KissMeData/148780/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202800	30643704	1000	1000	1000	1000	1697
3	20250110	202700	30643704	1000	1000	1000	1000	0
4	20250110	202600	30643704	1000	1000	1000	1000	0
5	20250110	202500	30643704	1000	1000	1000	1000	0
6	20250110	202400	30643704	1000	1000	1000	1000	0
7	20250110	202300	30643704	1000	1000	1000	1000	0
8	20250110	202200	30643704	1000	1000	1000	1000	0
9	20250110	202100	30643704	1000	1000	1000	1000	0
10	20250110	202000	30643704	1000	1000	1000	1000	0
11	20250110	201900	30643704	1000	1000	1000	1000	0
12	20250110	201800	30643704	1000	1000	1000	1000	0
13	20250110	201700	30643704	1000	1000	1000	1000	0
14	20250110	201600	30643704	1000	1000	1000	1000	0
15	20250110	201500	30643704	1000	1000	1000	1000	0
16	20250110	201400	30643704	1000	1000	1000	1000	0
17	20250110	201300	30643704	1000	1000	1000	1000	0
18	20250110	201200	30643704	1000	1000	1000	1000	0
19	20250110	201100	30643704	1000	1000	1000	1000	0
20	20250110	201000	30643704	1000	1000	1000	1000	0
21	20250110	200900	30643704	1000	1000	1000	1000	0
22	20250110	200800	30643704	1000	1000	1000	1000	0
23	20250110	200700	30643704	1000	1000	1000	1000	0
24	20250110	200600	30643704	1000	1000	1000	1000	0
25	20250110	200500	30643704	1000	1000	1000	1000	0
26	20250110	200400	30643704	1000	1000	1000	1000	0
27	20250110	200300	30643704	1000	1000	1000	1000	0
28	20250110	200200	30643704	1000	1000	1000	1000	0
29	20250110	200100	30643704	1000	1000	1000	1000	0
30	20250110	200000	30643704	1000	1000	1000	1000	0
31	20250110	195900	30643704	1000	1000	1000	1000	0
32	20250110	195800	30643704	1000	1000	1000	1000	1697
33	20250110	195700	30643704	1000	1000	1000	1000	0
34	20250110	195600	30643704	1000	1000	1000	1000	0
35	20250110	195500	30643704	1000	1000	1000	1000	0
36	20250110	195400	30643704	1000	1000	1000	1000	0
37	20250110	195300	30643704	1000	1000	1000	1000	0
38	20250110	195200	30643704	1000	1000	1000	1000	0
39	20250110	195100	30643704	1000	1000	1000	1000	0
40	20250110	195000	30643704	1000	1000	1000	1000	0
41	20250110	194900	30643704	1000	1000	1000	1000	0
42	20250110	194800	30643704	1000	1000	1000	1000	0
43	20250110	194700	30643704	1000	1000	1000	1000	0
44	20250110	194600	30643704	1000	1000	1000	1000	0
45	20250110	194500	30643704	1000	1000	1000	1000	0
46	20250110	194400	30643704	1000	1000	1000	1000	0
47	20250110	194300	30643704	1000	1000	1000	1000	0
48	20250110	194200	30643704	1000	1000	1000	1000	0
49	20250110	194100	30643704	1000	1000	1000	1000	0
50	20250110	194000	30643704	1000	1000	1000	1000	0
51	20250110	193900	30643704	1000	1000	1000	1000	0
52	20250110	193800	30643704	1000	1000	1000	1000	0
53	20250110	193700	30643704	1000	1000	1000	1000	0
54	20250110	193600	30643704	1000	1000	1000	1000	0
55	20250110	193500	30643704	1000	1000	1000	1000	0
56	20250110	193400	30643704	1000	1000	1000	1000	0
57	20250110	193300	30643704	1000	1000	1000	1000	0
58	20250110	193200	30643704	1000	1000	1000	1000	0
59	20250110	193100	30643704	1000	1000	1000	1000	0
60	20250110	193000	30643704	1000	1000	1000	1000	0
61	20250110	192900	30643704	1000	1000	1000	1000	0
62	20250110	192800	30643704	1000	1000	1000	1000	1697
63	20250110	192700	30643704	1000	1000	1000	1000	0
64	20250110	192600	30643704	1000	1000	1000	1000	0
65	20250110	192500	30643704	1000	1000	1000	1000	0
66	20250110	192400	30643704	1000	1000	1000	1000	0
67	20250110	192300	30643704	1000	1000	1000	1000	0
68	20250110	192200	30643704	1000	1000	1000	1000	0
69	20250110	192100	30643704	1000	1000	1000	1000	0
70	20250110	192000	30643704	1000	1000	1000	1000	0
71	20250110	191900	30643704	1000	1000	1000	1000	0
72	20250110	191800	30643704	1000	1000	1000	1000	0
73	20250110	191700	30643704	1000	1000	1000	1000	0
74	20250110	191600	30643704	1000	1000	1000	1000	0
75	20250110	191500	30643704	1000	1000	1000	1000	0
76	20250110	191400	30643704	1000	1000	1000	1000	0
77	20250110	191300	30643704	1000	1000	1000	1000	0
78	20250110	191200	30643704	1000	1000	1000	1000	0
79	20250110	191100	30643704	1000	1000	1000	1000	0
80	20250110	191000	30643704	1000	1000	1000	1000	0
81	20250110	190900	30643704	1000	1000	1000	1000	0
82	20250110	190800	30643704	1000	1000	1000	1000	0
83	20250110	190700	30643704	1000	1000	1000	1000	0
84	20250110	190600	30643704	1000	1000	1000	1000	0
85	20250110	190500	30643704	1000	1000	1000	1000	0
86	20250110	190400	30643704	1000	1000	1000	1000	0
