KissMeData/083660/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195700	47332926	1000	1000	1000	1000	2387
3	20250103	195600	47332926	1000	1000	1000	1000	0
4	20250103	195500	47332926	1000	1000	1000	1000	0
5	20250103	195400	47332926	1000	1000	1000	1000	0
6	20250103	195300	47332926	1000	1000	1000	1000	0
7	20250103	195200	47332926	1000	1000	1000	1000	0
8	20250103	195100	47332926	1000	1000	1000	1000	0
9	20250103	195000	47332926	1000	1000	1000	1000	0
10	20250103	194900	47332926	1000	1000	1000	1000	0
11	20250103	194800	47332926	1000	1000	1000	1000	0
12	20250103	194700	47332926	1000	1000	1000	1000	0
13	20250103	194600	47332926	1000	1000	1000	1000	0
14	20250103	194500	47332926	1000	1000	1000	1000	0
15	20250103	194400	47332926	1000	1000	1000	1000	0
16	20250103	194300	47332926	1000	1000	1000	1000	0
17	20250103	194200	47332926	1000	1000	1000	1000	0
18	20250103	194100	47332926	1000	1000	1000	1000	0
19	20250103	194000	47332926	1000	1000	1000	1000	0
20	20250103	193900	47332926	1000	1000	1000	1000	0
21	20250103	193800	47332926	1000	1000	1000	1000	0
22	20250103	193700	47332926	1000	1000	1000	1000	0
23	20250103	193600	47332926	1000	1000	1000	1000	0
24	20250103	193500	47332926	1000	1000	1000	1000	0
25	20250103	193400	47332926	1000	1000	1000	1000	0
26	20250103	193300	47332926	1000	1000	1000	1000	0
27	20250103	193200	47332926	1000	1000	1000	1000	0
28	20250103	193100	47332926	1000	1000	1000	1000	0
29	20250103	193000	47332926	1000	1000	1000	1000	0
30	20250103	192900	47332926	1000	1000	1000	1000	0
31	20250103	192800	47332926	1000	1000	1000	1000	0
32	20250103	192700	47332926	1000	1000	1000	1000	2387
33	20250103	192600	47332926	1000	1000	1000	1000	0
34	20250103	192500	47332926	1000	1000	1000	1000	0
35	20250103	192400	47332926	1000	1000	1000	1000	0
36	20250103	192300	47332926	1000	1000	1000	1000	0
37	20250103	192200	47332926	1000	1000	1000	1000	0
38	20250103	192100	47332926	1000	1000	1000	1000	0
39	20250103	192000	47332926	1000	1000	1000	1000	0
40	20250103	191900	47332926	1000	1000	1000	1000	0
41	20250103	191800	47332926	1000	1000	1000	1000	0
42	20250103	191700	47332926	1000	1000	1000	1000	0
43	20250103	191600	47332926	1000	1000	1000	1000	0
44	20250103	191500	47332926	1000	1000	1000	1000	0
45	20250103	191400	47332926	1000	1000	1000	1000	0
46	20250103	191300	47332926	1000	1000	1000	1000	0
47	20250103	191200	47332926	1000	1000	1000	1000	0
48	20250103	191100	47332926	1000	1000	1000	1000	0
49	20250103	191000	47332926	1000	1000	1000	1000	0
50	20250103	190900	47332926	1000	1000	1000	1000	0
51	20250103	190800	47332926	1000	1000	1000	1000	0
52	20250103	190700	47332926	1000	1000	1000	1000	0
53	20250103	190600	47332926	1000	1000	1000	1000	0
54	20250103	190500	47332926	1000	1000	1000	1000	0
55	20250103	190400	47332926	1000	1000	1000	1000	0
56	20250103	190300	47332926	1000	1000	1000	1000	0
57	20250103	190200	47332926	1000	1000	1000	1000	0
58	20250103	190100	47332926	1000	1000	1000	1000	0
59	20250103	190000	47332926	1000	1000	1000	1000	0
60	20250103	185900	47332926	1000	1000	1000	1000	0
61	20250103	185800	47332926	1000	1000	1000	1000	0
62	20250103	185700	47332926	1000	1000	1000	1000	2387
63	20250103	185600	47332926	1000	1000	1000	1000	0
64	20250103	185500	47332926	1000	1000	1000	1000	0
65	20250103	185400	47332926	1000	1000	1000	1000	0
66	20250103	185300	47332926	1000	1000	1000	1000	0
67	20250103	185200	47332926	1000	1000	1000	1000	0
68	20250103	185100	47332926	1000	1000	1000	1000	0
69	20250103	185000	47332926	1000	1000	1000	1000	0
70	20250103	184900	47332926	1000	1000	1000	1000	0
71	20250103	184800	47332926	1000	1000	1000	1000	0
72	20250103	184700	47332926	1000	1000	1000	1000	0
73	20250103	184600	47332926	1000	1000	1000	1000	0
74	20250103	184500	47332926	1000	1000	1000	1000	0
75	20250103	184400	47332926	1000	1000	1000	1000	0
76	20250103	184300	47332926	1000	1000	1000	1000	0
77	20250103	184200	47332926	1000	1000	1000	1000	0
78	20250103	184100	47332926	1000	1000	1000	1000	0
79	20250103	184000	47332926	1000	1000	1000	1000	0
80	20250103	183900	47332926	1000	1000	1000	1000	0
81	20250103	183800	47332926	1000	1000	1000	1000	0
82	20250103	183700	47332926	1000	1000	1000	1000	0
83	20250103	183600	47332926	1000	1000	1000	1000	0
