KissMeData/030720/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191300	12780790	4960	4960	4960	4960	27
3	20250117	191200	12780790	4960	4960	4960	4960	0
4	20250117	191100	12780790	4960	4960	4960	4960	0
5	20250117	191000	12780790	4960	4960	4960	4960	0
6	20250117	190900	12780790	4960	4960	4960	4960	0
7	20250117	190800	12780790	4960	4960	4960	4960	0
8	20250117	190700	12780790	4960	4960	4960	4960	0
9	20250117	190600	12780790	4960	4960	4960	4960	0
10	20250117	190500	12780790	4960	4960	4960	4960	0
11	20250117	190400	12780790	4960	4960	4960	4960	0
12	20250117	190300	12780790	4960	4960	4960	4960	0
13	20250117	190200	12780790	4960	4960	4960	4960	0
14	20250117	190100	12780790	4960	4960	4960	4960	0
15	20250117	190000	12780790	4960	4960	4960	4960	0
16	20250117	185900	12780790	4960	4960	4960	4960	0
17	20250117	185800	12780790	4960	4960	4960	4960	0
18	20250117	185700	12780790	4960	4960	4960	4960	0
19	20250117	185600	12780790	4960	4960	4960	4960	0
20	20250117	185500	12780790	4960	4960	4960	4960	0
21	20250117	185400	12780790	4960	4960	4960	4960	0
22	20250117	185300	12780790	4960	4960	4960	4960	0
23	20250117	185200	12780790	4960	4960	4960	4960	0
24	20250117	185100	12780790	4960	4960	4960	4960	0
25	20250117	185000	12780790	4960	4960	4960	4960	0
26	20250117	184900	12780790	4960	4960	4960	4960	0
27	20250117	184800	12780790	4960	4960	4960	4960	0
28	20250117	184700	12780790	4960	4960	4960	4960	0
29	20250117	184600	12780790	4960	4960	4960	4960	0
30	20250117	184500	12780790	4960	4960	4960	4960	0
31	20250117	184400	12780790	4960	4960	4960	4960	0
32	20250117	184300	12780790	4960	4960	4960	4960	27
33	20250117	184200	12780790	4960	4960	4960	4960	0
34	20250117	184100	12780790	4960	4960	4960	4960	0
35	20250117	184000	12780790	4960	4960	4960	4960	0
36	20250117	183900	12780790	4960	4960	4960	4960	0
37	20250117	183800	12780790	4960	4960	4960	4960	0
38	20250117	183700	12780790	4960	4960	4960	4960	0
39	20250117	183600	12780790	4960	4960	4960	4960	0
40	20250117	183500	12780790	4960	4960	4960	4960	0
41	20250117	183400	12780790	4960	4960	4960	4960	0
42	20250117	183300	12780790	4960	4960	4960	4960	0
43	20250117	183200	12780790	4960	4960	4960	4960	0
44	20250117	183100	12780790	4960	4960	4960	4960	0
45	20250117	183000	12780790	4960	4960	4960	4960	0
46	20250117	182900	12780790	4960	4960	4960	4960	0
47	20250117	182800	12780790	4960	4960	4960	4960	0
48	20250117	182700	12780790	4960	4960	4960	4960	0
49	20250117	182600	12780790	4960	4960	4960	4960	0
50	20250117	182500	12780790	4960	4960	4960	4960	0
51	20250117	182400	12780790	4960	4960	4960	4960	0
52	20250117	182300	12780790	4960	4960	4960	4960	0
53	20250117	182200	12780790	4960	4960	4960	4960	0
54	20250117	182100	12780790	4960	4960	4960	4960	0
55	20250117	182000	12780790	4960	4960	4960	4960	0
56	20250117	181900	12780790	4960	4960	4960	4960	0
57	20250117	181800	12780790	4960	4960	4960	4960	0
58	20250117	181700	12780790	4960	4960	4960	4960	0
59	20250117	181600	12780790	4960	4960	4960	4960	0
60	20250117	181500	12780790	4960	4960	4960	4960	0
61	20250117	181400	12780790	4960	4960	4960	4960	0
62	20250117	181300	12780790	4960	4960	4960	4960	27
63	20250117	181200	12780790	4960	4960	4960	4960	0
64	20250117	181100	12780790	4960	4960	4960	4960	0
65	20250117	181000	12780790	4960	4960	4960	4960	0
66	20250117	180900	12780790	4960	4960	4960	4960	0
67	20250117	180800	12780790	4960	4960	4960	4960	0
68	20250117	180700	12780790	4960	4960	4960	4960	0
69	20250117	180600	12780790	4960	4960	4960	4960	0
70	20250117	180500	12780790	4960	4960	4960	4960	0
71	20250117	180400	12780790	4960	4960	4960	4960	0
72	20250117	180300	12780790	4960	4960	4960	4960	0
73	20250117	180200	12780790	4960	4960	4960	4960	0
74	20250117	180100	12780790	4960	4960	4960	4960	0
75	20250117	180000	12780790	4960	4960	4960	4960	0
76	20250117	175900	12780790	4960	4960	4960	4960	0
77	20250117	175800	12780790	4960	4960	4960	4960	0