87	20250110	190300	30643704	1000	1000	1000	1000	0
88	20250110	190200	30643704	1000	1000	1000	1000	0
89	20250110	190100	30643704	1000	1000	1000	1000	0
90	20250110	190000	30643704	1000	1000	1000	1000	0
91	20250110	185900	30643704	1000	1000	1000	1000	0
92	20250110	185800	30643704	1000	1000	1000	1000	1697
93	20250110	185700	30643704	1000	1000	1000	1000	0
94	20250110	185600	30643704	1000	1000	1000	1000	0
95	20250110	185500	30643704	1000	1000	1000	1000	0
96	20250110	185400	30643704	1000	1000	1000	1000	0
97	20250110	185300	30643704	1000	1000	1000	1000	0
98	20250110	185200	30643704	1000	1000	1000	1000	0
99	20250110	185100	30643704	1000	1000	1000	1000	0
100	20250110	185000	30643704	1000	1000	1000	1000	0
101	20250110	184900	30643704	1000	1000	1000	1000	0
102	20250110	184800	30643704	1000	1000	1000	1000	0
103	20250110	184700	30643704	1000	1000	1000	1000	0
104	20250110	184600	30643704	1000	1000	1000	1000	0
105	20250110	184500	30643704	1000	1000	1000	1000	0
106	20250110	184400	30643704	1000	1000	1000	1000	0
107	20250110	184300	30643704	1000	1000	1000	1000	0
108	20250110	184200	30643704	1000	1000	1000	1000	0
109	20250110	184100	30643704	1000	1000	1000	1000	0
110	20250110	184000	30643704	1000	1000	1000	1000	0
111	20250110	183900	30643704	1000	1000	1000	1000	0
112	20250110	183800	30643704	1000	1000	1000	1000	0
113	20250110	183700	30643704	1000	1000	1000	1000	0
114	20250110	183600	30643704	1000	1000	1000	1000	0
115	20250110	183500	30643704	1000	1000	1000	1000	0
116	20250110	183400	30643704	1000	1000	1000	1000	0
117	20250110	183300	30643704	1000	1000	1000	1000	0
118	20250110	183200	30643704	1000	1000	1000	1000	0
119	20250110	183100	30643704	1000	1000	1000	1000	0
120	20250110	183000	30643704	1000	1000	1000	1000	0
121	20250110	182900	30643704	1000	1000	1000	1000	0
122	20250110	182800	30643704	1000	1000	1000	1000	1697
123	20250110	182700	30643704	1000	1000	1000	1000	0
124	20250110	182600	30643704	1000	1000	1000	1000	0
125	20250110	182500	30643704	1000	1000	1000	1000	0
126	20250110	182400	30643704	1000	1000	1000	1000	0
127	20250110	182300	30643704	1000	1000	1000	1000	0
128	20250110	182200	30643704	1000	1000	1000	1000	0
129	20250110	182100	30643704	1000	1000	1000	1000	0
130	20250110	182000	30643704	1000	1000	1000	1000	0
131	20250110	181900	30643704	1000	1000	1000	1000	0
132	20250110	181800	30643704	1000	1000	1000	1000	0
133	20250110	181700	30643704	1000	1000	1000	1000	0
134	20250110	181600	30643704	1000	1000	1000	1000	0
135	20250110	181500	30643704	1000	1000	1000	1000	0
136	20250110	181400	30643704	1000	1000	1000	1000	0
137	20250110	181300	30643704	1000	1000	1000	1000	0
138	20250110	181200	30643704	1000	1000	1000	1000	0
139	20250110	181100	30643704	1000	1000	1000	1000	0
140	20250110	181000	30643704	1000	1000	1000	1000	0
141	20250110	180900	30643704	1000	1000	1000	1000	0
142	20250110	180800	30643704	1000	1000	1000	1000	0
143	20250110	180700	30643704	1000	1000	1000	1000	0
144	20250110	180600	30643704	1000	1000	1000	1000	0
145	20250110	180500	30643704	1000	1000	1000	1000	0
146	20250110	180400	30643704	1000	1000	1000	1000	0
147	20250110	180300	30643704	1000	1000	1000	1000	0
148	20250110	180200	30643704	1000	1000	1000	1000	0
149	20250110	180100	30643704	1000	1000	1000	1000	0
150	20250110	180000	30643704	1000	1000	1000	1000	0
151	20250110	175900	30643704	1000	1000	1000	1000	0
152	20250110	175800	30643704	1000	1000	1000	1000	1697
153	20250110	175700	30643704	1000	1000	1000	1000	0
154	20250110	175600	30643704	1000	1000	1000	1000	0
155	20250110	175500	30643704	1000	1000	1000	1000	0
156	20250110	175400	30643704	1000	1000	1000	1000	0
157	20250110	175300	30643704	1000	1000	1000	1000	0
158	20250110	175200	30643704	1000	1000	1000	1000	0
159	20250110	175100	30643704	1000	1000	1000	1000	0
160	20250110	175000	30643704	1000	1000	1000	1000	0
161	20250110	174900	30643704	1000	1000	1000	1000	0
162	20250110	174800	30643704	1000	1000	1000	1000	0
163	20250110	174700	30643704	1000	1000	1000	1000	0
164	20250110	174600	30643704	1000	1000	1000	1000	0
165	20250110	174500	30643704	1000	1000	1000	1000	0
166	20250110	174400	30643704	1000	1000	1000	1000	0
167	20250110	174300	30643704	1000	1000	1000	1000	0
168	20250110	174200	30643704	1000	1000	1000	1000	0
169	20250110	174100	30643704	1000	1000	1000	1000	0
170	20250110	174000	30643704	1000	1000	1000	1000	0