84	20250103	183500	47332926	1000	1000	1000	1000	0
85	20250103	183400	47332926	1000	1000	1000	1000	0
86	20250103	183300	47332926	1000	1000	1000	1000	0
87	20250103	183200	47332926	1000	1000	1000	1000	0
88	20250103	183100	47332926	1000	1000	1000	1000	0
89	20250103	183000	47332926	1000	1000	1000	1000	0
90	20250103	182900	47332926	1000	1000	1000	1000	0
91	20250103	182800	47332926	1000	1000	1000	1000	0
92	20250103	182700	47332926	1000	1000	1000	1000	2387
93	20250103	182600	47332926	1000	1000	1000	1000	0
94	20250103	182500	47332926	1000	1000	1000	1000	0
95	20250103	182400	47332926	1000	1000	1000	1000	0
96	20250103	182300	47332926	1000	1000	1000	1000	0
97	20250103	182200	47332926	1000	1000	1000	1000	0
98	20250103	182100	47332926	1000	1000	1000	1000	0
99	20250103	182000	47332926	1000	1000	1000	1000	0
100	20250103	181900	47332926	1000	1000	1000	1000	0
101	20250103	181800	47332926	1000	1000	1000	1000	0
102	20250103	181700	47332926	1000	1000	1000	1000	0
103	20250103	181600	47332926	1000	1000	1000	1000	0
104	20250103	181500	47332926	1000	1000	1000	1000	0
105	20250103	181400	47332926	1000	1000	1000	1000	0
106	20250103	181300	47332926	1000	1000	1000	1000	0
107	20250103	181200	47332926	1000	1000	1000	1000	0
108	20250103	181100	47332926	1000	1000	1000	1000	0
109	20250103	181000	47332926	1000	1000	1000	1000	0
110	20250103	180900	47332926	1000	1000	1000	1000	0
111	20250103	180800	47332926	1000	1000	1000	1000	0
112	20250103	180700	47332926	1000	1000	1000	1000	0
113	20250103	180600	47332926	1000	1000	1000	1000	0
114	20250103	180500	47332926	1000	1000	1000	1000	0
115	20250103	180400	47332926	1000	1000	1000	1000	0
116	20250103	180300	47332926	1000	1000	1000	1000	0
117	20250103	180200	47332926	1000	1000	1000	1000	0
118	20250103	180100	47332926	1000	1000	1000	1000	0
119	20250103	180000	47332926	1000	1000	1000	1000	0
120	20250103	175900	47332926	1000	1000	1000	1000	0
121	20250103	175800	47332926	1000	1000	1000	1000	0
122	20250103	175700	47332926	1000	1000	1000	1000	2387
123	20250103	175600	47332926	1000	1000	1000	1000	0
124	20250103	175500	47332926	1000	1000	1000	1000	0
125	20250103	175400	47332926	1000	1000	1000	1000	0
126	20250103	175300	47332926	1000	1000	1000	1000	0
127	20250103	175200	47332926	1000	1000	1000	1000	0
128	20250103	175100	47332926	1000	1000	1000	1000	0
129	20250103	175000	47332926	1000	1000	1000	1000	0
130	20250103	174900	47332926	1000	1000	1000	1000	0
131	20250103	174800	47332926	1000	1000	1000	1000	0
132	20250103	174700	47332926	1000	1000	1000	1000	0
133	20250103	174600	47332926	1000	1000	1000	1000	0
134	20250103	174500	47332926	1000	1000	1000	1000	0
135	20250103	174400	47332926	1000	1000	1000	1000	0
136	20250103	174300	47332926	1000	1000	1000	1000	0
137	20250103	174200	47332926	1000	1000	1000	1000	0
138	20250103	174100	47332926	1000	1000	1000	1000	0
139	20250103	174000	47332926	1000	1000	1000	1000	0
140	20250103	173900	47332926	1000	1000	1000	1000	0
141	20250103	173800	47332926	1000	1000	1000	1000	0
142	20250103	173700	47332926	1000	1000	1000	1000	0
143	20250103	173600	47332926	1000	1000	1000	1000	0
144	20250103	173500	47332926	1000	1000	1000	1000	0
145	20250103	173400	47332926	1000	1000	1000	1000	0
146	20250103	173300	47332926	1000	1000	1000	1000	0
147	20250103	173200	47332926	1000	1000	1000	1000	0
148	20250103	173100	47332926	1000	1000	1000	1000	0
149	20250103	173000	47332926	1000	1000	1000	1000	0
150	20250103	172900	47332926	1000	1000	1000	1000	0
151	20250103	172800	47332926	1000	1000	1000	1000	0
152	20250103	172700	47332926	1000	1000	1000	1000	2387
153	20250103	172600	47332926	1000	1000	1000	1000	0
154	20250103	172500	47332926	1000	1000	1000	1000	0
155	20250103	172400	47332926	1000	1000	1000	1000	0
156	20250103	172300	47332926	1000	1000	1000	1000	0
157	20250103	172200	47332926	1000	1000	1000	1000	0
158	20250103	172100	47332926	1000	1000	1000	1000	0
159	20250103	172000	47332926	1000	1000	1000	1000	0
160	20250103	171900	47332926	1000	1000	1000	1000	0
161	20250103	171800	47332926	1000	1000	1000	1000	0
162	20250103	171700	47332926	1000	1000	1000	1000	0
163	20250103	171600	47332926	1000	1000	1000	1000	0
164	20250103	171500	47332926	1000	1000	1000	1000	0
