KissMeData/060900/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194200	66608445	1000	1000	1000	1000	203
3	20250107	194100	66608445	1000	1000	1000	1000	0
4	20250107	194000	66608445	1000	1000	1000	1000	0
5	20250107	193900	66608445	1000	1000	1000	1000	0
6	20250107	193800	66608445	1000	1000	1000	1000	0
7	20250107	193700	66608445	1000	1000	1000	1000	0
8	20250107	193600	66608445	1000	1000	1000	1000	0
9	20250107	193500	66608445	1000	1000	1000	1000	0
10	20250107	193400	66608445	1000	1000	1000	1000	0
11	20250107	193300	66608445	1000	1000	1000	1000	0
12	20250107	193200	66608445	1000	1000	1000	1000	0
13	20250107	193100	66608445	1000	1000	1000	1000	0
14	20250107	193000	66608445	1000	1000	1000	1000	0
15	20250107	192900	66608445	1000	1000	1000	1000	0
16	20250107	192800	66608445	1000	1000	1000	1000	0
17	20250107	192700	66608445	1000	1000	1000	1000	0
18	20250107	192600	66608445	1000	1000	1000	1000	0
19	20250107	192500	66608445	1000	1000	1000	1000	0
20	20250107	192400	66608445	1000	1000	1000	1000	0
21	20250107	192300	66608445	1000	1000	1000	1000	0
22	20250107	192200	66608445	1000	1000	1000	1000	0
23	20250107	192100	66608445	1000	1000	1000	1000	0
24	20250107	192000	66608445	1000	1000	1000	1000	0
25	20250107	191900	66608445	1000	1000	1000	1000	0
26	20250107	191800	66608445	1000	1000	1000	1000	0
27	20250107	191700	66608445	1000	1000	1000	1000	0
28	20250107	191600	66608445	1000	1000	1000	1000	0
29	20250107	191500	66608445	1000	1000	1000	1000	0
30	20250107	191400	66608445	1000	1000	1000	1000	0
31	20250107	191300	66608445	1000	1000	1000	1000	0
32	20250107	191200	66608445	1000	1000	1000	1000	203
33	20250107	191100	66608445	1000	1000	1000	1000	0
34	20250107	191000	66608445	1000	1000	1000	1000	0
35	20250107	190900	66608445	1000	1000	1000	1000	0
36	20250107	190800	66608445	1000	1000	1000	1000	0
37	20250107	190700	66608445	1000	1000	1000	1000	0
38	20250107	190600	66608445	1000	1000	1000	1000	0
39	20250107	190500	66608445	1000	1000	1000	1000	0
40	20250107	190400	66608445	1000	1000	1000	1000	0
41	20250107	190300	66608445	1000	1000	1000	1000	0
42	20250107	190200	66608445	1000	1000	1000	1000	0
43	20250107	190100	66608445	1000	1000	1000	1000	0
44	20250107	190000	66608445	1000	1000	1000	1000	0
45	20250107	185900	66608445	1000	1000	1000	1000	0
46	20250107	185800	66608445	1000	1000	1000	1000	0
47	20250107	185700	66608445	1000	1000	1000	1000	0
48	20250107	185600	66608445	1000	1000	1000	1000	0
49	20250107	185500	66608445	1000	1000	1000	1000	0
50	20250107	185400	66608445	1000	1000	1000	1000	0
51	20250107	185300	66608445	1000	1000	1000	1000	0
52	20250107	185200	66608445	1000	1000	1000	1000	0
53	20250107	185100	66608445	1000	1000	1000	1000	0
54	20250107	185000	66608445	1000	1000	1000	1000	0
55	20250107	184900	66608445	1000	1000	1000	1000	0
56	20250107	184800	66608445	1000	1000	1000	1000	0
57	20250107	184700	66608445	1000	1000	1000	1000	0
58	20250107	184600	66608445	1000	1000	1000	1000	0
59	20250107	184500	66608445	1000	1000	1000	1000	0
60	20250107	184400	66608445	1000	1000	1000	1000	0
61	20250107	184300	66608445	1000	1000	1000	1000	0
62	20250107	184200	66608445	1000	1000	1000	1000	203
63	20250107	184100	66608445	1000	1000	1000	1000	0
64	20250107	184000	66608445	1000	1000	1000	1000	0
65	20250107	183900	66608445	1000	1000	1000	1000	0
66	20250107	183800	66608445	1000	1000	1000	1000	0
67	20250107	183700	66608445	1000	1000	1000	1000	0
68	20250107	183600	66608445	1000	1000	1000	1000	0
69	20250107	183500	66608445	1000	1000	1000	1000	0
70	20250107	183400	66608445	1000	1000	1000	1000	0
71	20250107	183300	66608445	1000	1000	1000	1000	0
72	20250107	183200	66608445	1000	1000	1000	1000	0
73	20250107	183100	66608445	1000	1000	1000	1000	0
74	20250107	183000	66608445	1000	1000	1000	1000	0
75	20250107	182900	66608445	1000	1000	1000	1000	0
76	20250107	182800	66608445	1000	1000	1000	1000	0
77	20250107	182700	66608445	1000	1000	1000	1000	0
78	20250107	182600	66608445	1000	1000	1000	1000	0
79	20250107	182500	66608445	1000	1000	1000	1000	0
80	20250107	182400	66608445	1000	1000	1000	1000	0
81	20250107	182300	66608445	1000	1000	1000	1000	0