171	20250110	173900	30643704	1000	1000	1000	1000	0
172	20250110	173800	30643704	1000	1000	1000	1000	0
173	20250110	173700	30643704	1000	1000	1000	1000	0
174	20250110	173600	30643704	1000	1000	1000	1000	0
175	20250110	173500	30643704	1000	1000	1000	1000	0
176	20250110	173400	30643704	1000	1000	1000	1000	0
177	20250110	173300	30643704	1000	1000	1000	1000	0
178	20250110	173200	30643704	1000	1000	1000	1000	0
179	20250110	173100	30643704	1000	1000	1000	1000	0
180	20250110	173000	30643704	1000	1000	1000	1000	0
181	20250110	172900	30643704	1000	1000	1000	1000	0
182	20250110	172800	30643704	1000	1000	1000	1000	1697
183	20250110	172700	30643704	1000	1000	1000	1000	0
184	20250110	172600	30643704	1000	1000	1000	1000	0
185	20250110	172500	30643704	1000	1000	1000	1000	0
186	20250110	172400	30643704	1000	1000	1000	1000	0
187	20250110	172300	30643704	1000	1000	1000	1000	0
188	20250110	172200	30643704	1000	1000	1000	1000	0
189	20250110	172100	30643704	1000	1000	1000	1000	0
190	20250110	172000	30643704	1000	1000	1000	1000	0
191	20250110	171900	30643704	1000	1000	1000	1000	0
192	20250110	171800	30643704	1000	1000	1000	1000	0
193	20250110	171700	30643704	1000	1000	1000	1000	0
194	20250110	171600	30643704	1000	1000	1000	1000	0
195	20250110	171500	30643704	1000	1000	1000	1000	0
196	20250110	171400	30643704	1000	1000	1000	1000	0
197	20250110	171300	30643704	1000	1000	1000	1000	0
198	20250110	171200	30643704	1000	1000	1000	1000	0
199	20250110	171100	30643704	1000	1000	1000	1000	0
200	20250110	171000	30643704	1000	1000	1000	1000	0
201	20250110	170900	30643704	1000	1000	1000	1000	0
202	20250110	170800	30643704	1000	1000	1000	1000	0
203	20250110	170700	30643704	1000	1000	1000	1000	0
204	20250110	170600	30643704	1000	1000	1000	1000	0
205	20250110	170500	30643704	1000	1000	1000	1000	0
206	20250110	170400	30643704	1000	1000	1000	1000	0
207	20250110	170300	30643704	1000	1000	1000	1000	0
208	20250110	170200	30643704	1000	1000	1000	1000	0
209	20250110	170100	30643704	1000	1000	1000	1000	0
210	20250110	170000	30643704	1000	1000	1000	1000	0
211	20250110	165900	30643704	1000	1000	1000	1000	0
212	20250110	165800	30643704	1000	1000	1000	1000	1697
213	20250110	165700	30643704	1000	1000	1000	1000	0
214	20250110	165600	30643704	1000	1000	1000	1000	0
215	20250110	165500	30643704	1000	1000	1000	1000	0
216	20250110	165400	30643704	1000	1000	1000	1000	0
217	20250110	165300	30643704	1000	1000	1000	1000	0
218	20250110	165200	30643704	1000	1000	1000	1000	0
219	20250110	165100	30643704	1000	1000	1000	1000	0
220	20250110	165000	30643704	1000	1000	1000	1000	0
221	20250110	164900	30643704	1000	1000	1000	1000	0
222	20250110	164800	30643704	1000	1000	1000	1000	0
223	20250110	164700	30643704	1000	1000	1000	1000	0
224	20250110	164600	30643704	1000	1000	1000	1000	0
225	20250110	164500	30643704	1000	1000	1000	1000	0
226	20250110	164400	30643704	1000	1000	1000	1000	0
227	20250110	164300	30643704	1000	1000	1000	1000	0
228	20250110	164200	30643704	1000	1000	1000	1000	0
229	20250110	164100	30643704	1000	1000	1000	1000	0
230	20250110	164000	30643704	1000	1000	1000	1000	0
231	20250110	163900	30643704	1000	1000	1000	1000	0
232	20250110	163800	30643704	1000	1000	1000	1000	0
233	20250110	163700	30643704	1000	1000	1000	1000	0
234	20250110	163600	30643704	1000	1000	1000	1000	0
235	20250110	163500	30643704	1000	1000	1000	1000	0
236	20250110	163400	30643704	1000	1000	1000	1000	0
237	20250110	163300	30643704	1000	1000	1000	1000	0
238	20250110	163200	30643704	1000	1000	1000	1000	0
239	20250110	163100	30643704	1000	1000	1000	1000	0
240	20250110	163000	30643704	1000	1000	1000	1000	0
241	20250110	162900	30643704	1000	1000	1000	1000	0
242	20250110	162800	30643704	1000	1000	1000	1000	1697
243	20250110	162700	30643704	1000	1000	1000	1000	0
244	20250110	162600	30643704	1000	1000	1000	1000	0
245	20250110	162500	30643704	1000	1000	1000	1000	0
246	20250110	162400	30643704	1000	1000	1000	1000	0
247	20250110	162300	30643704	1000	1000	1000	1000	0
248	20250110	162200	30643704	1000	1000	1000	1000	0
249	20250110	162100	30643704	1000	1000	1000	1000	0
250	20250110	162000	30643704	1000	1000	1000	1000	0
251	20250110	161900	30643704	1000	1000	1000	1000	0
252	20250110	161800	30643704	1000	1000	1000	1000	0
253	20250110	161700	30643704	1000	1000	1000	1000	0
254	20250110	161600	30643704	1000	1000	1000	1000	0
255	20250110	161500	30643704	1000	1000	1000	1000	0