78	20250117	175700	12780790	4960	4960	4960	4960	0
79	20250117	175600	12780790	4960	4960	4960	4960	0
80	20250117	175500	12780790	4960	4960	4960	4960	0
81	20250117	175400	12780790	4960	4960	4960	4960	0
82	20250117	175300	12780790	4960	4960	4960	4960	0
83	20250117	175200	12780790	4960	4960	4960	4960	0
84	20250117	175100	12780790	4960	4960	4960	4960	0
85	20250117	175000	12780790	4960	4960	4960	4960	0
86	20250117	174900	12780790	4960	4960	4960	4960	0
87	20250117	174800	12780790	4960	4960	4960	4960	0
88	20250117	174700	12780790	4960	4960	4960	4960	0
89	20250117	174600	12780790	4960	4960	4960	4960	0
90	20250117	174500	12780790	4960	4960	4960	4960	0
91	20250117	174400	12780790	4960	4960	4960	4960	0
92	20250117	174300	12780790	4960	4960	4960	4960	27
93	20250117	174200	12780790	4960	4960	4960	4960	0
94	20250117	174100	12780790	4960	4960	4960	4960	0
95	20250117	174000	12780790	4960	4960	4960	4960	0
96	20250117	173900	12780790	4960	4960	4960	4960	0
97	20250117	173800	12780790	4960	4960	4960	4960	0
98	20250117	173700	12780790	4960	4960	4960	4960	0
99	20250117	173600	12780790	4960	4960	4960	4960	0
100	20250117	173500	12780790	4960	4960	4960	4960	0
101	20250117	173400	12780790	4960	4960	4960	4960	0
102	20250117	173300	12780790	4960	4960	4960	4960	0
103	20250117	173200	12780790	4960	4960	4960	4960	0
104	20250117	173100	12780790	4960	4960	4960	4960	0
105	20250117	173000	12780790	4960	4960	4960	4960	0
106	20250117	172900	12780790	4960	4960	4960	4960	0
107	20250117	172800	12780790	4960	4960	4960	4960	0
108	20250117	172700	12780790	4960	4960	4960	4960	0
109	20250117	172600	12780790	4960	4960	4960	4960	0
110	20250117	172500	12780790	4960	4960	4960	4960	0
111	20250117	172400	12780790	4960	4960	4960	4960	0
112	20250117	172300	12780790	4960	4960	4960	4960	0
113	20250117	172200	12780790	4960	4960	4960	4960	0
114	20250117	172100	12780790	4960	4960	4960	4960	0
115	20250117	172000	12780790	4960	4960	4960	4960	0
116	20250117	171900	12780790	4960	4960	4960	4960	0
117	20250117	171800	12780790	4960	4960	4960	4960	0
118	20250117	171700	12780790	4960	4960	4960	4960	0
119	20250117	171600	12780790	4960	4960	4960	4960	0
120	20250117	171500	12780790	4960	4960	4960	4960	0
121	20250117	171400	12780790	4960	4960	4960	4960	0
122	20250117	171300	12780790	4960	4960	4960	4960	27
123	20250117	171200	12780790	4960	4960	4960	4960	0
124	20250117	171100	12780790	4960	4960	4960	4960	0
125	20250117	171000	12780790	4960	4960	4960	4960	0
126	20250117	170900	12780790	4960	4960	4960	4960	0
127	20250117	170800	12780790	4960	4960	4960	4960	0
128	20250117	170700	12780790	4960	4960	4960	4960	0
129	20250117	170600	12780790	4960	4960	4960	4960	0
130	20250117	170500	12780790	4960	4960	4960	4960	0
131	20250117	170400	12780790	4960	4960	4960	4960	0
132	20250117	170300	12780790	4960	4960	4960	4960	0
133	20250117	170200	12780790	4960	4960	4960	4960	0
134	20250117	170100	12780790	4960	4960	4960	4960	0
135	20250117	170000	12780790	4960	4960	4960	4960	0
136	20250117	165900	12780790	4960	4960	4960	4960	0
137	20250117	165800	12780790	4960	4960	4960	4960	0
138	20250117	165700	12780790	4960	4960	4960	4960	0
139	20250117	165600	12780790	4960	4960	4960	4960	0
140	20250117	165500	12780790	4960	4960	4960	4960	0
141	20250117	165400	12780790	4960	4960	4960	4960	0
142	20250117	165300	12780790	4960	4960	4960	4960	0
143	20250117	165200	12780790	4960	4960	4960	4960	0
144	20250117	165100	12780790	4960	4960	4960	4960	0
145	20250117	165000	12780790	4960	4960	4960	4960	0
146	20250117	164900	12780790	4960	4960	4960	4960	0
147	20250117	164800	12780790	4960	4960	4960	4960	0
148	20250117	164700	12780790	4960	4960	4960	4960	0
149	20250117	164600	12780790	4960	4960	4960	4960	0
150	20250117	164500	12780790	4960	4960	4960	4960	0
151	20250117	164400	12780790	4960	4960	4960	4960	0
152	20250117	164300	12780790	4960	4960	4960	4960	27
153	20250117	164200	12780790	4960	4960	4960	4960	0
154	20250117	164100	12780790	4960	4960	4960	4960	0
