2492865	5030	5030	5030	5030	0
555	20250103	100100	2492865	5030	5030	5030	5030	182
556	20250103	100000	1577405	5030	5030	5030	5030	0
557	20250103	095900	1577405	5030	5030	5030	5030	0
558	20250103	095800	1577405	5030	5030	5030	5030	0
559	20250103	095700	1577405	5030	5030	5030	5030	0
560	20250103	095600	1577405	5030	5030	5030	5030	0
561	20250103	095500	1577405	5030	5030	5030	5030	0
562	20250103	095400	1577405	5030	5030	5030	5030	0
563	20250103	095300	1577405	5030	5030	5030	5030	50
564	20250103	095200	1325905	5030	5030	5030	5030	0
565	20250103	095100	1325905	5030	5030	5030	5030	0
566	20250103	095000	1325905	5030	5030	5030	5030	0
567	20250103	094900	1325905	5030	5030	5030	5030	0
568	20250103	094800	1325905	5030	5030	5030	5030	0
569	20250103	094700	1325905	5030	5030	5030	5030	0
570	20250103	094600	1325905	5030	5030	5030	5030	0
571	20250103	094500	1325905	5030	5030	5030	5030	0
572	20250103	094400	1325905	5030	5030	5030	5030	0
573	20250103	094300	1325905	5030	5030	5030	5030	0
574	20250103	094200	1325905	5030	5030	5030	5030	0
575	20250103	094100	1325905	5030	5030	5030	5030	0
576	20250103	094000	1325905	5030	5030	5030	5030	0
577	20250103	093900	1325905	5030	5020	5030	5020	51
578	20250103	093800	1069875	5020	5020	5020	5020	0
579	20250103	093700	1069875	5020	5020	5020	5020	0
580	20250103	093600	1069875	5020	5020	5020	5020	0
581	20250103	093500	1069875	5020	5020	5020	5020	0
582	20250103	093400	1069875	5020	5020	5020	5020	6
583	20250103	093300	1039755	5010	5010	5010	5010	1
584	20250103	093200	1034745	5010	5010	5010	5010	0
585	20250103	093100	1034745	5010	5010	5010	5010	0
586	20250103	093000	1034745	5010	5010	5010	5010	0
587	20250103	092900	1034745	5010	5010	5010	5010	0
588	20250103	092800	1034745	5010	5010	5010	5010	0
589	20250103	092700	1034745	5010	5010	5010	5010	1
590	20250103	092600	1029735	4945	4945	4945	4945	0
591	20250103	092500	1029735	4945	4945	4945	4945	0
592	20250103	092400	1029735	4945	4945	4945	4945	0
593	20250103	092300	1029735	4945	4945	4945	4945	0
594	20250103	092200	1029735	4945	4945	4945	4945	0
595	20250103	092100	1029735	4945	4945	4945	4945	0
596	20250103	092000	1029735	4945	4945	4945	4945	0
597	20250103	091900	1029735	4945	4945	4945	4945	0
598	20250103	091800	1029735	4945	4945	4945	4945	0
599	20250103	091700	1029735	4945	4945	4945	4945	0
600	20250103	091600	1029735	4945	4945	4945	4945	0
601	20250103	091500	1029735	4945	4965	4965	4945	201
602	20250103	091400	34940	5020	5020	5020	5020	0
603	20250103	091300	34940	5020	5020	5020	5020	0
604	20250103	091200	34940	5020	5020	5020	5020	0
605	20250103	091100	34940	5020	5020	5020	5020	0
606	20250103	091000	34940	5020	5020	5020	5020	0
607	20250103	090900	34940	5020	5020	5020	5020	0
608	20250103	090800	34940	5020	5020	5020	5020	1
609	20250103	090700	29920	5020	5020	5020	5020	0
610	20250103	090600	29920	5020	5020	5020	5020	0
611	20250103	090500	29920	5020	5020	5020	5020	0
612	20250103	090400	29920	5020	5020	5020	5020	0
613	20250103	090300	29920	5020	5020	5020	5020	0
614	20250103	090200	29920	5020	5020	5020	5020	0
615	20250103	090100	29920	5020	4960	5020	4960	6
616	20250103	090000	0	5030	5030	5030	5030	0