165	20250103	171400	47332926	1000	1000	1000	1000	0
166	20250103	171300	47332926	1000	1000	1000	1000	0
167	20250103	171200	47332926	1000	1000	1000	1000	0
168	20250103	171100	47332926	1000	1000	1000	1000	0
169	20250103	171000	47332926	1000	1000	1000	1000	0
170	20250103	170900	47332926	1000	1000	1000	1000	0
171	20250103	170800	47332926	1000	1000	1000	1000	0
172	20250103	170700	47332926	1000	1000	1000	1000	0
173	20250103	170600	47332926	1000	1000	1000	1000	0
174	20250103	170500	47332926	1000	1000	1000	1000	0
175	20250103	170400	47332926	1000	1000	1000	1000	0
176	20250103	170300	47332926	1000	1000	1000	1000	0
177	20250103	170200	47332926	1000	1000	1000	1000	0
178	20250103	170100	47332926	1000	1000	1000	1000	0
179	20250103	170000	47332926	1000	1000	1000	1000	0
180	20250103	165900	47332926	1000	1000	1000	1000	0
181	20250103	165800	47332926	1000	1000	1000	1000	0
182	20250103	165700	47332926	1000	1000	1000	1000	2387
183	20250103	165600	47332926	1000	1000	1000	1000	0
184	20250103	165500	47332926	1000	1000	1000	1000	0
185	20250103	165400	47332926	1000	1000	1000	1000	0
186	20250103	165300	47332926	1000	1000	1000	1000	0
187	20250103	165200	47332926	1000	1000	1000	1000	0
188	20250103	165100	47332926	1000	1000	1000	1000	0
189	20250103	165000	47332926	1000	1000	1000	1000	0
190	20250103	164900	47332926	1000	1000	1000	1000	0
191	20250103	164800	47332926	1000	1000	1000	1000	0
192	20250103	164700	47332926	1000	1000	1000	1000	0
193	20250103	164600	47332926	1000	1000	1000	1000	0
194	20250103	164500	47332926	1000	1000	1000	1000	0
195	20250103	164400	47332926	1000	1000	1000	1000	0
196	20250103	164300	47332926	1000	1000	1000	1000	0
197	20250103	164200	47332926	1000	1000	1000	1000	0
198	20250103	164100	47332926	1000	1000	1000	1000	0
199	20250103	164000	47332926	1000	1000	1000	1000	0
200	20250103	163900	47332926	1000	1000	1000	1000	0
201	20250103	163800	47332926	1000	1000	1000	1000	0
202	20250103	163700	47332926	1000	1000	1000	1000	0
203	20250103	163600	47332926	1000	1000	1000	1000	0
204	20250103	163500	47332926	1000	1000	1000	1000	0
205	20250103	163400	47332926	1000	1000	1000	1000	0
206	20250103	163300	47332926	1000	1000	1000	1000	0
207	20250103	163200	47332926	1000	1000	1000	1000	0
208	20250103	163100	47332926	1000	1000	1000	1000	0
209	20250103	163000	47332926	1000	1000	1000	1000	0
210	20250103	162900	47332926	1000	1000	1000	1000	0
211	20250103	162800	47332926	1000	1000	1000	1000	0
212	20250103	162700	47332926	1000	1000	1000	1000	2387
213	20250103	162600	47332926	1000	1000	1000	1000	0
214	20250103	162500	47332926	1000	1000	1000	1000	0
215	20250103	162400	47332926	1000	1000	1000	1000	0
216	20250103	162300	47332926	1000	1000	1000	1000	0
217	20250103	162200	47332926	1000	1000	1000	1000	0
218	20250103	162100	47332926	1000	1000	1000	1000	0
219	20250103	162000	47332926	1000	1000	1000	1000	0
220	20250103	161900	47332926	1000	1000	1000	1000	0
221	20250103	161800	47332926	1000	1000	1000	1000	0
222	20250103	161700	47332926	1000	1000	1000	1000	0
223	20250103	161600	47332926	1000	1000	1000	1000	0
224	20250103	161500	47332926	1000	1000	1000	1000	0
225	20250103	161400	47332926	1000	1000	1000	1000	0
226	20250103	161300	47332926	1000	1000	1000	1000	0
227	20250103	161200	47332926	1000	1000	1000	1000	0
228	20250103	161100	47332926	1000	1000	1000	1000	0
229	20250103	161000	47332926	1000	1000	1000	1000	0
230	20250103	160900	47332926	1000	1000	1000	1000	0
231	20250103	160800	47332926	1000	1000	1000	1000	0
232	20250103	160700	47332926	1000	1000	1000	1000	0
233	20250103	160600	47332926	1000	1000	1000	1000	0
234	20250103	160500	47332926	1000	1000	1000	1000	0
235	20250103	160400	47332926	1000	1000	1000	1000	0
236	20250103	160300	47332926	1000	1000	1000	1000	0
237	20250103	160200	47332926	1000	1000	1000	1000	0
238	20250103	160100	47332926	1000	1000	1000	1000	0
239	20250103	160000	47332926	1000	1000	1000	1000	0
240	20250103	155900	47332926	1000	1000	1000	1000	0
241	20250103	155800	47332926	1000	1000	1000	1000	0
242	20250103	155700	47332926	1000	1000	1000	1000	2387
243	20250103	155600	47332926	1000	1000	1000	1000	0
244	20250103	155500	47332926	1000	1000	1000	1000	0
245	20250103	155400	47332926	1000	1000	1000	1000	0