82	20250107	182200	66608445	1000	1000	1000	1000	0
83	20250107	182100	66608445	1000	1000	1000	1000	0
84	20250107	182000	66608445	1000	1000	1000	1000	0
85	20250107	181900	66608445	1000	1000	1000	1000	0
86	20250107	181800	66608445	1000	1000	1000	1000	0
87	20250107	181700	66608445	1000	1000	1000	1000	0
88	20250107	181600	66608445	1000	1000	1000	1000	0
89	20250107	181500	66608445	1000	1000	1000	1000	0
90	20250107	181400	66608445	1000	1000	1000	1000	0
91	20250107	181300	66608445	1000	1000	1000	1000	0
92	20250107	181200	66608445	1000	1000	1000	1000	203
93	20250107	181100	66608445	1000	1000	1000	1000	0
94	20250107	181000	66608445	1000	1000	1000	1000	0
95	20250107	180900	66608445	1000	1000	1000	1000	0
96	20250107	180800	66608445	1000	1000	1000	1000	0
97	20250107	180700	66608445	1000	1000	1000	1000	0
98	20250107	180600	66608445	1000	1000	1000	1000	0
99	20250107	180500	66608445	1000	1000	1000	1000	0
100	20250107	180400	66608445	1000	1000	1000	1000	0
101	20250107	180300	66608445	1000	1000	1000	1000	0
102	20250107	180200	66608445	1000	1000	1000	1000	0
103	20250107	180100	66608445	1000	1000	1000	1000	0
104	20250107	180000	66608445	1000	1000	1000	1000	0
105	20250107	175900	66608445	1000	1000	1000	1000	0
106	20250107	175800	66608445	1000	1000	1000	1000	0
107	20250107	175700	66608445	1000	1000	1000	1000	0
108	20250107	175600	66608445	1000	1000	1000	1000	0
109	20250107	175500	66608445	1000	1000	1000	1000	0
110	20250107	175400	66608445	1000	1000	1000	1000	0
111	20250107	175300	66608445	1000	1000	1000	1000	0
112	20250107	175200	66608445	1000	1000	1000	1000	0
113	20250107	175100	66608445	1000	1000	1000	1000	0
114	20250107	175000	66608445	1000	1000	1000	1000	0
115	20250107	174900	66608445	1000	1000	1000	1000	0
116	20250107	174800	66608445	1000	1000	1000	1000	0
117	20250107	174700	66608445	1000	1000	1000	1000	0
118	20250107	174600	66608445	1000	1000	1000	1000	0
119	20250107	174500	66608445	1000	1000	1000	1000	0
120	20250107	174400	66608445	1000	1000	1000	1000	0
121	20250107	174300	66608445	1000	1000	1000	1000	0
122	20250107	174200	66608445	1000	1000	1000	1000	203
123	20250107	174100	66608445	1000	1000	1000	1000	0
124	20250107	174000	66608445	1000	1000	1000	1000	0
125	20250107	173900	66608445	1000	1000	1000	1000	0
126	20250107	173800	66608445	1000	1000	1000	1000	0
127	20250107	173700	66608445	1000	1000	1000	1000	0
128	20250107	173600	66608445	1000	1000	1000	1000	0
129	20250107	173500	66608445	1000	1000	1000	1000	0
130	20250107	173400	66608445	1000	1000	1000	1000	0
131	20250107	173300	66608445	1000	1000	1000	1000	0
132	20250107	173200	66608445	1000	1000	1000	1000	0
133	20250107	173100	66608445	1000	1000	1000	1000	0
134	20250107	173000	66608445	1000	1000	1000	1000	0
135	20250107	172900	66608445	1000	1000	1000	1000	0
136	20250107	172800	66608445	1000	1000	1000	1000	0
137	20250107	172700	66608445	1000	1000	1000	1000	0
138	20250107	172600	66608445	1000	1000	1000	1000	0
139	20250107	172500	66608445	1000	1000	1000	1000	0
140	20250107	172400	66608445	1000	1000	1000	1000	0
141	20250107	172300	66608445	1000	1000	1000	1000	0
142	20250107	172200	66608445	1000	1000	1000	1000	0
143	20250107	172100	66608445	1000	1000	1000	1000	0
144	20250107	172000	66608445	1000	1000	1000	1000	0
145	20250107	171900	66608445	1000	1000	1000	1000	0
146	20250107	171800	66608445	1000	1000	1000	1000	0
147	20250107	171700	66608445	1000	1000	1000	1000	0
148	20250107	171600	66608445	1000	1000	1000	1000	0
149	20250107	171500	66608445	1000	1000	1000	1000	0
150	20250107	171400	66608445	1000	1000	1000	1000	0
151	20250107	171300	66608445	1000	1000	1000	1000	0
152	20250107	171200	66608445	1000	1000	1000	1000	203
153	20250107	171100	66608445	1000	1000	1000	1000	0
154	20250107	171000	66608445	1000	1000	1000	1000	0
155	20250107	170900	66608445	1000	1000	1000	1000	0
156	20250107	170800	66608445	1000	1000	1000	1000	0
157	20250107	170700	66608445	1000	1000	1000	1000	0
158	20250107	170600	66608445	1000	1000	1000	1000	0
159	20250107	170500	66608445	1000	1000	1000	1000	0
160	20250107	170400	66608445	1000	1000	1000	1000	0
161	20250107	170300	66608445	1000	1000	1000	1000	0