155	20250117	164000	12780790	4960	4960	4960	4960	0
156	20250117	163900	12780790	4960	4960	4960	4960	0
157	20250117	163800	12780790	4960	4960	4960	4960	0
158	20250117	163700	12780790	4960	4960	4960	4960	0
159	20250117	163600	12780790	4960	4960	4960	4960	0
160	20250117	163500	12780790	4960	4960	4960	4960	0
161	20250117	163400	12780790	4960	4960	4960	4960	0
162	20250117	163300	12780790	4960	4960	4960	4960	0
163	20250117	163200	12780790	4960	4960	4960	4960	0
164	20250117	163100	12780790	4960	4960	4960	4960	0
165	20250117	163000	12780790	4960	4960	4960	4960	0
166	20250117	162900	12780790	4960	4960	4960	4960	0
167	20250117	162800	12780790	4960	4960	4960	4960	0
168	20250117	162700	12780790	4960	4960	4960	4960	0
169	20250117	162600	12780790	4960	4960	4960	4960	0
170	20250117	162500	12780790	4960	4960	4960	4960	0
171	20250117	162400	12780790	4960	4960	4960	4960	0
172	20250117	162300	12780790	4960	4960	4960	4960	0
173	20250117	162200	12780790	4960	4960	4960	4960	0
174	20250117	162100	12780790	4960	4960	4960	4960	0
175	20250117	162000	12780790	4960	4960	4960	4960	0
176	20250117	161900	12780790	4960	4960	4960	4960	0
177	20250117	161800	12780790	4960	4960	4960	4960	0
178	20250117	161700	12780790	4960	4960	4960	4960	0
179	20250117	161600	12780790	4960	4960	4960	4960	0
180	20250117	161500	12780790	4960	4960	4960	4960	0
181	20250117	161400	12780790	4960	4960	4960	4960	0
182	20250117	161300	12780790	4960	4960	4960	4960	27
183	20250117	161200	12780790	4960	4960	4960	4960	0
184	20250117	161100	12780790	4960	4960	4960	4960	0
185	20250117	161000	12780790	4960	4960	4960	4960	0
186	20250117	160900	12780790	4960	4960	4960	4960	0
187	20250117	160800	12780790	4960	4960	4960	4960	0
188	20250117	160700	12780790	4960	4960	4960	4960	0
189	20250117	160600	12780790	4960	4960	4960	4960	0
190	20250117	160500	12780790	4960	4960	4960	4960	0
191	20250117	160400	12780790	4960	4960	4960	4960	0
192	20250117	160300	12780790	4960	4960	4960	4960	0
193	20250117	160200	12780790	4960	4960	4960	4960	0
194	20250117	160100	12780790	4960	4960	4960	4960	0
195	20250117	160000	12780790	4960	4960	4960	4960	0
196	20250117	155900	12780790	4960	4960	4960	4960	0
197	20250117	155800	12780790	4960	4960	4960	4960	0
198	20250117	155700	12780790	4960	4960	4960	4960	0
199	20250117	155600	12780790	4960	4960	4960	4960	0
200	20250117	155500	12780790	4960	4960	4960	4960	0
201	20250117	155400	12780790	4960	4960	4960	4960	0
202	20250117	155300	12780790	4960	4960	4960	4960	0
203	20250117	155200	12780790	4960	4960	4960	4960	0
204	20250117	155100	12780790	4960	4960	4960	4960	0
205	20250117	155000	12780790	4960	4960	4960	4960	0
206	20250117	154900	12780790	4960	4960	4960	4960	0
207	20250117	154800	12780790	4960	4960	4960	4960	0
208	20250117	154700	12780790	4960	4960	4960	4960	0
209	20250117	154600	12780790	4960	4960	4960	4960	0
210	20250117	154500	12780790	4960	4960	4960	4960	0
211	20250117	154400	12780790	4960	4960	4960	4960	0
212	20250117	154300	12780790	4960	4960	4960	4960	27
213	20250117	154200	12780790	4960	4960	4960	4960	0
214	20250117	154100	12780790	4960	4960	4960	4960	0
215	20250117	154000	12780790	4960	4960	4960	4960	0
216	20250117	153900	12780790	4960	4960	4960	4960	0
217	20250117	153800	12780790	4960	4960	4960	4960	0
218	20250117	153700	12780790	4960	4960	4960	4960	0
219	20250117	153600	12780790	4960	4960	4960	4960	0
220	20250117	153500	12780790	4960	4960	4960	4960	0
221	20250117	153400	12780790	4960	4960	4960	4960	0
222	20250117	153300	12780790	4960	4960	4960	4960	0
223	20250117	153200	12780790	4960	4960	4960	4960	0
224	20250117	153100	12780790	4960	4960	4960	4960	0
225	20250117	153000	12780790	4960	4960	4960	4960	27
226	20250117	152900	12646870	4960	4960	4960	4960	0
227	20250117	152800	12646870	4960	4960	4960	4960	0
228	20250117	152700	12646870	4960	4960	4960	4960	0
229	20250117	152600	12646870	4960	4960	4960	4960	0
230	20250117	152500	12646870	4960	4960	4960	4960	0