246	20250103	155300	47332926	1000	1000	1000	1000	0
247	20250103	155200	47332926	1000	1000	1000	1000	0
248	20250103	155100	47332926	1000	1000	1000	1000	0
249	20250103	155000	47332926	1000	1000	1000	1000	0
250	20250103	154900	47332926	1000	1000	1000	1000	0
251	20250103	154800	47332926	1000	1000	1000	1000	0
252	20250103	154700	47332926	1000	1000	1000	1000	0
253	20250103	154600	47332926	1000	1000	1000	1000	0
254	20250103	154500	47332926	1000	1000	1000	1000	0
255	20250103	154400	47332926	1000	1000	1000	1000	0
256	20250103	154300	47332926	1000	1000	1000	1000	0
257	20250103	154200	47332926	1000	1000	1000	1000	0
258	20250103	154100	47332926	1000	1000	1000	1000	0
259	20250103	154000	47332926	1000	1000	1000	1000	0
260	20250103	153900	47332926	1000	1000	1000	1000	0
261	20250103	153800	47332926	1000	1000	1000	1000	0
262	20250103	153700	47332926	1000	1000	1000	1000	0
263	20250103	153600	47332926	1000	1000	1000	1000	0
264	20250103	153500	47332926	1000	1000	1000	1000	0
265	20250103	153400	47332926	1000	1000	1000	1000	0
266	20250103	153300	47332926	1000	1000	1000	1000	0
267	20250103	153200	47332926	1000	1000	1000	1000	0
268	20250103	153100	47332926	1000	1000	1000	1000	0
269	20250103	153000	47332926	1000	1000	1000	1000	2387
270	20250103	152900	44945926	1000	1000	1000	1000	0
271	20250103	152800	44945926	1000	1000	1000	1000	0
272	20250103	152700	44945926	1000	1000	1000	1000	0
273	20250103	152600	44945926	1000	1000	1000	1000	0
274	20250103	152500	44945926	1000	1000	1000	1000	0
275	20250103	152400	44945926	1000	1000	1000	1000	0
276	20250103	152300	44945926	1000	1000	1000	1000	0
277	20250103	152200	44945926	1000	1000	1000	1000	0
278	20250103	152100	44945926	1000	1000	1000	1000	0
279	20250103	152000	44945926	1000	1000	1000	1000	0
280	20250103	151900	44945926	1000	1000	1000	1000	0
281	20250103	151800	44945926	1000	999	1000	999	1001
282	20250103	151700	43945809	999	999	999	999	0
283	20250103	151600	43945809	999	999	999	999	0
284	20250103	151500	43945809	999	999	999	999	0
285	20250103	151400	43945809	999	999	999	999	0
286	20250103	151300	43945809	999	999	999	999	0
287	20250103	151200	43945809	999	999	999	999	0
288	20250103	151100	43945809	999	999	999	999	0
289	20250103	151000	43945809	999	999	999	999	0
290	20250103	150900	43945809	999	999	999	999	0
291	20250103	150800	43945809	999	999	999	999	0
292	20250103	150700	43945809	999	999	999	999	0
293	20250103	150600	43945809	999	999	999	999	0
294	20250103	150500	43945809	999	999	999	999	0
295	20250103	150400	43945809	999	999	999	999	0
296	20250103	150300	43945809	999	999	999	999	1
297	20250103	150200	43944810	999	999	999	999	11
298	20250103	150100	43933821	998	998	998	998	1
299	20250103	150000	43932823	991	991	991	991	0
300	20250103	145900	43932823	991	991	991	991	1
301	20250103	145800	43931832	999	999	999	999	100
302	20250103	145700	43831932	999	999	999	999	0
303	20250103	145600	43831932	999	999	999	999	0
304	20250103	145500	43831932	999	999	999	999	0
305	20250103	145400	43831932	999	999	999	999	0
306	20250103	145300	43831932	999	999	999	999	0
307	20250103	145200	43831932	999	999	999	999	0
308	20250103	145100	43831932	999	999	999	999	0
309	20250103	145000	43831932	999	999	999	999	1
310	20250103	144900	43830933	990	990	990	990	315
311	20250103	144800	43519083	990	990	990	990	0
312	20250103	144700	43519083	990	990	990	990	0
313	20250103	144600	43519083	990	990	990	990	0
314	20250103	144500	43519083	990	990	990	990	0
315	20250103	144400	43519083	990	990	990	990	0
316	20250103	144300	43519083	990	990	990	990	185
317	20250103	144200	43335933	999	999	999	999	0
318	20250103	144100	43335933	999	999	999	999	0
319	20250103	144000	43335933	999	999	999	999	0
320	20250103	143900	43335933	999	989	1000	989	587
321	20250103	143800	42750294	998	998	998	998	0
322	20250103	143700	42750294	998	998	998	998	0
323	20250103	143600	42750294	998	998	998	998	0
324	20250103	143500	42750294	998	998	998	998	80
325	20250103	143400	42670454	999	990	999	990	722
326	20250103	143300	41955513	990	990	990	990	0
327	20250103	143200	41955513	990	990	990	990	0
328	20250103	143100	41955513	990	990	990	990	0
329	20250103	143000	41955513	990	990	990	990	0
330	20250103	142900	41955513	990	990	990	990	0