162	20250107	170200	66608445	1000	1000	1000	1000	0
163	20250107	170100	66608445	1000	1000	1000	1000	0
164	20250107	170000	66608445	1000	1000	1000	1000	0
165	20250107	165900	66608445	1000	1000	1000	1000	0
166	20250107	165800	66608445	1000	1000	1000	1000	0
167	20250107	165700	66608445	1000	1000	1000	1000	0
168	20250107	165600	66608445	1000	1000	1000	1000	0
169	20250107	165500	66608445	1000	1000	1000	1000	0
170	20250107	165400	66608445	1000	1000	1000	1000	0
171	20250107	165300	66608445	1000	1000	1000	1000	0
172	20250107	165200	66608445	1000	1000	1000	1000	0
173	20250107	165100	66608445	1000	1000	1000	1000	0
174	20250107	165000	66608445	1000	1000	1000	1000	0
175	20250107	164900	66608445	1000	1000	1000	1000	0
176	20250107	164800	66608445	1000	1000	1000	1000	0
177	20250107	164700	66608445	1000	1000	1000	1000	0
178	20250107	164600	66608445	1000	1000	1000	1000	0
179	20250107	164500	66608445	1000	1000	1000	1000	0
180	20250107	164400	66608445	1000	1000	1000	1000	0
181	20250107	164300	66608445	1000	1000	1000	1000	0
182	20250107	164200	66608445	1000	1000	1000	1000	203
183	20250107	164100	66608445	1000	1000	1000	1000	0
184	20250107	164000	66608445	1000	1000	1000	1000	0
185	20250107	163900	66608445	1000	1000	1000	1000	0
186	20250107	163800	66608445	1000	1000	1000	1000	0
187	20250107	163700	66608445	1000	1000	1000	1000	0
188	20250107	163600	66608445	1000	1000	1000	1000	0
189	20250107	163500	66608445	1000	1000	1000	1000	0
190	20250107	163400	66608445	1000	1000	1000	1000	0
191	20250107	163300	66608445	1000	1000	1000	1000	0
192	20250107	163200	66608445	1000	1000	1000	1000	0
193	20250107	163100	66608445	1000	1000	1000	1000	0
194	20250107	163000	66608445	1000	1000	1000	1000	0
195	20250107	162900	66608445	1000	1000	1000	1000	0
196	20250107	162800	66608445	1000	1000	1000	1000	0
197	20250107	162700	66608445	1000	1000	1000	1000	0
198	20250107	162600	66608445	1000	1000	1000	1000	0
199	20250107	162500	66608445	1000	1000	1000	1000	0
200	20250107	162400	66608445	1000	1000	1000	1000	0
201	20250107	162300	66608445	1000	1000	1000	1000	0
202	20250107	162200	66608445	1000	1000	1000	1000	0
203	20250107	162100	66608445	1000	1000	1000	1000	0
204	20250107	162000	66608445	1000	1000	1000	1000	0
205	20250107	161900	66608445	1000	1000	1000	1000	0
206	20250107	161800	66608445	1000	1000	1000	1000	0
207	20250107	161700	66608445	1000	1000	1000	1000	0
208	20250107	161600	66608445	1000	1000	1000	1000	0
209	20250107	161500	66608445	1000	1000	1000	1000	0
210	20250107	161400	66608445	1000	1000	1000	1000	0
211	20250107	161300	66608445	1000	1000	1000	1000	0
212	20250107	161200	66608445	1000	1000	1000	1000	203
213	20250107	161100	66608445	1000	1000	1000	1000	0
214	20250107	161000	66608445	1000	1000	1000	1000	0
215	20250107	160900	66608445	1000	1000	1000	1000	0
216	20250107	160800	66608445	1000	1000	1000	1000	0
217	20250107	160700	66608445	1000	1000	1000	1000	0
218	20250107	160600	66608445	1000	1000	1000	1000	0
219	20250107	160500	66608445	1000	1000	1000	1000	0
220	20250107	160400	66608445	1000	1000	1000	1000	0
221	20250107	160300	66608445	1000	1000	1000	1000	0
222	20250107	160200	66608445	1000	1000	1000	1000	0
223	20250107	160100	66608445	1000	1000	1000	1000	0
224	20250107	160000	66608445	1000	1000	1000	1000	0
225	20250107	155900	66608445	1000	1000	1000	1000	0
226	20250107	155800	66608445	1000	1000	1000	1000	0
227	20250107	155700	66608445	1000	1000	1000	1000	0
228	20250107	155600	66608445	1000	1000	1000	1000	0
229	20250107	155500	66608445	1000	1000	1000	1000	0
230	20250107	155400	66608445	1000	1000	1000	1000	0
231	20250107	155300	66608445	1000	1000	1000	1000	0
232	20250107	155200	66608445	1000	1000	1000	1000	0
233	20250107	155100	66608445	1000	1000	1000	1000	0
234	20250107	155000	66608445	1000	1000	1000	1000	0
235	20250107	154900	66608445	1000	1000	1000	1000	0
236	20250107	154800	66608445	1000	1000	1000	1000	0
237	20250107	154700	66608445	1000	1000	1000	1000	0
238	20250107	154600	66608445	1000	1000	1000	1000	0
239	20250107	154500	66608445	1000	1000	1000	1000	0
240	20250107	154400	66608445	1000	1000	1000	1000	0
241	20250107	154300	66608445	1000	1000	1000	1000	0