231	20250117	152400	12646870	4960	4960	4960	4960	0
232	20250117	152300	12646870	4960	4960	4960	4960	0
233	20250117	152200	12646870	4960	4960	4960	4960	0
234	20250117	152100	12646870	4960	4960	4960	4960	0
235	20250117	152000	12646870	4960	4960	4960	4960	0
236	20250117	151900	12646870	4960	4960	4960	4960	72
237	20250117	151800	12289750	4995	4995	4995	4995	0
238	20250117	151700	12289750	4995	4995	4995	4995	0
239	20250117	151600	12289750	4995	4995	4995	4995	0
240	20250117	151500	12289750	4995	4995	4995	4995	0
241	20250117	151400	12289750	4995	4995	4995	4995	0
242	20250117	151300	12289750	4995	4995	4995	4995	2
243	20250117	151200	12279760	4995	4995	4995	4995	0
244	20250117	151100	12279760	4995	4995	4995	4995	2
245	20250117	151000	12269770	4955	4955	4955	4955	0
246	20250117	150900	12269770	4955	4955	4955	4955	1
247	20250117	150800	12264815	5000	5000	5000	5000	0
248	20250117	150700	12264815	5000	5000	5000	5000	0
249	20250117	150600	12264815	5000	5000	5000	5000	2
250	20250117	150500	12254815	4955	4955	4955	4955	19
251	20250117	150400	12160670	4955	4955	4955	4955	0
252	20250117	150300	12160670	4955	4955	4955	4955	0
253	20250117	150200	12160670	4955	4955	4955	4955	0
254	20250117	150100	12160670	4955	4955	4955	4955	0
255	20250117	150000	12160670	4955	4955	4955	4955	92
256	20250117	145900	11704810	4950	4950	4950	4950	0
257	20250117	145800	11704810	4950	4950	4950	4950	12
258	20250117	145700	11645410	5000	5000	5000	5000	0
259	20250117	145600	11645410	5000	5000	5000	5000	0
260	20250117	145500	11645410	5000	5000	5000	5000	0
261	20250117	145400	11645410	5000	5000	5000	5000	0
262	20250117	145300	11645410	5000	5000	5000	5000	0
263	20250117	145200	11645410	5000	5000	5000	5000	0
264	20250117	145100	11645410	5000	5000	5000	5000	0
265	20250117	145000	11645410	5000	5000	5000	5000	0
266	20250117	144900	11645410	5000	5000	5000	5000	0
267	20250117	144800	11645410	5000	5000	5000	5000	0
268	20250117	144700	11645410	5000	5000	5000	5000	0
269	20250117	144600	11645410	5000	5000	5000	5000	0
270	20250117	144500	11645410	5000	5000	5000	5000	0
271	20250117	144400	11645410	5000	5000	5000	5000	0
272	20250117	144300	11645410	5000	5000	5000	5000	0
273	20250117	144200	11645410	5000	5000	5000	5000	0
274	20250117	144100	11645410	5000	5000	5000	5000	0
275	20250117	144000	11645410	5000	5000	5000	5000	14
276	20250117	143900	11575410	5010	5010	5010	5010	0
277	20250117	143800	11575410	5010	5010	5010	5010	0
278	20250117	143700	11575410	5010	5010	5010	5010	0
279	20250117	143600	11575410	5010	5010	5010	5010	0
280	20250117	143500	11575410	5010	5010	5010	5010	0
281	20250117	143400	11575410	5010	5010	5010	5010	0
282	20250117	143300	11575410	5010	4975	5010	4945	240
283	20250117	143200	10384440	4980	4980	4980	4980	0
284	20250117	143100	10384440	4980	4980	4980	4980	0
285	20250117	143000	10384440	4980	4980	4980	4980	0
286	20250117	142900	10384440	4980	4980	4980	4980	0
287	20250117	142800	10384440	4980	4980	4980	4980	33
288	20250117	142700	10220100	4980	4980	4980	4980	0
289	20250117	142600	10220100	4980	4980	4980	4980	0
290	20250117	142500	10220100	4980	4980	4980	4980	0
291	20250117	142400	10220100	4980	4980	4980	4980	0
292	20250117	142300	10220100	4980	4980	4980	4980	0
293	20250117	142200	10220100	4980	4980	4980	4980	0
294	20250117	142100	10220100	4980	4980	4980	4980	0
295	20250117	142000	10220100	4980	4980	4980	4980	0
296	20250117	141900	10220100	4980	4980	4980	4980	0
297	20250117	141800	10220100	4980	4980	4980	4980	0
298	20250117	141700	10220100	4980	4980	4980	4980	0
299	20250117	141600	10220100	4980	4980	4980	4980	0
300	20250117	141500	10220100	4980	4980	4980	4980	0
301	20250117	141400	10220100	4980	4980	4980	4980	0
302	20250117	141300	10220100	4980	4980	4980	4980	0
303	20250117	141200	10220100	4980	4980	4980	4980	0
304	20250117	141100	10220100	4980	4980	4980	4980	21
305	20250117	141000	10115520	4990	4990	4990	4990	0
306	20250117	140900	10115520	4990	4990	4990	4990	0