331	20250103	142800	41955513	990	990	990	990	0
332	20250103	142700	41955513	990	991	991	990	496
333	20250103	142600	41464391	1000	1000	1000	1000	0
334	20250103	142500	41464391	1000	1000	1000	1000	0
335	20250103	142400	41464391	1000	1000	1000	1000	0
336	20250103	142300	41464391	1000	1000	1000	1000	0
337	20250103	142200	41464391	1000	1000	1000	1000	0
338	20250103	142100	41464391	1000	1000	1000	1000	0
339	20250103	142000	41464391	1000	1000	1000	1000	0
340	20250103	141900	41464391	1000	1000	1000	1000	0
341	20250103	141800	41464391	1000	1000	1000	1000	0
342	20250103	141700	41464391	1000	1000	1000	1000	0
343	20250103	141600	41464391	1000	1000	1000	1000	0
344	20250103	141500	41464391	1000	1000	1000	1000	0
345	20250103	141400	41464391	1000	999	1000	999	38
346	20250103	141300	41426428	990	994	994	990	2700
347	20250103	141200	38753271	994	994	994	994	0
348	20250103	141100	38753271	994	994	994	994	58
349	20250103	141000	38695619	1000	1000	1000	1000	0
350	20250103	140900	38695619	1000	1000	1000	1000	0
351	20250103	140800	38695619	1000	1000	1000	1000	0
352	20250103	140700	38695619	1000	1000	1000	1000	0
353	20250103	140600	38695619	1000	1000	1000	1000	0
354	20250103	140500	38695619	1000	1000	1000	1000	0
355	20250103	140400	38695619	1000	1000	1000	1000	0
356	20250103	140300	38695619	1000	1000	1000	1000	0
357	20250103	140200	38695619	1000	1000	1000	1000	0
358	20250103	140100	38695619	1000	1000	1000	1000	0
359	20250103	140000	38695619	1000	1000	1000	1000	0
360	20250103	135900	38695619	1000	1000	1000	1000	0
361	20250103	135800	38695619	1000	1000	1000	1000	0
362	20250103	135700	38695619	1000	1000	1000	1000	0
363	20250103	135600	38695619	1000	990	1000	990	24
364	20250103	135500	38671632	1000	1000	1000	1000	0
365	20250103	135400	38671632	1000	1000	1000	1000	0
366	20250103	135300	38671632	1000	999	1000	999	446
367	20250103	135200	38226077	999	999	999	999	0
368	20250103	135100	38226077	999	996	999	996	1004
369	20250103	135000	37224178	996	996	996	996	0
370	20250103	134900	37224178	996	994	996	994	133
371	20250103	134800	37091870	994	994	994	994	0
372	20250103	134700	37091870	994	994	994	994	1
373	20250103	134600	37090876	986	986	986	986	0
374	20250103	134500	37090876	986	986	986	986	0
375	20250103	134400	37090876	986	986	986	986	100
376	20250103	134300	36992276	996	996	996	996	0
377	20250103	134200	36992276	996	996	996	996	0
378	20250103	134100	36992276	996	996	996	996	0
379	20250103	134000	36992276	996	996	996	996	1
380	20250103	133900	36991280	985	985	985	985	0
381	20250103	133800	36991280	985	985	985	985	0
382	20250103	133700	36991280	985	985	985	985	0
383	20250103	133600	36991280	985	985	985	985	0
384	20250103	133500	36991280	985	985	985	985	0
385	20250103	133400	36991280	985	985	985	985	0
386	20250103	133300	36991280	985	985	985	985	0
387	20250103	133200	36991280	985	985	985	985	0
388	20250103	133100	36991280	985	985	985	985	0
389	20250103	133000	36991280	985	985	985	985	0
390	20250103	132900	36991280	985	985	985	985	0
391	20250103	132800	36991280	985	985	985	985	247
392	20250103	132700	36747985	985	985	985	985	0
393	20250103	132600	36747985	985	985	985	985	0
394	20250103	132500	36747985	985	985	985	985	189
395	20250103	132400	36561820	985	990	990	985	711
396	20250103	132300	35860745	1000	1000	1000	1000	0
397	20250103	132200	35860745	1000	1000	1000	1000	0
398	20250103	132100	35860745	1000	1000	1000	1000	0
399	20250103	132000	35860745	1000	1000	1000	1000	0
400	20250103	131900	35860745	1000	1000	1000	1000	0
401	20250103	131800	35860745	1000	1000	1000	1000	0
402	20250103	131700	35860745	1000	1000	1000	1000	0
403	20250103	131600	35860745	1000	1000	1000	1000	0
404	20250103	131500	35860745	1000	1000	1000	1000	0
405	20250103	131400	35860745	1000	1000	1000	1000	0
406	20250103	131300	35860745	1000	1000	1000	1000	0
407	20250103	131200	35860745	1000	1000	1000	1000	0
408	20250103	131100	35860745	1000	1000	1000	1000	0
409	20250103	131000	35860745	1000	1000	1000	1000	0
410	20250103	130900	35860745	1000	1000	1000	1000	39
411	20250103	130800	35821745	1000	1000	1000	1000	0
412	20250103	130700	35821745	1000	1000	1000	1000	0
413	20250103	130600	35821745	1000	1000	1000	1000	0