242	20250107	154200	66608445	1000	1000	1000	1000	203
243	20250107	154100	66608445	1000	1000	1000	1000	0
244	20250107	154000	66608445	1000	1000	1000	1000	0
245	20250107	153900	66608445	1000	1000	1000	1000	0
246	20250107	153800	66608445	1000	1000	1000	1000	0
247	20250107	153700	66608445	1000	1000	1000	1000	0
248	20250107	153600	66608445	1000	1000	1000	1000	0
249	20250107	153500	66608445	1000	1000	1000	1000	0
250	20250107	153400	66608445	1000	1000	1000	1000	0
251	20250107	153300	66608445	1000	1000	1000	1000	0
252	20250107	153200	66608445	1000	1000	1000	1000	0
253	20250107	153100	66608445	1000	1000	1000	1000	0
254	20250107	153000	66608445	1000	1000	1000	1000	203
255	20250107	152900	66405445	996	996	996	996	0
256	20250107	152800	66405445	996	996	996	996	0
257	20250107	152700	66405445	996	996	996	996	0
258	20250107	152600	66405445	996	996	996	996	0
259	20250107	152500	66405445	996	996	996	996	0
260	20250107	152400	66405445	996	996	996	996	0
261	20250107	152300	66405445	996	996	996	996	0
262	20250107	152200	66405445	996	996	996	996	0
263	20250107	152100	66405445	996	996	996	996	0
264	20250107	152000	66405445	996	996	996	996	0
265	20250107	151900	66405445	996	996	996	996	0
266	20250107	151800	66405445	996	999	999	996	2231
267	20250107	151700	64181060	1000	1000	1000	1000	0
268	20250107	151600	64181060	1000	1000	1000	1000	11
269	20250107	151500	64170060	1000	1000	1000	1000	67
270	20250107	151400	64103060	1000	1000	1000	1000	5
271	20250107	151300	64098060	1000	1000	1000	1000	0
272	20250107	151200	64098060	1000	1000	1000	1000	0
273	20250107	151100	64098060	1000	1000	1000	1000	0
274	20250107	151000	64098060	1000	1000	1000	1000	0
275	20250107	150900	64098060	1000	1000	1000	1000	0
276	20250107	150800	64098060	1000	1000	1000	1000	0
277	20250107	150700	64098060	1000	1000	1000	1000	40
278	20250107	150600	64058060	1001	1001	1001	1001	2
279	20250107	150500	64056058	1001	1001	1001	1001	0
280	20250107	150400	64056058	1001	1001	1001	1001	100
281	20250107	150300	63955958	1001	1001	1001	1001	800
282	20250107	150200	63155158	999	999	999	999	0
283	20250107	150100	63155158	999	999	999	999	0
284	20250107	150000	63155158	999	999	999	999	0
285	20250107	145900	63155158	999	999	999	999	10
286	20250107	145800	63145168	999	999	999	999	0
287	20250107	145700	63145168	999	999	999	999	0
288	20250107	145600	63145168	999	999	999	999	0
289	20250107	145500	63145168	999	999	999	999	0
290	20250107	145400	63145168	999	999	999	999	0
291	20250107	145300	63145168	999	999	999	999	0
292	20250107	145200	63145168	999	999	999	999	0
293	20250107	145100	63145168	999	999	999	999	0
294	20250107	145000	63145168	999	999	999	999	0
295	20250107	144900	63145168	999	999	999	999	0
296	20250107	144800	63145168	999	999	999	999	10
297	20250107	144700	63135178	999	999	999	999	0
298	20250107	144600	63135178	999	999	999	999	30
299	20250107	144500	63105208	998	998	998	998	0
300	20250107	144400	63105208	998	998	998	998	0
301	20250107	144300	63105208	998	998	998	998	0
302	20250107	144200	63105208	998	998	998	998	0
303	20250107	144100	63105208	998	998	998	998	0
304	20250107	144000	63105208	998	998	998	998	0
305	20250107	143900	63105208	998	997	998	997	2
306	20250107	143800	63103213	997	997	997	997	0
307	20250107	143700	63103213	997	997	997	997	0
308	20250107	143600	63103213	997	997	997	997	0
309	20250107	143500	63103213	997	997	997	997	0
310	20250107	143400	63103213	997	997	997	997	0
311	20250107	143300	63103213	997	1000	1000	997	2000
312	20250107	143200	61107189	1000	1000	1000	1000	0
313	20250107	143100	61107189	1000	1000	1000	1000	5
314	20250107	143000	61102189	1000	1000	1000	1000	0
315	20250107	142900	61102189	1000	1000	1000	1000	0
316	20250107	142800	61102189	1000	1000	1000	1000	90
317	20250107	142700	61012189	1001	1001	1001	1001	0
318	20250107	142600	61012189	1001	1001	1001	1001	0
319	20250107	142500	61012189	1001	1001	1001	1001	0
320	20250107	142400	61012189	1001	1001	1001	1001	0
321	20250107	142300	61012189	1001	1001	1001	1001	0
322	20250107	142200	61012189	1001	1001	1001	1001	0
323	20250107	142100	61012189	1001	1001	1001	1001	10