307	20250117	140800	10115520	4990	4990	4990	4990	0
308	20250117	140700	10115520	4990	4990	4990	4990	0
309	20250117	140600	10115520	4990	4990	4990	4990	0
310	20250117	140500	10115520	4990	4990	4990	4990	0
311	20250117	140400	10115520	4990	4990	4990	4990	0
312	20250117	140300	10115520	4990	4990	4990	4990	0
313	20250117	140200	10115520	4990	4990	4990	4990	1
314	20250117	140100	10110530	4990	4990	4990	4990	0
315	20250117	140000	10110530	4990	4995	4995	4990	123
316	20250117	135900	9496490	4995	4995	4995	4995	0
317	20250117	135800	9496490	4995	4995	4995	4995	0
318	20250117	135700	9496490	4995	4995	4995	4995	0
319	20250117	135600	9496490	4995	4995	4995	4995	0
320	20250117	135500	9496490	4995	4995	4995	4995	0
321	20250117	135400	9496490	4995	4995	4995	4995	20
322	20250117	135300	9396590	5000	5000	5000	5000	0
323	20250117	135200	9396590	5000	5000	5000	5000	0
324	20250117	135100	9396590	5000	5000	5000	5000	0
325	20250117	135000	9396590	5000	5000	5000	5000	0
326	20250117	134900	9396590	5000	5000	5000	5000	0
327	20250117	134800	9396590	5000	5000	5000	5000	0
328	20250117	134700	9396590	5000	5000	5000	5000	0
329	20250117	134600	9396590	5000	5000	5000	5000	0
330	20250117	134500	9396590	5000	5000	5000	5000	0
331	20250117	134400	9396590	5000	5000	5000	5000	0
332	20250117	134300	9396590	5000	5000	5000	5000	0
333	20250117	134200	9396590	5000	5000	5000	5000	0
334	20250117	134100	9396590	5000	5000	5000	5000	0
335	20250117	134000	9396590	5000	5000	5000	5000	0
336	20250117	133900	9396590	5000	5000	5000	5000	0
337	20250117	133800	9396590	5000	5000	5000	5000	0
338	20250117	133700	9396590	5000	5000	5000	5000	0
339	20250117	133600	9396590	5000	5000	5000	5000	0
340	20250117	133500	9396590	5000	5000	5000	5000	0
341	20250117	133400	9396590	5000	5000	5000	5000	0
342	20250117	133300	9396590	5000	5000	5000	5000	0
343	20250117	133200	9396590	5000	5000	5000	5000	0
344	20250117	133100	9396590	5000	5000	5000	5000	0
345	20250117	133000	9396590	5000	5000	5000	5000	0
346	20250117	132900	9396590	5000	5000	5000	5000	0
347	20250117	132800	9396590	5000	5000	5000	5000	0
348	20250117	132700	9396590	5000	5000	5000	5000	0
349	20250117	132600	9396590	5000	5000	5000	5000	0
350	20250117	132500	9396590	5000	5000	5000	5000	0
351	20250117	132400	9396590	5000	5000	5000	5000	0
352	20250117	132300	9396590	5000	5000	5000	5000	12
353	20250117	132200	9336590	5000	5000	5000	5000	0
354	20250117	132100	9336590	5000	5000	5000	5000	0
355	20250117	132000	9336590	5000	5000	5000	5000	0
356	20250117	131900	9336590	5000	5000	5000	5000	0
357	20250117	131800	9336590	5000	5000	5000	5000	0
358	20250117	131700	9336590	5000	5000	5000	5000	0
359	20250117	131600	9336590	5000	5000	5000	5000	0
360	20250117	131500	9336590	5000	5000	5000	5000	0
361	20250117	131400	9336590	5000	5000	5000	5000	0
362	20250117	131300	9336590	5000	5000	5000	5000	0
363	20250117	131200	9336590	5000	5000	5000	5000	0
364	20250117	131100	9336590	5000	5000	5000	5000	0
365	20250117	131000	9336590	5000	5000	5000	5000	0
366	20250117	130900	9336590	5000	5000	5000	5000	0
367	20250117	130800	9336590	5000	5000	5000	5000	19
368	20250117	130700	9241590	5000	5000	5000	5000	0
369	20250117	130600	9241590	5000	5000	5000	5000	0
370	20250117	130500	9241590	5000	5000	5000	5000	0
371	20250117	130400	9241590	5000	5000	5000	5000	0
372	20250117	130300	9241590	5000	5000	5000	5000	0
373	20250117	130200	9241590	5000	5000	5000	5000	0
374	20250117	130100	9241590	5000	5000	5000	5000	0
375	20250117	130000	9241590	5000	5000	5000	5000	0
376	20250117	125900	9241590	5000	5000	5000	5000	0
377	20250117	125800	9241590	5000	5000	5000	5000	0
378	20250117	125700	9241590	5000	5000	5000	5000	0
379	20250117	125600	9241590	5000	5000	5000	5000	0
380	20250117	125500	9241590	5000	5000	5000	5000	0
381	20250117	125400	9241590	5000	5000	5000	5000	0
382	20250117	125300	9241590	5000	5000	5000	5000	0
383	20250117	125200	9241590	5000	5000	5000	5000	0