414	20250103	130500	35821745	1000	1000	1000	1000	0
415	20250103	130400	35821745	1000	1000	1000	1000	0
416	20250103	130300	35821745	1000	1000	1000	1000	0
417	20250103	130200	35821745	1000	1000	1000	1000	0
418	20250103	130100	35821745	1000	1000	1000	1000	0
419	20250103	130000	35821745	1000	1000	1000	1000	0
420	20250103	125900	35821745	1000	1000	1000	1000	0
421	20250103	125800	35821745	1000	1000	1000	1000	0
422	20250103	125700	35821745	1000	1000	1000	1000	0
423	20250103	125600	35821745	1000	1000	1000	1000	0
424	20250103	125500	35821745	1000	1000	1000	1000	0
425	20250103	125400	35821745	1000	1000	1000	1000	0
426	20250103	125300	35821745	1000	1000	1000	1000	0
427	20250103	125200	35821745	1000	1000	1000	1000	0
428	20250103	125100	35821745	1000	1000	1000	1000	0
429	20250103	125000	35821745	1000	1000	1000	1000	0
430	20250103	124900	35821745	1000	1000	1000	1000	0
431	20250103	124800	35821745	1000	1000	1000	1000	0
432	20250103	124700	35821745	1000	1000	1000	1000	0
433	20250103	124600	35821745	1000	1000	1000	1000	0
434	20250103	124500	35821745	1000	1000	1000	1000	0
435	20250103	124400	35821745	1000	1000	1000	1000	0
436	20250103	124300	35821745	1000	1000	1000	1000	0
437	20250103	124200	35821745	1000	1000	1000	1000	0
438	20250103	124100	35821745	1000	1000	1000	1000	0
439	20250103	124000	35821745	1000	1000	1000	1000	0
440	20250103	123900	35821745	1000	1000	1000	1000	0
441	20250103	123800	35821745	1000	1000	1000	1000	0
442	20250103	123700	35821745	1000	1000	1000	1000	0
443	20250103	123600	35821745	1000	1000	1000	1000	0
444	20250103	123500	35821745	1000	1000	1000	1000	0
445	20250103	123400	35821745	1000	1000	1000	1000	0
446	20250103	123300	35821745	1000	1000	1000	1000	0
447	20250103	123200	35821745	1000	1000	1000	1000	0
448	20250103	123100	35821745	1000	999	1000	999	33
449	20250103	123000	35788763	1000	1000	1000	1000	0
450	20250103	122900	35788763	1000	1000	1000	1000	0
451	20250103	122800	35788763	1000	1000	1000	1000	0
452	20250103	122700	35788763	1000	1000	1000	1000	0
453	20250103	122600	35788763	1000	1000	1000	1000	0
454	20250103	122500	35788763	1000	1000	1000	1000	0
455	20250103	122400	35788763	1000	1000	1000	1000	0
456	20250103	122300	35788763	1000	1000	1000	1000	0
457	20250103	122200	35788763	1000	1000	1000	1000	0
458	20250103	122100	35788763	1000	1000	1000	1000	0
459	20250103	122000	35788763	1000	1000	1000	1000	0
460	20250103	121900	35788763	1000	1000	1000	1000	0
461	20250103	121800	35788763	1000	1000	1000	1000	0
462	20250103	121700	35788763	1000	1000	1000	1000	0
463	20250103	121600	35788763	1000	1000	1000	1000	0
464	20250103	121500	35788763	1000	1000	1000	1000	0
465	20250103	121400	35788763	1000	1000	1000	1000	0
466	20250103	121300	35788763	1000	1000	1000	1000	1
467	20250103	121200	35787763	990	991	991	990	100
468	20250103	121100	35688745	1000	1000	1000	1000	0
469	20250103	121000	35688745	1000	1000	1000	1000	0
470	20250103	120900	35688745	1000	1000	1000	1000	0
471	20250103	120800	35688745	1000	1000	1000	1000	0
472	20250103	120700	35688745	1000	1000	1000	1000	0
473	20250103	120600	35688745	1000	1000	1000	1000	0
474	20250103	120500	35688745	1000	1000	1000	1000	0
475	20250103	120400	35688745	1000	1000	1000	1000	0
476	20250103	120300	35688745	1000	1000	1000	1000	0
477	20250103	120200	35688745	1000	1000	1000	1000	0
478	20250103	120100	35688745	1000	1000	1000	1000	0
479	20250103	120000	35688745	1000	1000	1000	1000	0
480	20250103	115900	35688745	1000	1000	1000	1000	0
481	20250103	115800	35688745	1000	1000	1000	1000	0
482	20250103	115700	35688745	1000	1000	1000	1000	0
483	20250103	115600	35688745	1000	992	1000	992	710
484	20250103	115500	34982865	992	992	992	992	0
485	20250103	115400	34982865	992	992	992	992	0
486	20250103	115300	34982865	992	991	992	991	575
487	20250103	115200	34413035	991	991	991	991	0
488	20250103	115100	34413035	991	991	991	991	0
489	20250103	115000	34413035	991	991	991	991	0
490	20250103	114900	34413035	991	991	991	991	100
491	20250103	114800	34313935	991	991	991	991	200
492	20250103	114700	34115735	991	991	991	991	0
493	20250103	114600	34115735	991	991	991	991	0
494	20250103	114500	34115735	991	991	991	991	55
495	20250103	114400	34061230	991	991	991	991	0