324	20250107	142000	61002179	1001	1001	1001	1001	0
325	20250107	141900	61002179	1001	1001	1001	1001	0
326	20250107	141800	61002179	1001	1001	1001	1001	0
327	20250107	141700	61002179	1001	1001	1001	1001	90
328	20250107	141600	60912089	1002	1002	1002	1002	200
329	20250107	141500	60711689	1002	1002	1002	1002	0
330	20250107	141400	60711689	1002	1002	1002	1002	0
331	20250107	141300	60711689	1002	1002	1002	1002	0
332	20250107	141200	60711689	1002	1002	1002	1002	0
333	20250107	141100	60711689	1002	1002	1002	1002	0
334	20250107	141000	60711689	1002	1002	1002	1002	0
335	20250107	140900	60711689	1002	1002	1002	1002	0
336	20250107	140800	60711689	1002	1002	1002	1002	0
337	20250107	140700	60711689	1002	1002	1002	1002	0
338	20250107	140600	60711689	1002	1002	1002	1002	0
339	20250107	140500	60711689	1002	1002	1002	1002	1
340	20250107	140400	60710687	1003	1003	1003	1003	0
341	20250107	140300	60710687	1003	1003	1003	1003	0
342	20250107	140200	60710687	1003	1003	1003	1003	100
343	20250107	140100	60610387	1003	1003	1003	1003	0
344	20250107	140000	60610387	1003	1003	1003	1003	0
345	20250107	135900	60610387	1003	1003	1003	1003	0
346	20250107	135800	60610387	1003	1003	1003	1003	0
347	20250107	135700	60610387	1003	1003	1003	1003	0
348	20250107	135600	60610387	1003	1003	1003	1003	3
349	20250107	135500	60607378	1003	1003	1003	1003	3
350	20250107	135400	60604369	1003	1003	1003	1003	0
351	20250107	135300	60604369	1003	1003	1003	1003	4
352	20250107	135200	60600357	1000	1000	1000	1000	20
353	20250107	135100	60580357	1000	1000	1000	1000	0
354	20250107	135000	60580357	1000	1000	1000	1000	0
355	20250107	134900	60580357	1000	1000	1000	1000	0
356	20250107	134800	60580357	1000	1000	1000	1000	20
357	20250107	134700	60560357	1000	1000	1000	1000	757
358	20250107	134600	59803357	1000	1000	1000	1000	3
359	20250107	134500	59800357	1000	1000	1000	1000	0
360	20250107	134400	59800357	1000	1000	1000	1000	0
361	20250107	134300	59800357	1000	1000	1000	1000	0
362	20250107	134200	59800357	1000	1000	1000	1000	0
363	20250107	134100	59800357	1000	1000	1000	1000	0
364	20250107	134000	59800357	1000	1000	1000	1000	19
365	20250107	133900	59781357	1002	1002	1002	1002	0
366	20250107	133800	59781357	1002	1002	1002	1002	16
367	20250107	133700	59765325	1002	1002	1002	1002	2
368	20250107	133600	59763321	1000	1000	1000	1000	0
369	20250107	133500	59763321	1000	1000	1000	1000	0
370	20250107	133400	59763321	1000	1001	1001	1000	211
371	20250107	133300	59552320	1000	1000	1000	1000	0
372	20250107	133200	59552320	1000	1000	1000	1000	0
373	20250107	133100	59552320	1000	1000	1000	1000	0
374	20250107	133000	59552320	1000	1000	1000	1000	0
375	20250107	132900	59552320	1000	1000	1000	1000	0
376	20250107	132800	59552320	1000	1000	1000	1000	0
377	20250107	132700	59552320	1000	1000	1000	1000	0
378	20250107	132600	59552320	1000	1000	1000	1000	0
379	20250107	132500	59552320	1000	1000	1000	1000	0
380	20250107	132400	59552320	1000	1000	1000	1000	0
381	20250107	132300	59552320	1000	1000	1000	1000	0
382	20250107	132200	59552320	1000	1000	1000	1000	0
383	20250107	132100	59552320	1000	1000	1000	1000	0
384	20250107	132000	59552320	1000	1000	1000	1000	0
385	20250107	131900	59552320	1000	1000	1000	1000	0
386	20250107	131800	59552320	1000	1000	1000	1000	0
387	20250107	131700	59552320	1000	1000	1000	1000	0
388	20250107	131600	59552320	1000	1000	1000	1000	0
389	20250107	131500	59552320	1000	1000	1000	1000	0
390	20250107	131400	59552320	1000	1000	1000	1000	0
391	20250107	131300	59552320	1000	1000	1000	1000	0
392	20250107	131200	59552320	1000	1000	1000	1000	0
393	20250107	131100	59552320	1000	1000	1000	1000	0
394	20250107	131000	59552320	1000	1000	1000	1000	0
395	20250107	130900	59552320	1000	1000	1000	1000	235
396	20250107	130800	59317320	1000	1000	1000	1000	0
397	20250107	130700	59317320	1000	1000	1000	1000	500
398	20250107	130600	58817320	1000	1000	1000	1000	0
399	20250107	130500	58817320	1000	1000	1000	1000	0
400	20250107	130400	58817320	1000	1000	1000	1000	10
401	20250107	130300	58807320	1000	1000	1000	1000	0
402	20250107	130200	58807320	1000	1000	1000	1000	0