384	20250117	125100	9241590	5000	5000	5000	5000	0
385	20250117	125000	9241590	5000	5000	5000	5000	0
386	20250117	124900	9241590	5000	5000	5000	5000	0
387	20250117	124800	9241590	5000	5000	5000	5000	0
388	20250117	124700	9241590	5000	5000	5000	5000	0
389	20250117	124600	9241590	5000	5000	5000	5000	0
390	20250117	124500	9241590	5000	5000	5000	5000	0
391	20250117	124400	9241590	5000	5000	5000	5000	0
392	20250117	124300	9241590	5000	5000	5000	5000	0
393	20250117	124200	9241590	5000	5000	5000	5000	0
394	20250117	124100	9241590	5000	5000	5000	5000	0
395	20250117	124000	9241590	5000	5000	5000	5000	0
396	20250117	123900	9241590	5000	5000	5000	5000	0
397	20250117	123800	9241590	5000	5000	5000	5000	0
398	20250117	123700	9241590	5000	5000	5000	5000	0
399	20250117	123600	9241590	5000	5000	5000	5000	0
400	20250117	123500	9241590	5000	5000	5000	5000	0
401	20250117	123400	9241590	5000	5000	5000	5000	0
402	20250117	123300	9241590	5000	5000	5000	5000	0
403	20250117	123200	9241590	5000	5000	5000	5000	0
404	20250117	123100	9241590	5000	5000	5000	5000	11
405	20250117	123000	9186590	4995	4995	4995	4995	0
406	20250117	122900	9186590	4995	4995	4995	4995	0
407	20250117	122800	9186590	4995	4995	4995	4995	0
408	20250117	122700	9186590	4995	4995	4995	4995	0
409	20250117	122600	9186590	4995	4995	4995	4995	0
410	20250117	122500	9186590	4995	4995	4995	4995	0
411	20250117	122400	9186590	4995	4995	4995	4995	0
412	20250117	122300	9186590	4995	4995	4995	4995	0
413	20250117	122200	9186590	4995	4995	4995	4995	0
414	20250117	122100	9186590	4995	4995	4995	4995	0
415	20250117	122000	9186590	4995	4995	4995	4995	0
416	20250117	121900	9186590	4995	4995	4995	4995	0
417	20250117	121800	9186590	4995	4995	4995	4995	0
418	20250117	121700	9186590	4995	4995	4995	4995	0
419	20250117	121600	9186590	4995	4995	4995	4995	0
420	20250117	121500	9186590	4995	4995	4995	4995	0
421	20250117	121400	9186590	4995	4995	4995	4995	0
422	20250117	121300	9186590	4995	4995	4995	4995	0
423	20250117	121200	9186590	4995	4995	4995	4995	0
424	20250117	121100	9186590	4995	4995	4995	4995	0
425	20250117	121000	9186590	4995	4995	4995	4995	0
426	20250117	120900	9186590	4995	4995	4995	4995	0
427	20250117	120800	9186590	4995	4995	4995	4995	0
428	20250117	120700	9186590	4995	4995	4995	4995	0
429	20250117	120600	9186590	4995	4995	4995	4995	0
430	20250117	120500	9186590	4995	4995	4995	4995	0
431	20250117	120400	9186590	4995	4995	4995	4995	0
432	20250117	120300	9186590	4995	4995	4995	4995	0
433	20250117	120200	9186590	4995	4995	4995	4995	0
434	20250117	120100	9186590	4995	4995	4995	4995	0
435	20250117	120000	9186590	4995	4995	4995	4995	0
436	20250117	115900	9186590	4995	4995	4995	4995	0
437	20250117	115800	9186590	4995	4995	4995	4995	0
438	20250117	115700	9186590	4995	4995	4995	4995	0
439	20250117	115600	9186590	4995	4995	4995	4995	0
440	20250117	115500	9186590	4995	4995	4995	4995	1
441	20250117	115400	9181595	5030	5030	5030	5030	0
442	20250117	115300	9181595	5030	5030	5030	5030	0
443	20250117	115200	9181595	5030	5030	5030	5030	0
444	20250117	115100	9181595	5030	5030	5030	5030	0
445	20250117	115000	9181595	5030	5030	5030	5030	0
446	20250117	114900	9181595	5030	5030	5030	5030	0
447	20250117	114800	9181595	5030	5030	5030	5030	0
448	20250117	114700	9181595	5030	5030	5030	5030	1
449	20250117	114600	9176565	5030	5030	5030	5030	0
450	20250117	114500	9176565	5030	5030	5030	5030	0
451	20250117	114400	9176565	5030	5030	5030	5030	0
452	20250117	114300	9176565	5030	5030	5030	5030	0
453	20250117	114200	9176565	5030	5030	5030	5030	0
454	20250117	114100	9176565	5030	5030	5030	5030	0
455	20250117	114000	9176565	5030	5030	5030	5030	0
456	20250117	113900	9176565	5030	5030	5030	5030	0
457	20250117	113800	9176565	5030	5030	5030	5030	0
458	20250117	113700	9176565	5030	5030	5030	5030	0
459	20250117	113600	9176565	5030	5030	5030	5030	0
460	20250117	113500	9176565	5030	5020	5030	5020	20