496	20250103	114300	34061230	991	991	991	991	0
497	20250103	114200	34061230	991	991	991	991	0
498	20250103	114100	34061230	991	991	991	991	0
499	20250103	114000	34061230	991	991	991	991	0
500	20250103	113900	34061230	991	992	992	990	102
501	20250103	113800	33960247	990	990	990	990	79
502	20250103	113700	33882037	990	990	990	990	300
503	20250103	113600	33585037	990	990	990	990	300
504	20250103	113500	33288037	990	990	990	990	0
505	20250103	113400	33288037	990	990	990	990	0
506	20250103	113300	33288037	990	989	990	989	3
507	20250103	113200	33285069	983	983	983	983	0
508	20250103	113100	33285069	983	983	983	983	2
509	20250103	113000	33283103	990	990	990	990	1
510	20250103	112900	33282113	993	993	993	993	0
511	20250103	112800	33282113	993	989	993	989	562
512	20250103	112700	32725667	990	990	990	990	0
513	20250103	112600	32725667	990	990	990	990	0
514	20250103	112500	32725667	990	990	990	990	0
515	20250103	112400	32725667	990	990	990	990	0
516	20250103	112300	32725667	990	990	990	990	0
517	20250103	112200	32725667	990	983	990	983	805
518	20250103	112100	31934338	983	985	985	983	700
519	20250103	112000	31246130	991	986	991	985	600
520	20250103	111900	30652128	991	991	991	991	1
521	20250103	111800	30651137	992	992	992	992	301
522	20250103	111700	30352545	993	992	993	992	300
523	20250103	111600	30054871	993	988	993	985	7287
524	20250103	111500	22856984	950	950	950	950	0
525	20250103	111400	22856984	950	1005	1005	950	5823
526	20250103	111300	17198772	1009	1009	1009	1009	0
527	20250103	111200	17198772	1009	1009	1009	1009	0
528	20250103	111100	17198772	1009	1009	1009	1009	0
529	20250103	111000	17198772	1009	1009	1009	1009	0
530	20250103	110900	17198772	1009	1009	1009	1009	0
531	20250103	110800	17198772	1009	1009	1009	1009	0
532	20250103	110700	17198772	1009	1009	1009	1009	0
533	20250103	110600	17198772	1009	1009	1009	1009	0
534	20250103	110500	17198772	1009	1009	1009	1009	0
535	20250103	110400	17198772	1009	1009	1009	1009	0
536	20250103	110300	17198772	1009	1009	1009	1009	0
537	20250103	110200	17198772	1009	1009	1009	1009	0
538	20250103	110100	17198772	1009	1009	1009	1009	0
539	20250103	110000	17198772	1009	1009	1009	1009	0
540	20250103	105900	17198772	1009	1009	1009	1009	0
541	20250103	105800	17198772	1009	1009	1009	1009	0
542	20250103	105700	17198772	1009	1009	1009	1009	0
543	20250103	105600	17198772	1009	1008	1009	1008	1038
544	20250103	105500	16152435	1010	1010	1010	1010	0
545	20250103	105400	16152435	1010	1010	1010	1010	0
546	20250103	105300	16152435	1010	1010	1010	1010	0
547	20250103	105200	16152435	1010	1010	1010	1010	0
548	20250103	105100	16152435	1010	1010	1010	1010	0
549	20250103	105000	16152435	1010	1010	1010	1010	0
550	20250103	104900	16152435	1010	1010	1010	1010	0
551	20250103	104800	16152435	1010	1010	1010	1010	0
552	20250103	104700	16152435	1010	1010	1010	1010	0
553	20250103	104600	16152435	1010	1010	1010	1010	0
554	20250103	104500	16152435	1010	1010	1010	1010	0
555	20250103	104400	16152435	1010	1010	1010	1010	0
556	20250103	104300	16152435	1010	1010	1010	1010	0
557	20250103	104200	16152435	1010	1010	1010	1010	0
558	20250103	104100	16152435	1010	1010	1010	1010	0
559	20250103	104000	16152435	1010	1010	1010	1010	0
560	20250103	103900	16152435	1010	1010	1010	1010	146
561	20250103	103800	16004975	1010	1010	1010	1010	0
562	20250103	103700	16004975	1010	1010	1010	1010	0
563	20250103	103600	16004975	1010	1010	1010	1010	0
564	20250103	103500	16004975	1010	1010	1010	1010	33
565	20250103	103400	15971645	1008	1008	1008	1008	205
566	20250103	103300	15765005	1010	1010	1010	1010	1
567	20250103	103200	15763995	1008	1008	1008	1008	1897
568	20250103	103100	13851819	1010	1010	1010	1010	0
569	20250103	103000	13851819	1010	1010	1010	1010	0
570	20250103	102900	13851819	1010	1010	1010	1010	0
571	20250103	102800	13851819	1010	1010	1010	1010	0
572	20250103	102700	13851819	1010	1010	1010	1010	0
573	20250103	102600	13851819	1010	1010	1010	1010	0
574	20250103	102500	13851819	1010	1010	1010	1010	0
575	20250103	102400	13851819	1010	1010	1010	1010	80
576	20250103	102300	13771019	1010	1010	1010	1010	0
577	20250103	102200	13771019	1010	1009	1010	1009	255
578	20250103	102100	13513669	1008	1008	1008	1008	0