256	20250110	161400	30643704	1000	1000	1000	1000	0
257	20250110	161300	30643704	1000	1000	1000	1000	0
258	20250110	161200	30643704	1000	1000	1000	1000	0
259	20250110	161100	30643704	1000	1000	1000	1000	0
260	20250110	161000	30643704	1000	1000	1000	1000	0
261	20250110	160900	30643704	1000	1000	1000	1000	0
262	20250110	160800	30643704	1000	1000	1000	1000	0
263	20250110	160700	30643704	1000	1000	1000	1000	0
264	20250110	160600	30643704	1000	1000	1000	1000	0
265	20250110	160500	30643704	1000	1000	1000	1000	0
266	20250110	160400	30643704	1000	1000	1000	1000	0
267	20250110	160300	30643704	1000	1000	1000	1000	0
268	20250110	160200	30643704	1000	1000	1000	1000	0
269	20250110	160100	30643704	1000	1000	1000	1000	0
270	20250110	160000	30643704	1000	1000	1000	1000	0
271	20250110	155900	30643704	1000	1000	1000	1000	0
272	20250110	155800	30643704	1000	1000	1000	1000	1697
273	20250110	155700	30643704	1000	1000	1000	1000	0
274	20250110	155600	30643704	1000	1000	1000	1000	0
275	20250110	155500	30643704	1000	1000	1000	1000	0
276	20250110	155400	30643704	1000	1000	1000	1000	0
277	20250110	155300	30643704	1000	1000	1000	1000	0
278	20250110	155200	30643704	1000	1000	1000	1000	0
279	20250110	155100	30643704	1000	1000	1000	1000	0
280	20250110	155000	30643704	1000	1000	1000	1000	0
281	20250110	154900	30643704	1000	1000	1000	1000	0
282	20250110	154800	30643704	1000	1000	1000	1000	0
283	20250110	154700	30643704	1000	1000	1000	1000	0
284	20250110	154600	30643704	1000	1000	1000	1000	0
285	20250110	154500	30643704	1000	1000	1000	1000	0
286	20250110	154400	30643704	1000	1000	1000	1000	0
287	20250110	154300	30643704	1000	1000	1000	1000	0
288	20250110	154200	30643704	1000	1000	1000	1000	0
289	20250110	154100	30643704	1000	1000	1000	1000	0
290	20250110	154000	30643704	1000	1000	1000	1000	0
291	20250110	153900	30643704	1000	1000	1000	1000	0
292	20250110	153800	30643704	1000	1000	1000	1000	0
293	20250110	153700	30643704	1000	1000	1000	1000	0
294	20250110	153600	30643704	1000	1000	1000	1000	0
295	20250110	153500	30643704	1000	1000	1000	1000	0
296	20250110	153400	30643704	1000	1000	1000	1000	0
297	20250110	153300	30643704	1000	1000	1000	1000	0
298	20250110	153200	30643704	1000	1000	1000	1000	0
299	20250110	153100	30643704	1000	1000	1000	1000	0
300	20250110	153000	30643704	1000	1000	1000	1000	1697
301	20250110	152900	28946704	999	999	999	999	0
302	20250110	152800	28946704	999	999	999	999	0
303	20250110	152700	28946704	999	999	999	999	0
304	20250110	152600	28946704	999	999	999	999	0
305	20250110	152500	28946704	999	999	999	999	0
306	20250110	152400	28946704	999	999	999	999	0
307	20250110	152300	28946704	999	999	999	999	0
308	20250110	152200	28946704	999	999	999	999	0
309	20250110	152100	28946704	999	999	999	999	0
310	20250110	152000	28946704	999	999	999	999	0
311	20250110	151900	28946704	999	998	999	998	86
312	20250110	151800	28860875	998	998	998	998	25
313	20250110	151700	28835925	998	998	998	998	24
314	20250110	151600	28811973	999	999	999	999	400
315	20250110	151500	28412373	999	999	999	999	70
316	20250110	151400	28342443	999	999	999	999	0
317	20250110	151300	28342443	999	999	999	999	0
318	20250110	151200	28342443	999	999	999	999	0
319	20250110	151100	28342443	999	999	999	999	1
320	20250110	151000	28341444	995	995	995	995	0
321	20250110	150900	28341444	995	995	995	995	29
322	20250110	150800	28312589	995	995	995	995	0
323	20250110	150700	28312589	995	995	995	995	0
324	20250110	150600	28312589	995	995	995	995	0
325	20250110	150500	28312589	995	995	995	995	0
326	20250110	150400	28312589	995	995	995	995	0
327	20250110	150300	28312589	995	995	995	995	0
328	20250110	150200	28312589	995	995	995	995	0
329	20250110	150100	28312589	995	995	995	995	0
330	20250110	150000	28312589	995	995	995	995	0
331	20250110	145900	28312589	995	995	995	995	0
332	20250110	145800	28312589	995	995	995	995	0
333	20250110	145700	28312589	995	996	996	995	1596
334	20250110	145600	26724469	999	999	999	999	0
335	20250110	145500	26724469	999	999	999	999	0
336	20250110	145400	26724469	999	999	999	999	108
337	20250110	145300	26616577	999	999	999	999	0
338	20250110	145200	26616577	999	999	999	999	30
339	20250110	145100	26586607	999	999	999	999	0
340	20250110	145000	26586607	999	999	999	999	0
341	20250110	144900	26586607	999	999	999	999	0
342	20250110	144800	26586607	999	999	999	999	0