403	20250107	130100	58807320	1000	1000	1000	1000	0
404	20250107	130000	58807320	1000	1000	1000	1000	0
405	20250107	125900	58807320	1000	1000	1000	1000	0
406	20250107	125800	58807320	1000	1000	1000	1000	0
407	20250107	125700	58807320	1000	1000	1000	1000	0
408	20250107	125600	58807320	1000	1000	1000	1000	0
409	20250107	125500	58807320	1000	1000	1000	1000	168
410	20250107	125400	58639320	1000	1000	1000	1000	0
411	20250107	125300	58639320	1000	1000	1000	1000	0
412	20250107	125200	58639320	1000	1000	1000	1000	0
413	20250107	125100	58639320	1000	1000	1000	1000	0
414	20250107	125000	58639320	1000	1000	1000	1000	127
415	20250107	124900	58512320	1000	1000	1000	1000	0
416	20250107	124800	58512320	1000	1000	1000	1000	0
417	20250107	124700	58512320	1000	1000	1000	1000	0
418	20250107	124600	58512320	1000	1000	1000	1000	0
419	20250107	124500	58512320	1000	1000	1000	1000	1000
420	20250107	124400	57512320	1000	1000	1000	1000	0
421	20250107	124300	57512320	1000	1000	1000	1000	5
422	20250107	124200	57507320	1000	1000	1000	1000	818
423	20250107	124100	56689320	1000	1000	1000	1000	0
424	20250107	124000	56689320	1000	1000	1000	1000	0
425	20250107	123900	56689320	1000	1000	1000	1000	10
426	20250107	123800	56679320	1000	1000	1000	1000	0
427	20250107	123700	56679320	1000	1000	1000	1000	0
428	20250107	123600	56679320	1000	1000	1000	1000	0
429	20250107	123500	56679320	1000	1000	1000	1000	0
430	20250107	123400	56679320	1000	1000	1000	1000	0
431	20250107	123300	56679320	1000	1000	1000	1000	0
432	20250107	123200	56679320	1000	1000	1000	1000	0
433	20250107	123100	56679320	1000	1000	1000	1000	823
434	20250107	123000	55856320	1000	1000	1000	1000	1000
435	20250107	122900	54856320	1000	1000	1000	1000	0
436	20250107	122800	54856320	1000	1000	1000	1000	0
437	20250107	122700	54856320	1000	1000	1000	1000	0
438	20250107	122600	54856320	1000	1000	1000	1000	0
439	20250107	122500	54856320	1000	1000	1000	1000	0
440	20250107	122400	54856320	1000	1000	1000	1000	0
441	20250107	122300	54856320	1000	1000	1000	1000	0
442	20250107	122200	54856320	1000	1000	1000	1000	0
443	20250107	122100	54856320	1000	1000	1000	1000	0
444	20250107	122000	54856320	1000	1003	1003	1000	1295
445	20250107	121900	53560609	1003	1003	1003	1003	54
446	20250107	121800	53506447	1005	1005	1005	1005	0
447	20250107	121700	53506447	1005	1005	1005	1005	0
448	20250107	121600	53506447	1005	1005	1005	1005	0
449	20250107	121500	53506447	1005	1005	1005	1005	142
450	20250107	121400	53363737	1005	1005	1005	1005	0
451	20250107	121300	53363737	1005	1005	1005	1005	0
452	20250107	121200	53363737	1005	1005	1005	1005	0
453	20250107	121100	53363737	1005	1005	1005	1005	0
454	20250107	121000	53363737	1005	1005	1005	1005	0
455	20250107	120900	53363737	1005	1005	1005	1005	400
456	20250107	120800	52961737	1005	1005	1005	1005	0
457	20250107	120700	52961737	1005	1005	1005	1005	0
458	20250107	120600	52961737	1005	1005	1005	1005	0
459	20250107	120500	52961737	1005	1005	1005	1005	0
460	20250107	120400	52961737	1005	1005	1005	1005	0
461	20250107	120300	52961737	1005	1005	1005	1005	0
462	20250107	120200	52961737	1005	1005	1005	1005	0
463	20250107	120100	52961737	1005	1005	1005	1005	0
464	20250107	120000	52961737	1005	1005	1005	1005	0
465	20250107	115900	52961737	1005	1005	1005	1005	0
466	20250107	115800	52961737	1005	1005	1005	1005	0
467	20250107	115700	52961737	1005	1005	1005	1005	0
468	20250107	115600	52961737	1005	1005	1005	1005	0
469	20250107	115500	52961737	1005	1005	1005	1005	0
470	20250107	115400	52961737	1005	1005	1005	1005	0
471	20250107	115300	52961737	1005	1005	1005	1005	0
472	20250107	115200	52961737	1005	1005	1005	1005	0
473	20250107	115100	52961737	1005	1005	1005	1005	0
474	20250107	115000	52961737	1005	1005	1005	1005	0
475	20250107	114900	52961737	1005	1005	1005	1005	0
476	20250107	114800	52961737	1005	1005	1005	1005	0
477	20250107	114700	52961737	1005	1005	1005	1005	0
478	20250107	114600	52961737	1005	1005	1005	1005	0
479	20250107	114500	52961737	1005	1005	1005	1005	0
480	20250107	114400	52961737	1005	1005	1005	1005	0
481	20250107	114300	52961737	1005	1005	1005	1005	0
482	20250107	114200	52961737	1005	1005	1005	1005	0