461	20250117	113400	9076015	5030	5030	5030	5030	0
462	20250117	113300	9076015	5030	5030	5030	5030	0
463	20250117	113200	9076015	5030	5030	5030	5030	0
464	20250117	113100	9076015	5030	5030	5030	5030	0
465	20250117	113000	9076015	5030	5030	5030	5030	0
466	20250117	112900	9076015	5030	5030	5030	5030	0
467	20250117	112800	9076015	5030	5030	5030	5030	0
468	20250117	112700	9076015	5030	5030	5030	5030	0
469	20250117	112600	9076015	5030	5030	5030	5030	0
470	20250117	112500	9076015	5030	5030	5030	5030	0
471	20250117	112400	9076015	5030	5030	5030	5030	0
472	20250117	112300	9076015	5030	5030	5030	5030	0
473	20250117	112200	9076015	5030	5030	5030	5030	0
474	20250117	112100	9076015	5030	5030	5030	5030	0
475	20250117	112000	9076015	5030	5030	5030	5030	0
476	20250117	111900	9076015	5030	5030	5030	5030	0
477	20250117	111800	9076015	5030	5030	5030	5030	0
478	20250117	111700	9076015	5030	5010	5030	5010	94
479	20250117	111600	8603315	5000	5010	5010	5000	501
480	20250117	111500	6098305	5010	5010	5010	5010	0
481	20250117	111400	6098305	5010	5010	5010	5010	0
482	20250117	111300	6098305	5010	5010	5010	5010	0
483	20250117	111200	6098305	5010	5010	5010	5010	0
484	20250117	111100	6098305	5010	5010	5010	5010	0
485	20250117	111000	6098305	5010	5010	5010	5010	0
486	20250117	110900	6098305	5010	5010	5010	5010	0
487	20250117	110800	6098305	5010	5010	5010	5010	2
488	20250117	110700	6088285	5010	5010	5010	5010	0
489	20250117	110600	6088285	5010	5010	5010	5010	0
490	20250117	110500	6088285	5010	5010	5010	5010	0
491	20250117	110400	6088285	5010	5010	5010	5010	0
492	20250117	110300	6088285	5010	5010	5010	5010	0
493	20250117	110200	6088285	5010	5010	5010	5010	0
494	20250117	110100	6088285	5010	5010	5010	5010	0
495	20250117	110000	6088285	5010	5010	5010	5010	0
496	20250117	105900	6088285	5010	5010	5010	5010	0
497	20250117	105800	6088285	5010	5010	5010	5010	0
498	20250117	105700	6088285	5010	5010	5010	5010	0
499	20250117	105600	6088285	5010	5010	5010	5010	0
500	20250117	105500	6088285	5010	5010	5010	5010	22
501	20250117	105400	5978065	5010	5010	5010	5010	0
502	20250117	105300	5978065	5010	5010	5010	5010	0
503	20250117	105200	5978065	5010	5010	5010	5010	1
504	20250117	105100	5973055	5040	5040	5040	5040	0
505	20250117	105000	5973055	5040	5040	5040	5040	0
506	20250117	104900	5973055	5040	5040	5040	5040	0
507	20250117	104800	5973055	5040	5040	5040	5040	0
508	20250117	104700	5973055	5040	5040	5040	5040	0
509	20250117	104600	5973055	5040	5040	5040	5040	0
510	20250117	104500	5973055	5040	5040	5040	5040	0
511	20250117	104400	5973055	5040	5040	5040	5040	0
512	20250117	104300	5973055	5040	5040	5040	5040	0
513	20250117	104200	5973055	5040	5040	5040	5040	0
514	20250117	104100	5973055	5040	5040	5040	5040	0
515	20250117	104000	5973055	5040	5040	5040	5040	0
516	20250117	103900	5973055	5040	5040	5040	5040	0
517	20250117	103800	5973055	5040	5040	5040	5040	0
518	20250117	103700	5973055	5040	5040	5040	5040	0
519	20250117	103600	5973055	5040	5040	5040	5040	0
520	20250117	103500	5973055	5040	5040	5040	5040	0
521	20250117	103400	5973055	5040	5040	5040	5040	0
522	20250117	103300	5973055	5040	5040	5040	5040	3
523	20250117	103200	5957935	4995	4995	4995	4995	0
524	20250117	103100	5957935	4995	4995	4995	4995	0
525	20250117	103000	5957935	4995	5000	5000	4995	25
526	20250117	102900	5832970	5050	5050	5050	5050	0
527	20250117	102800	5832970	5050	5050	5050	5050	0
528	20250117	102700	5832970	5050	5050	5050	5050	0
529	20250117	102600	5832970	5050	5050	5050	5050	0
530	20250117	102500	5832970	5050	5050	5050	5050	0
531	20250117	102400	5832970	5050	5050	5050	5050	0
532	20250117	102300	5832970	5050	5050	5050	5050	0
533	20250117	102200	5832970	5050	5050	5050	5050	0
534	20250117	102100	5832970	5050	5050	5050	5050	0
535	20250117	102000	5832970	5050	5050	5050	5050	0
536	20250117	101900	5832970	5050	5050	5050	5050	0
537	20250117	101800	5832970	5050	5050	5050	5050	0
538	20250117	101700	5832970	5050	5050	5050	5050	0