343	20250110	144700	26586607	999	999	999	999	0
344	20250110	144600	26586607	999	999	999	999	1
345	20250110	144500	26585608	999	999	999	999	0
346	20250110	144400	26585608	999	999	999	999	0
347	20250110	144300	26585608	999	999	999	999	0
348	20250110	144200	26585608	999	999	999	999	0
349	20250110	144100	26585608	999	999	999	999	0
350	20250110	144000	26585608	999	999	999	999	0
351	20250110	143900	26585608	999	999	999	999	0
352	20250110	143800	26585608	999	999	999	999	0
353	20250110	143700	26585608	999	999	999	999	0
354	20250110	143600	26585608	999	999	999	999	0
355	20250110	143500	26585608	999	999	999	999	0
356	20250110	143400	26585608	999	999	999	999	0
357	20250110	143300	26585608	999	999	999	999	0
358	20250110	143200	26585608	999	999	999	999	0
359	20250110	143100	26585608	999	999	999	999	1
360	20250110	143000	26584609	995	995	995	995	0
361	20250110	142900	26584609	995	995	995	995	0
362	20250110	142800	26584609	995	995	995	995	0
363	20250110	142700	26584609	995	995	995	995	0
364	20250110	142600	26584609	995	995	995	995	0
365	20250110	142500	26584609	995	995	995	995	0
366	20250110	142400	26584609	995	995	995	995	0
367	20250110	142300	26584609	995	995	995	995	0
368	20250110	142200	26584609	995	995	995	995	0
369	20250110	142100	26584609	995	995	995	995	0
370	20250110	142000	26584609	995	995	995	995	0
371	20250110	141900	26584609	995	995	995	995	0
372	20250110	141800	26584609	995	995	995	995	0
373	20250110	141700	26584609	995	995	995	995	0
374	20250110	141600	26584609	995	995	995	995	0
375	20250110	141500	26584609	995	995	995	995	0
376	20250110	141400	26584609	995	995	995	995	0
377	20250110	141300	26584609	995	995	995	995	500
378	20250110	141200	26087109	1000	1000	1000	1000	0
379	20250110	141100	26087109	1000	1000	1000	1000	0
380	20250110	141000	26087109	1000	1000	1000	1000	0
381	20250110	140900	26087109	1000	1000	1000	1000	0
382	20250110	140800	26087109	1000	1000	1000	1000	0
383	20250110	140700	26087109	1000	1000	1000	1000	0
384	20250110	140600	26087109	1000	1000	1000	1000	0
385	20250110	140500	26087109	1000	1000	1000	1000	0
386	20250110	140400	26087109	1000	1000	1000	1000	0
387	20250110	140300	26087109	1000	1000	1000	1000	0
388	20250110	140200	26087109	1000	1000	1000	1000	0
389	20250110	140100	26087109	1000	1000	1000	1000	0
390	20250110	140000	26087109	1000	1000	1000	1000	0
391	20250110	135900	26087109	1000	1000	1000	1000	0
392	20250110	135800	26087109	1000	1000	1000	1000	0
393	20250110	135700	26087109	1000	1000	1000	1000	0
394	20250110	135600	26087109	1000	1000	1000	1000	0
395	20250110	135500	26087109	1000	1000	1000	1000	0
396	20250110	135400	26087109	1000	1000	1000	1000	0
397	20250110	135300	26087109	1000	1000	1000	1000	0
398	20250110	135200	26087109	1000	1000	1000	1000	0
399	20250110	135100	26087109	1000	1000	1000	1000	0
400	20250110	135000	26087109	1000	1000	1000	1000	10
401	20250110	134900	26077109	1000	1000	1000	1000	0
402	20250110	134800	26077109	1000	1000	1000	1000	2
403	20250110	134700	26075109	994	994	994	994	0
404	20250110	134600	26075109	994	994	994	994	0
405	20250110	134500	26075109	994	994	994	994	0
406	20250110	134400	26075109	994	994	994	994	2000
407	20250110	134300	24087109	1000	1000	1000	1000	0
408	20250110	134200	24087109	1000	1000	1000	1000	1
409	20250110	134100	24086109	994	994	994	994	600
410	20250110	134000	23489709	994	995	995	994	2000
411	20250110	133900	21501658	995	995	995	995	0
412	20250110	133800	21501658	995	995	995	995	800
413	20250110	133700	20705658	995	995	995	995	0
414	20250110	133600	20705658	995	995	995	995	200
415	20250110	133500	20506658	995	995	995	995	0
416	20250110	133400	20506658	995	996	996	995	1000
417	20250110	133300	19511158	1000	1000	1000	1000	0
418	20250110	133200	19511158	1000	1000	1000	1000	100
419	20250110	133100	19411158	1000	1000	1000	1000	0
420	20250110	133000	19411158	1000	1000	1000	1000	0
421	20250110	132900	19411158	1000	1000	1000	1000	1
422	20250110	132800	19410158	995	995	995	995	0
423	20250110	132700	19410158	995	995	995	995	0
424	20250110	132600	19410158	995	995	995	995	0
425	20250110	132500	19410158	995	995	995	995	0
426	20250110	132400	19410158	995	995	995	995	0
427	20250110	132300	19410158	995	999	999	995	352
428	20250110	132200	19059910	995	995	995	995	0
429	20250110	132100	19059910	995	995	995	995	0
430	20250110	132000	19059910	995	995	995	995	0