483	20250107	114100	52961737	1005	1005	1005	1005	0
484	20250107	114000	52961737	1005	1005	1005	1005	1
485	20250107	113900	52960732	1005	1005	1005	1005	0
486	20250107	113800	52960732	1005	1005	1005	1005	0
487	20250107	113700	52960732	1005	1005	1005	1005	0
488	20250107	113600	52960732	1005	1005	1005	1005	0
489	20250107	113500	52960732	1005	1005	1005	1005	0
490	20250107	113400	52960732	1005	1005	1005	1005	0
491	20250107	113300	52960732	1005	1005	1005	1005	50
492	20250107	113200	52910482	1005	1005	1005	1005	0
493	20250107	113100	52910482	1005	1005	1005	1005	20
494	20250107	113000	52890382	1005	1005	1005	1005	0
495	20250107	112900	52890382	1005	1005	1005	1005	0
496	20250107	112800	52890382	1005	1005	1005	1005	0
497	20250107	112700	52890382	1005	1005	1005	1005	0
498	20250107	112600	52890382	1005	1005	1005	1005	0
499	20250107	112500	52890382	1005	1005	1005	1005	0
500	20250107	112400	52890382	1005	1005	1005	1005	0
501	20250107	112300	52890382	1005	1005	1005	1005	0
502	20250107	112200	52890382	1005	1005	1005	1005	0
503	20250107	112100	52890382	1005	1005	1005	1005	6
504	20250107	112000	52884352	1005	1005	1005	1005	0
505	20250107	111900	52884352	1005	1005	1005	1005	1
506	20250107	111800	52883347	1002	1002	1002	1002	10
507	20250107	111700	52873327	1001	1001	1001	1001	0
508	20250107	111600	52873327	1001	1001	1001	1001	0
509	20250107	111500	52873327	1001	1001	1001	1001	0
510	20250107	111400	52873327	1001	1001	1001	1001	0
511	20250107	111300	52873327	1001	1001	1001	1001	0
512	20250107	111200	52873327	1001	1001	1001	1001	0
513	20250107	111100	52873327	1001	1001	1001	1001	0
514	20250107	111000	52873327	1001	1001	1001	1001	28
515	20250107	110900	52845299	1004	1004	1004	1004	0
516	20250107	110800	52845299	1004	1004	1004	1004	0
517	20250107	110700	52845299	1004	1004	1004	1004	0
518	20250107	110600	52845299	1004	1004	1004	1004	32
519	20250107	110500	52813171	1004	1004	1004	1004	1000
520	20250107	110400	51809171	1004	1004	1004	1004	0
521	20250107	110300	51809171	1004	1004	1004	1004	0
522	20250107	110200	51809171	1004	1004	1004	1004	0
523	20250107	110100	51809171	1004	1004	1004	1004	241
524	20250107	110000	51567207	1001	1001	1001	1001	0
525	20250107	105900	51567207	1001	1001	1001	1001	0
526	20250107	105800	51567207	1001	1001	1001	1001	0
527	20250107	105700	51567207	1001	1001	1001	1001	0
528	20250107	105600	51567207	1001	1001	1001	1001	0
529	20250107	105500	51567207	1001	1001	1001	1001	330
530	20250107	105400	51236877	1001	1001	1001	1001	0
531	20250107	105300	51236877	1001	1001	1001	1001	0
532	20250107	105200	51236877	1001	1001	1001	1001	0
533	20250107	105100	51236877	1001	1001	1001	1001	0
534	20250107	105000	51236877	1001	1001	1001	1001	0
535	20250107	104900	51236877	1001	1001	1001	1001	0
536	20250107	104800	51236877	1001	1001	1001	1001	0
537	20250107	104700	51236877	1001	1001	1001	1001	0
538	20250107	104600	51236877	1001	1001	1001	1001	0
539	20250107	104500	51236877	1001	1001	1001	1001	0
540	20250107	104400	51236877	1001	1001	1001	1001	0
541	20250107	104300	51236877	1001	1001	1001	1001	0
542	20250107	104200	51236877	1001	1001	1001	1001	0
543	20250107	104100	51236877	1001	1001	1001	1001	0
544	20250107	104000	51236877	1001	1001	1001	1001	0
545	20250107	103900	51236877	1001	1001	1001	1001	0
546	20250107	103800	51236877	1001	1001	1001	1001	0
547	20250107	103700	51236877	1001	1001	1001	1001	0
548	20250107	103600	51236877	1001	1001	1001	1001	0
549	20250107	103500	51236877	1001	1001	1001	1001	0
550	20250107	103400	51236877	1001	1001	1001	1001	0
551	20250107	103300	51236877	1001	1001	1001	1001	100
552	20250107	103200	51136777	1001	1001	1001	1001	0
553	20250107	103100	51136777	1001	1001	1001	1001	0
554	20250107	103000	51136777	1001	1001	1001	1001	0
555	20250107	102900	51136777	1001	1002	1002	1001	104
556	20250107	102800	51032629	1001	1001	1001	1001	0
557	20250107	102700	51032629	1001	1001	1001	1001	0
558	20250107	102600	51032629	1001	1001	1001	1001	0
559	20250107	102500	51032629	1001	1001	1001	1001	0
560	20250107	102400	51032629	1001	1001	1001	1001	0
561	20250107	102300	51032629	1001	1001	1001	1001	0