539	20250117	101600	5832970	5050	5050	5050	5050	0
540	20250117	101500	5832970	5050	5050	5050	5050	0
541	20250117	101400	5832970	5050	5050	5050	5050	0
542	20250117	101300	5832970	5050	5050	5050	5050	0
543	20250117	101200	5832970	5050	5050	5050	5050	1
544	20250117	101100	5827920	5040	5040	5040	5040	0
545	20250117	101000	5827920	5040	5040	5040	5040	0
546	20250117	100900	5827920	5040	5040	5040	5040	0
547	20250117	100800	5827920	5040	5040	5040	5040	0
548	20250117	100700	5827920	5040	5040	5040	5040	0
549	20250117	100600	5827920	5040	5040	5040	5040	0
550	20250117	100500	5827920	5040	5040	5040	5040	0
551	20250117	100400	5827920	5040	5040	5040	5040	0
552	20250117	100300	5827920	5040	5040	5040	5040	0
553	20250117	100200	5827920	5040	5040	5040	5040	1
554	20250117	100100	5822880	5050	5050	5050	5050	0
555	20250117	100000	5822880	5050	5050	5050	5050	0
556	20250117	095900	5822880	5050	5050	5050	5050	0
557	20250117	095800	5822880	5050	5050	5050	5050	0
558	20250117	095700	5822880	5050	5050	5050	5050	0
559	20250117	095600	5822880	5050	5050	5050	5050	0
560	20250117	095500	5822880	5050	5050	5050	5050	0
561	20250117	095400	5822880	5050	5050	5050	5050	0
562	20250117	095300	5822880	5050	5050	5050	5050	0
563	20250117	095200	5822880	5050	5050	5050	5050	0
564	20250117	095100	5822880	5050	5050	5050	5050	0
565	20250117	095000	5822880	5050	5050	5050	5050	0
566	20250117	094900	5822880	5050	5050	5050	5050	0
567	20250117	094800	5822880	5050	5050	5050	5050	0
568	20250117	094700	5822880	5050	5050	5050	5050	0
569	20250117	094600	5822880	5050	5050	5050	5050	0
570	20250117	094500	5822880	5050	5050	5050	5050	0
571	20250117	094400	5822880	5050	5050	5050	5050	0
572	20250117	094300	5822880	5050	5050	5050	5050	0
573	20250117	094200	5822880	5050	5050	5050	5050	0
574	20250117	094100	5822880	5050	5050	5050	5050	0
575	20250117	094000	5822880	5050	5050	5050	5050	1
576	20250117	093900	5817830	5070	5070	5070	5070	0
577	20250117	093800	5817830	5070	5070	5070	5070	0
578	20250117	093700	5817830	5070	5070	5070	5070	0
579	20250117	093600	5817830	5070	5070	5070	5070	0
580	20250117	093500	5817830	5070	5070	5070	5070	0
581	20250117	093400	5817830	5070	5070	5070	5070	0
582	20250117	093300	5817830	5070	5070	5070	5070	1
583	20250117	093200	5812760	5070	5070	5070	5070	0
584	20250117	093100	5812760	5070	5070	5070	5070	0
585	20250117	093000	5812760	5070	5070	5070	5070	0
586	20250117	092900	5812760	5070	5070	5070	5070	0
587	20250117	092800	5812760	5070	5000	5070	5000	40
588	20250117	092700	5611040	5000	5000	5000	5000	0
589	20250117	092600	5611040	5000	5000	5000	5000	0
590	20250117	092500	5611040	5000	5000	5000	5000	111
591	20250117	092400	5056040	5000	5000	5000	5000	0
592	20250117	092300	5056040	5000	5000	5000	5000	0
593	20250117	092200	5056040	5000	5000	5000	5000	0
594	20250117	092100	5056040	5000	5000	5000	5000	1
595	20250117	092000	5051040	5000	5000	5000	5000	0
596	20250117	091900	5051040	5000	5000	5000	5000	1
597	20250117	091800	5046040	5000	5000	5000	5000	0
598	20250117	091700	5046040	5000	5010	5010	5000	376
599	20250117	091600	3166000	5060	5060	5060	5060	30
600	20250117	091500	3014200	5110	5110	5110	5110	0
601	20250117	091400	3014200	5110	5110	5110	5110	0
602	20250117	091300	3014200	5110	5110	5110	5110	0
603	20250117	091200	3014200	5110	5110	5110	5110	1
604	20250117	091100	3009090	5020	5020	5020	5020	0
605	20250117	091000	3009090	5020	5020	5020	5020	0
606	20250117	090900	3009090	5020	5020	5020	5020	0
607	20250117	090800	3009090	5020	5020	5020	5020	0
608	20250117	090700	3009090	5020	5020	5020	5020	0
609	20250117	090600	3009090	5020	5020	5020	5000	337
610	20250117	090500	1319210	5050	5050	5050	5050	141
611	20250117	090400	607160	5060	5060	5060	5060	0
612	20250117	090300	607160	5060	5060	5060	5060	0
613	20250117	090200	607160	5060	5060	5060	5060	0
614	20250117	090100	607160	5060	5060	5060	5060	20
615	20250117	090000	505960	5060	5050	5060	5050	100