431	20250110	131900	19059910	995	995	995	995	0
432	20250110	131800	19059910	995	995	995	995	0
433	20250110	131700	19059910	995	995	995	995	1500
434	20250110	131600	17567410	995	995	995	995	0
435	20250110	131500	17567410	995	995	995	995	10
436	20250110	131400	17557460	995	995	995	995	10
437	20250110	131300	17547510	1000	1000	1000	1000	0
438	20250110	131200	17547510	1000	1000	1000	1000	0
439	20250110	131100	17547510	1000	1000	1000	1000	0
440	20250110	131000	17547510	1000	1000	1000	1000	0
441	20250110	130900	17547510	1000	1000	1000	1000	0
442	20250110	130800	17547510	1000	1000	1000	1000	0
443	20250110	130700	17547510	1000	1000	1000	1000	0
444	20250110	130600	17547510	1000	1000	1000	1000	0
445	20250110	130500	17547510	1000	1000	1000	1000	0
446	20250110	130400	17547510	1000	1000	1000	1000	0
447	20250110	130300	17547510	1000	1000	1000	1000	0
448	20250110	130200	17547510	1000	1000	1000	1000	0
449	20250110	130100	17547510	1000	1000	1000	1000	0
450	20250110	130000	17547510	1000	1000	1000	1000	0
451	20250110	125900	17547510	1000	1000	1000	1000	0
452	20250110	125800	17547510	1000	1000	1000	1000	0
453	20250110	125700	17547510	1000	1000	1000	1000	0
454	20250110	125600	17547510	1000	1000	1000	1000	0
455	20250110	125500	17547510	1000	1000	1000	1000	0
456	20250110	125400	17547510	1000	1000	1000	1000	0
457	20250110	125300	17547510	1000	1001	1001	1000	389
458	20250110	125200	17158491	1003	1003	1003	1003	0
459	20250110	125100	17158491	1003	1003	1003	1003	0
460	20250110	125000	17158491	1003	1003	1003	1003	0
461	20250110	124900	17158491	1003	1003	1003	1003	0
462	20250110	124800	17158491	1003	1003	1003	1003	0
463	20250110	124700	17158491	1003	1003	1003	1003	4
464	20250110	124600	17154479	1003	1003	1003	1003	1
465	20250110	124500	17153476	1003	1003	1003	1003	0
466	20250110	124400	17153476	1003	1003	1003	1003	0
467	20250110	124300	17153476	1003	1003	1003	1003	0
468	20250110	124200	17153476	1003	1003	1003	1003	1
469	20250110	124100	17152473	1003	1003	1003	1003	0
470	20250110	124000	17152473	1003	1003	1003	1003	0
471	20250110	123900	17152473	1003	1003	1003	1003	0
472	20250110	123800	17152473	1003	1003	1003	1003	0
473	20250110	123700	17152473	1003	1003	1003	1003	0
474	20250110	123600	17152473	1003	1003	1003	1003	0
475	20250110	123500	17152473	1003	1003	1003	1003	0
476	20250110	123400	17152473	1003	1003	1003	1003	0
477	20250110	123300	17152473	1003	1003	1003	1003	0
478	20250110	123200	17152473	1003	1003	1003	1003	100
479	20250110	123100	17052173	1003	1003	1003	1003	0
480	20250110	123000	17052173	1003	1003	1003	1003	10
481	20250110	122900	17042143	1003	1003	1003	1003	4
482	20250110	122800	17038131	1003	1003	1003	1003	0
483	20250110	122700	17038131	1003	1003	1003	1003	0
484	20250110	122600	17038131	1003	1003	1003	1003	0
485	20250110	122500	17038131	1003	1003	1003	1003	0
486	20250110	122400	17038131	1003	1003	1003	1003	0
487	20250110	122300	17038131	1003	1003	1003	1003	0
488	20250110	122200	17038131	1003	1003	1003	1003	2
489	20250110	122100	17036125	1002	1002	1002	1002	0
490	20250110	122000	17036125	1002	1002	1002	1002	0
491	20250110	121900	17036125	1002	1002	1002	1002	0
492	20250110	121800	17036125	1002	1002	1002	1002	0
493	20250110	121700	17036125	1002	1002	1002	1002	0
494	20250110	121600	17036125	1002	1002	1002	1002	0
495	20250110	121500	17036125	1002	1002	1002	1002	0
496	20250110	121400	17036125	1002	1002	1002	1002	0
497	20250110	121300	17036125	1002	1002	1002	1002	0
498	20250110	121200	17036125	1002	1002	1002	1002	0
499	20250110	121100	17036125	1002	1002	1002	1002	0
500	20250110	121000	17036125	1002	1002	1002	1002	0
501	20250110	120900	17036125	1002	1002	1002	1002	0
502	20250110	120800	17036125	1002	1002	1002	1002	0
503	20250110	120700	17036125	1002	1002	1002	1002	0
504	20250110	120600	17036125	1002	1002	1002	1002	0
505	20250110	120500	17036125	1002	1002	1002	1002	0
506	20250110	120400	17036125	1002	1002	1002	1002	0
507	20250110	120300	17036125	1002	1002	1002	1002	0
508	20250110	120200	17036125	1002	1002	1002	1002	0
509	20250110	120100	17036125	1002	1002	1002	1002	0
510	20250110	120000	17036125	1002	1002	1002	1002	0
511	20250110	115900	17036125	1002	1002	1002	1002	0
512	20250110	115800	17036125	1002	1002	1002	1002	0
513	20250110	115700	17036125	1002	1002	1002	1002	0
514	20250110	115600	17036125	1002	1002	1002	1002	0
515	20250110	115500	17036125	1002	1002	1002	1002	0