579	20250103	102000	13513669	1008	1008	1008	1008	0
580	20250103	101900	13513669	1008	1008	1008	1008	0
581	20250103	101800	13513669	1008	1008	1008	1008	0
582	20250103	101700	13513669	1008	1008	1008	1008	200
583	20250103	101600	13312069	1017	1017	1017	1017	0
584	20250103	101500	13312069	1017	1017	1017	1017	0
585	20250103	101400	13312069	1017	1017	1017	1017	0
586	20250103	101300	13312069	1017	1017	1017	1017	1
587	20250103	101200	13311052	1006	1006	1006	1006	100
588	20250103	101100	13210452	1018	1018	1018	1018	0
589	20250103	101000	13210452	1018	1010	1018	1005	701
590	20250103	100900	12505434	1018	1018	1018	1018	0
591	20250103	100800	12505434	1018	1018	1018	1018	0
592	20250103	100700	12505434	1018	1018	1018	1018	0
593	20250103	100600	12505434	1018	1018	1018	1018	0
594	20250103	100500	12505434	1018	1018	1018	1018	1
595	20250103	100400	12504416	1015	1015	1015	1015	0
596	20250103	100300	12504416	1015	1015	1015	1015	134
597	20250103	100200	12368406	1018	1018	1018	1018	0
598	20250103	100100	12368406	1018	1018	1018	1018	0
599	20250103	100000	12368406	1018	1018	1018	1018	0
600	20250103	095900	12368406	1018	1018	1018	1018	0
601	20250103	095800	12368406	1018	1018	1018	1018	0
602	20250103	095700	12368406	1018	1018	1018	1018	0
603	20250103	095600	12368406	1018	1018	1018	1018	0
604	20250103	095500	12368406	1018	1018	1018	1018	0
605	20250103	095400	12368406	1018	1018	1018	1018	0
606	20250103	095300	12368406	1018	1018	1018	1018	1
607	20250103	095200	12367388	1018	1018	1018	1015	54
608	20250103	095100	12312434	1015	1015	1015	1015	5
609	20250103	095000	12307359	1018	1015	1018	1015	53
610	20250103	094900	12253465	1018	1018	1018	1018	0
611	20250103	094800	12253465	1018	1018	1018	1018	0
612	20250103	094700	12253465	1018	1018	1018	1018	0
613	20250103	094600	12253465	1018	1018	1018	1018	0
614	20250103	094500	12253465	1018	1018	1018	1018	200
615	20250103	094400	12049865	1018	1018	1018	1018	0
616	20250103	094300	12049865	1018	1018	1018	1018	0
617	20250103	094200	12049865	1018	1018	1018	1018	0
618	20250103	094100	12049865	1018	1018	1018	1018	0
619	20250103	094000	12049865	1018	1018	1018	1018	0
620	20250103	093900	12049865	1018	1016	1018	1016	611
621	20250103	093800	11429019	1016	1007	1016	1007	196
622	20250103	093700	11231621	1007	1017	1018	1000	1902
623	20250103	093600	9315027	1018	1018	1018	1018	0
624	20250103	093500	9315027	1018	1018	1018	1018	0
625	20250103	093400	9315027	1018	1018	1018	1018	0
626	20250103	093300	9315027	1018	1018	1018	1018	0
627	20250103	093200	9315027	1018	1018	1018	1018	0
628	20250103	093100	9315027	1018	1018	1018	1018	0
629	20250103	093000	9315027	1018	1018	1018	1018	0
630	20250103	092900	9315027	1018	1018	1018	1018	0
631	20250103	092800	9315027	1018	1018	1018	1018	0
632	20250103	092700	9315027	1018	1018	1018	1018	550
633	20250103	092600	8755127	1019	1019	1019	1019	0
634	20250103	092500	8755127	1019	1019	1019	1019	0
635	20250103	092400	8755127	1019	1019	1019	1019	0
636	20250103	092300	8755127	1019	1019	1019	1019	0
637	20250103	092200	8755127	1019	1019	1019	1019	0
638	20250103	092100	8755127	1019	1019	1019	1019	0
639	20250103	092000	8755127	1019	1019	1019	1019	0
640	20250103	091900	8755127	1019	1019	1019	1019	0
641	20250103	091800	8755127	1019	1019	1019	1019	0
642	20250103	091700	8755127	1019	1019	1019	1019	1000
643	20250103	091600	7736127	1019	1019	1019	1019	0
644	20250103	091500	7736127	1019	1019	1019	1019	0
645	20250103	091400	7736127	1019	1019	1019	1019	0
646	20250103	091300	7736127	1019	1019	1019	1019	0
647	20250103	091200	7736127	1019	1011	1019	1011	1317
648	20250103	091100	6402581	1019	1019	1019	1019	1
649	20250103	091000	6401562	1013	1013	1013	1013	2382
650	20250103	090900	3988596	1019	1019	1019	1011	524
651	20250103	090800	3458648	1011	1012	1012	1011	979
652	20250103	090700	2468779	1019	1019	1019	1019	0
653	20250103	090600	2468779	1019	1019	1019	1019	100
654	20250103	090500	2366879	1020	1020	1020	1020	0
655	20250103	090400	2366879	1020	1020	1020	1020	0
656	20250103	090300	2366879	1020	1020	1020	1020	300
657	20250103	090200	2060879	1030	1029	1030	1029	2000
658	20250103	090100	1029	1029	1029	1029	1029	0
659	20250103	090000	1029	1029	1029	1029	1029	1