562	20250107	102200	51032629	1001	1001	1001	1001	0
563	20250107	102100	51032629	1001	1001	1001	1001	1173
564	20250107	102000	49858456	1001	1001	1001	1001	100
565	20250107	101900	49758356	1000	1000	1000	1000	0
566	20250107	101800	49758356	1000	1000	1000	1000	0
567	20250107	101700	49758356	1000	1000	1000	1000	902
568	20250107	101600	48856356	1000	1000	1000	1000	0
569	20250107	101500	48856356	1000	1000	1000	1000	0
570	20250107	101400	48856356	1000	1000	1000	1000	0
571	20250107	101300	48856356	1000	1000	1000	1000	0
572	20250107	101200	48856356	1000	1000	1000	1000	2
573	20250107	101100	48854356	1000	1000	1000	1000	0
574	20250107	101000	48854356	1000	1000	1000	1000	0
575	20250107	100900	48854356	1000	1000	1000	1000	0
576	20250107	100800	48854356	1000	1000	1000	1000	583
577	20250107	100700	48271356	1000	1000	1000	1000	0
578	20250107	100600	48271356	1000	1000	1000	1000	102
579	20250107	100500	48169356	999	999	999	999	0
580	20250107	100400	48169356	999	999	999	999	0
581	20250107	100300	48169356	999	999	999	999	10
582	20250107	100200	48159366	1000	1000	1000	1000	0
583	20250107	100100	48159366	1000	1000	1000	1000	0
584	20250107	100000	48159366	1000	1000	1000	1000	88
585	20250107	095900	48071366	1000	1000	1000	1000	12
586	20250107	095800	48059366	997	1000	1000	997	1000
587	20250107	095700	47062354	1000	1000	1000	1000	2
588	20250107	095600	47060354	997	997	997	997	0
589	20250107	095500	47060354	997	997	997	997	0
590	20250107	095400	47060354	997	997	997	997	0
591	20250107	095300	47060354	997	997	997	997	0
592	20250107	095200	47060354	997	997	997	997	0
593	20250107	095100	47060354	997	997	997	997	0
594	20250107	095000	47060354	997	997	997	997	0
595	20250107	094900	47060354	997	997	997	997	364
596	20250107	094800	46697446	997	997	997	997	3818
597	20250107	094700	42890900	997	997	997	997	0
598	20250107	094600	42890900	997	997	997	997	0
599	20250107	094500	42890900	997	997	997	997	0
600	20250107	094400	42890900	997	997	997	997	1
601	20250107	094300	42889903	997	997	997	997	172
602	20250107	094200	42718419	997	997	997	997	103
603	20250107	094100	42615728	997	997	997	997	10
604	20250107	094000	42605758	997	997	997	997	0
605	20250107	093900	42605758	997	997	997	997	1
606	20250107	093800	42604761	997	997	997	997	0
607	20250107	093700	42604761	997	997	997	997	15
608	20250107	093600	42589806	997	997	997	997	0
609	20250107	093500	42589806	997	997	997	997	85
610	20250107	093400	42505061	995	995	995	995	0
611	20250107	093300	42505061	995	995	995	995	0
612	20250107	093200	42505061	995	995	995	995	0
613	20250107	093100	42505061	995	995	995	995	0
614	20250107	093000	42505061	995	995	995	995	646
615	20250107	092900	41862291	992	994	994	992	500
616	20250107	092800	41365745	994	994	994	994	0
617	20250107	092700	41365745	994	995	995	994	51
618	20250107	092600	41315001	995	995	995	995	15
619	20250107	092500	41300076	995	995	995	995	85
620	20250107	092400	41215501	995	995	995	995	80
621	20250107	092300	41135901	995	995	995	995	368
622	20250107	092200	40769741	997	997	997	997	0
623	20250107	092100	40769741	997	997	997	997	0
624	20250107	092000	40769741	997	997	997	997	0
625	20250107	091900	40769741	997	997	997	997	0
626	20250107	091800	40769741	997	997	997	997	76
627	20250107	091700	40693969	997	997	997	997	0
628	20250107	091600	40693969	997	997	997	997	0
629	20250107	091500	40693969	997	997	997	997	731
630	20250107	091400	39965162	997	997	997	997	44
631	20250107	091300	39921294	993	993	993	993	0
632	20250107	091200	39921294	993	993	993	993	338
633	20250107	091100	39585660	993	993	993	993	10
634	20250107	091000	39575730	993	993	993	993	5
635	20250107	090900	39570765	993	993	993	993	100
636	20250107	090800	39471465	993	993	993	993	1111
637	20250107	090700	38368242	992	992	993	992	2121
638	20250107	090600	36264110	992	993	993	992	2200
639	20250107	090500	34079610	993	991	996	991	4294
640	20250107	090400	29812193	990	990	993	986	4991
641	20250107	090300	24867443	993	979	998	979	17964
642	20250107	090200	7274617	952	952	952	952	0
643	20250107	090100	7274617	952	1012	1012	952	7261
644	20250107	090000	36342	1012	1009	1012	1009	36