516	20250110	115400	17036125	1002	1002	1002	1002	0
517	20250110	115300	17036125	1002	1002	1002	1002	0
518	20250110	115200	17036125	1002	1002	1002	1002	0
519	20250110	115100	17036125	1002	1002	1002	1002	0
520	20250110	115000	17036125	1002	1002	1002	1002	0
521	20250110	114900	17036125	1002	1002	1002	1002	1
522	20250110	114800	17035123	1002	1002	1002	1002	0
523	20250110	114700	17035123	1002	1002	1002	1002	0
524	20250110	114600	17035123	1002	1002	1002	1002	0
525	20250110	114500	17035123	1002	1002	1002	1002	0
526	20250110	114400	17035123	1002	1002	1002	1002	1
527	20250110	114300	17034121	1001	1001	1001	1001	0
528	20250110	114200	17034121	1001	1001	1001	1001	1
529	20250110	114100	17033120	1003	1003	1003	1003	0
530	20250110	114000	17033120	1003	1003	1003	1003	0
531	20250110	113900	17033120	1003	1003	1003	1003	1
532	20250110	113800	17032117	1000	1000	1000	1000	888
533	20250110	113700	16144117	1000	1000	1000	1000	0
534	20250110	113600	16144117	1000	1000	1000	1000	0
535	20250110	113500	16144117	1000	1000	1000	1000	2000
536	20250110	113400	14144117	1000	1000	1000	1000	164
537	20250110	113300	13980117	1000	1000	1000	1000	0
538	20250110	113200	13980117	1000	1000	1000	1000	0
539	20250110	113100	13980117	1000	1000	1000	1000	0
540	20250110	113000	13980117	1000	1000	1000	1000	1
541	20250110	112900	13979117	999	999	999	999	0
542	20250110	112800	13979117	999	999	999	999	0
543	20250110	112700	13979117	999	999	999	999	0
544	20250110	112600	13979117	999	999	999	999	0
545	20250110	112500	13979117	999	999	999	999	0
546	20250110	112400	13979117	999	999	999	999	0
547	20250110	112300	13979117	999	999	999	999	0
548	20250110	112200	13979117	999	999	999	999	0
549	20250110	112100	13979117	999	999	999	999	0
550	20250110	112000	13979117	999	999	999	999	0
551	20250110	111900	13979117	999	999	999	999	0
552	20250110	111800	13979117	999	999	999	999	17
553	20250110	111700	13962134	999	999	999	999	760
554	20250110	111600	13202894	998	998	998	998	0
555	20250110	111500	13202894	998	998	998	998	0
556	20250110	111400	13202894	998	998	998	998	1556
557	20250110	111300	11650006	998	998	998	998	0
558	20250110	111200	11650006	998	998	998	998	0
559	20250110	111100	11650006	998	998	998	998	0
560	20250110	111000	11650006	998	998	998	998	0
561	20250110	110900	11650006	998	998	998	998	0
562	20250110	110800	11650006	998	998	998	998	0
563	20250110	110700	11650006	998	998	998	998	0
564	20250110	110600	11650006	998	998	998	998	0
565	20250110	110500	11650006	998	998	998	998	0
566	20250110	110400	11650006	998	998	998	998	0
567	20250110	110300	11650006	998	998	998	998	0
568	20250110	110200	11650006	998	998	998	998	86
569	20250110	110100	11564178	999	999	999	999	0
570	20250110	110000	11564178	999	999	999	999	15
571	20250110	105900	11549193	999	999	999	999	0
572	20250110	105800	11549193	999	999	999	999	0
573	20250110	105700	11549193	999	999	999	999	0
574	20250110	105600	11549193	999	999	999	999	0
575	20250110	105500	11549193	999	999	999	999	0
576	20250110	105400	11549193	999	999	999	999	1
577	20250110	105300	11548194	999	999	999	999	0
578	20250110	105200	11548194	999	999	999	999	0
579	20250110	105100	11548194	999	999	999	999	0
580	20250110	105000	11548194	999	999	999	999	18
581	20250110	104900	11530212	999	999	999	999	0
582	20250110	104800	11530212	999	999	999	999	0
583	20250110	104700	11530212	999	999	999	999	0
584	20250110	104600	11530212	999	999	999	999	20
585	20250110	104500	11510232	999	999	999	999	99
586	20250110	104400	11411331	999	999	999	999	0
587	20250110	104300	11411331	999	999	999	999	0
588	20250110	104200	11411331	999	999	999	999	0
589	20250110	104100	11411331	999	999	999	999	4
590	20250110	104000	11407335	999	999	999	999	0
591	20250110	103900	11407335	999	999	999	999	0
592	20250110	103800	11407335	999	999	999	999	2
593	20250110	103700	11405337	999	999	999	999	0
594	20250110	103600	11405337	999	999	999	999	0
595	20250110	103500	11405337	999	999	999	999	0
596	20250110	103400	11405337	999	999	999	999	0
597	20250110	103300	11405337	999	999	999	999	0
598	20250110	103200	11405337	999	999	999	999	0
599	20250110	103100	11405337	999	999	999	999	0
600	20250110	103000	11405337	999	999	999	999	0
601	20250110	102900	11405337	999	999	999	999	0
602	20250110	102800	11405337	999	999	999	999	0
603	20250110	102700	11405337	999	999	999	999	0
604	20250110	102600	11405337	999	999	999	999	0
605	20250110	102500	11405337	999	999	999	999	0
606	20250110	102400	11405337	999	999	999	999	0
607	20250110	102300	11405337	999	999	999	999	0
608	20250110	102200	11405337	999	999	999	999	0
609	20250110	102100	11405337	999	999	999	999	0
610	20250110	102000	11405337	999	999	999	999	1
611	20250110	101900	11404338	1000	1000	1000	1000	0
612	20250110	101800	11404338	1000	1000	1000	1000	0
613	20250110	101700	11404338	1000	1000	1000	1000	0
614	20250110	101600	11404338	1000	1000	1000	1000	0
615	20250110	101500	11404338	1000	1000	1000	1000	0
616	20250110	101400	11404338	1000	1000	1000	1000	0
617	20250110	101300	11404338	1000	999	1000	999	90
618	20250110	101200	11314427	999	999	999	999	0
619	20250110	101100	11314427	999	999	999	999	0
620	20250110	101000	11314427	999	999	999	999	1
621	20250110	100900	11313428	999	999	999	999	10
622	20250110	100800	11303438	1000	1000	1000	1000	0
623	20250110	100700	11303438	1000	1000	1000	1000	0
624	20250110	100600	11303438	1000	1000	1000	1000	0
625	20250110	100500	11303438	1000	1000	1000	1000	0
626	20250110	100400	11303438	1000	1000	1000	1000	5
627	20250110	100300	11298438	1000	1000	1000	1000	30
628	20250110	100200	11268438	1000	1000	1000	1000	0
629	20250110	100100	11268438	1000	1000	1000	1000	0
630	20250110	100000	11268438	1000	1000	1000	1000	0
631	20250110	095900	11268438	1000	1000	1000	1000	0
632	20250110	095800	11268438	1000	1000	1000	1000	0
633	20250110	095700	11268438	1000	1000	1000	1000	0
634	20250110	095600	11268438	1000	1000	1000	1000	0
635	20250110	095500	11268438	1000	1000	1000	1000	0
636	20250110	095400	11268438	1000	1000	1000	1000	0
637	20250110	095300	11268438	1000	1000	1000	1000	0
638	20250110	095200	11268438	1000	1000	1000	1000	40
639	20250110	095100	11228438	1000	1000	1000	1000	0
640	20250110	095000	11228438	1000	1000	1000	1000	0
641	20250110	094900	11228438	1000	1000	1000	1000	0
642	20250110	094800	11228438	1000	1000	1000	1000	0
643	20250110	094700	11228438	1000	1000	1000	1000	16
644	20250110	094600	11212438	1000	1000	1000	1000	4
645	20250110	094500	11208438	1000	1000	1000	1000	36
646	20250110	094400	11172438	1000	1000	1000	1000	564
647	20250110	094300	10608438	1000	1000	1000	1000	0
648	20250110	094200	10608438	1000	1000	1000	1000	20
649	20250110	094100	10588438	1000	1000	1000	1000	10
650	20250110	094000	10578438	1000	1000	1000	1000	0
651	20250110	093900	10578438	1000	1000	1000	1000	0
652	20250110	093800	10578438	1000	1000	1000	1000	0
653	20250110	093700	10578438	1000	1000	1000	1000	0
654	20250110	093600	10578438	1000	1000	1000	1000	0
655	20250110	093500	10578438	1000	1000	1000	1000	0
656	20250110	093400	10578438	1000	1000	1000	1000	0
657	20250110	093300	10578438	1000	1000	1000	1000	0
658	20250110	093200	10578438	1000	1000	1000	1000	48
659	20250110	093100	10530438	1000	1000	1000	1000	1
660	20250110	093000	10529438	985	985	985	985	1050
661	20250110	092900	9495188	985	985	985	985	1534
662	20250110	092800	7984198	1000	1000	1000	1000	0
663	20250110	092700	7984198	1000	1000	1000	1000	0
664	20250110	092600	7984198	1000	1000	1000	1000	200
665	20250110	092500	7784198	1000	1000	1000	1000	1
666	20250110	092400	7783198	985	991	991	985	727
667	20250110	092300	7066344	990	990	990	990	1010
668	20250110	092200	6066444	990	991	991	990	806
669	20250110	092100	5268402	994	995	995	994	998
670	20250110	092000	4276290	994	994	994	994	0
671	20250110	091900	4276290	994	994	994	994	0
672	20250110	091800	4276290	994	994	994	994	0
673	20250110	091700	4276290	994	996	996	994	161
674	20250110	091600	4116218	998	999	999	998	306
675	20250110	091500	3810825	999	999	999	999	0
676	20250110	091400	3810825	999	999	999	999	0
677	20250110	091300	3810825	999	1000	1000	999	202
678	20250110	091200	3609025	1000	1000	1000	1000	0
679	20250110	091100	3609025	1000	1000	1000	1000	0
680	20250110	091000	3609025	1000	1000	1000	1000	0
681	20250110	090900	3609025	1000	1002	1002	1000	2531
682	20250110	090800	1078021	1000	1000	1000	1000	0
683	20250110	090700	1078021	1000	1000	1000	1000	0
684	20250110	090600	1078021	1000	1000	1000	1000	0
685	20250110	090500	1078021	1000	1000	1000	1000	927
686	20250110	090400	151021	1010	1010	1010	1010	0
687	20250110	090300	151021	1010	1010	1010	1010	1
688	20250110	090200	150011	1011	1011	1011	1011	0
689	20250110	090100	150011	1011	1011	1011	1011	1
690	20250110	090000	149000	1000	1000	1000	1000	149