KissMeData/060900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194200	17488287	997	997	997	997	1
3	20250116	194100	17488287	997	997	997	997	0
4	20250116	194000	17488287	997	997	997	997	0
5	20250116	193900	17488287	997	997	997	997	0
6	20250116	193800	17488287	997	997	997	997	0
7	20250116	193700	17488287	997	997	997	997	0
8	20250116	193600	17488287	997	997	997	997	0
9	20250116	193500	17488287	997	997	997	997	0
10	20250116	193400	17488287	997	997	997	997	0
11	20250116	193300	17488287	997	997	997	997	0
12	20250116	193200	17488287	997	997	997	997	0
13	20250116	193100	17488287	997	997	997	997	0
14	20250116	193000	17488287	997	997	997	997	0
15	20250116	192900	17488287	997	997	997	997	0
16	20250116	192800	17488287	997	997	997	997	0
17	20250116	192700	17488287	997	997	997	997	0
18	20250116	192600	17488287	997	997	997	997	0
19	20250116	192500	17488287	997	997	997	997	0
20	20250116	192400	17488287	997	997	997	997	0
21	20250116	192300	17488287	997	997	997	997	0
22	20250116	192200	17488287	997	997	997	997	0
23	20250116	192100	17488287	997	997	997	997	0
24	20250116	192000	17488287	997	997	997	997	0
25	20250116	191900	17488287	997	997	997	997	0
26	20250116	191800	17488287	997	997	997	997	0
27	20250116	191700	17488287	997	997	997	997	0
28	20250116	191600	17488287	997	997	997	997	0
29	20250116	191500	17488287	997	997	997	997	0
30	20250116	191400	17488287	997	997	997	997	0
31	20250116	191300	17488287	997	997	997	997	0
32	20250116	191200	17488287	997	997	997	997	1
33	20250116	191100	17488287	997	997	997	997	0
34	20250116	191000	17488287	997	997	997	997	0
35	20250116	190900	17488287	997	997	997	997	0
36	20250116	190800	17488287	997	997	997	997	0
37	20250116	190700	17488287	997	997	997	997	0
38	20250116	190600	17488287	997	997	997	997	0
39	20250116	190500	17488287	997	997	997	997	0
40	20250116	190400	17488287	997	997	997	997	0
41	20250116	190300	17488287	997	997	997	997	0
42	20250116	190200	17488287	997	997	997	997	0
43	20250116	190100	17488287	997	997	997	997	0
44	20250116	190000	17488287	997	997	997	997	0
45	20250116	185900	17488287	997	997	997	997	0
46	20250116	185800	17488287	997	997	997	997	0
47	20250116	185700	17488287	997	997	997	997	0
48	20250116	185600	17488287	997	997	997	997	0
49	20250116	185500	17488287	997	997	997	997	0
50	20250116	185400	17488287	997	997	997	997	0
51	20250116	185300	17488287	997	997	997	997	0
52	20250116	185200	17488287	997	997	997	997	0
53	20250116	185100	17488287	997	997	997	997	0
54	20250116	185000	17488287	997	997	997	997	0
55	20250116	184900	17488287	997	997	997	997	0
56	20250116	184800	17488287	997	997	997	997	0
57	20250116	184700	17488287	997	997	997	997	0
58	20250116	184600	17488287	997	997	997	997	0
59	20250116	184500	17488287	997	997	997	997	0
60	20250116	184400	17488287	997	997	997	997	0
61	20250116	184300	17488287	997	997	997	997	0
62	20250116	184200	17488287	997	997	997	997	1
63	20250116	184100	17488287	997	997	997	997	0
64	20250116	184000	17488287	997	997	997	997	0
65	20250116	183900	17488287	997	997	997	997	0
66	20250116	183800	17488287	997	997	997	997	0
67	20250116	183700	17488287	997	997	997	997	0
68	20250116	183600	17488287	997	997	997	997	0
69	20250116	183500	17488287	997	997	997	997	0
70	20250116	183400	17488287	997	997	997	997	0
71	20250116	183300	17488287	997	997	997	997	0
72	20250116	183200	17488287	997	997	997	997	0
73	20250116	183100	17488287	997	997	997	997	0
74	20250116	183000	17488287	997	997	997	997	0
75	20250116	182900	17488287	997	997	997	997	0
76	20250116	182800	17488287	997	997	997	997	0
77	20250116	182700	17488287	997	997	997	997	0
78	20250116	182600	17488287	997	997	997	997	0
79	20250116	182500	17488287	997	997	997	997	0
80	20250116	182400	17488287	997	997	997	997	0
81	20250116	182300	17488287	997	997	997	997	0
82	20250116	182200	17488287	997	997	997	997	0
83	20250116	182100	17488287	997	997	997	997	0
84	20250116	182000	17488287	997	997	997	997	0
85	20250116	181900	17488287	997	997	997	997	0
86	20250116	181800	17488287	997	997	997	997	0
87	20250116	181700	17488287	997	997	997	997	0
88	20250116	181600	17488287	997	997	997	997	0
89	20250116	181500	17488287	997	997	997	997	0
90	20250116	181400	17488287	997	997	997	997	0
91	20250116	181300	17488287	997	997	997	997	0
92	20250116	181200	17488287	997	997	997	997	1
93	20250116	181100	17488287	997	997	997	997	0
94	20250116	181000	17488287	997	997	997	997	0
95	20250116	180900	17488287	997	997	997	997	0
96	20250116	180800	17488287	997	997	997	997	0
97	20250116	180700	17488287	997	997	997	997	0
98	20250116	180600	17488287	997	997	997	997	0
99	20250116	180500	17488287	997	997	997	997	0
100	20250116	180400	17488287	997	997	997	997	0
101	20250116	180300	17488287	997	997	997	997	0
102	20250116	180200	17488287	997	997	997	997	0
103	20250116	180100	17488287	997	997	997	997	0
104	20250116	180000	17488287	997	997	997	997	0
105	20250116	175900	17488287	997	997	997	997	0
106	20250116	175800	17488287	997	997	997	997	0
107	20250116	175700	17488287	997	997	997	997	0
108	20250116	175600	17488287	997	997	997	997	0
109	20250116	175500	17488287	997	997	997	997	0
110	20250116	175400	17488287	997	997	997	997	0
111	20250116	175300	17488287	997	997	997	997	0
112	20250116	175200	17488287	997	997	997	997	0
113	20250116	175100	17488287	997	997	997	997	0
114	20250116	175000	17488287	997	997	997	997	0
115	20250116	174900	17488287	997	997	997	997	0
116	20250116	174800	17488287	997	997	997	997	0
117	20250116	174700	17488287	997	997	997	997	0
118	20250116	174600	17488287	997	997	997	997	0
119	20250116	174500	17488287	997	997	997	997	0
120	20250116	174400	17488287	997	997	997	997	0
121	20250116	174300	17488287	997	997	997	997	0
122	20250116	174200	17488287	997	997	997	997	1
123	20250116	174100	17488287	997	997	997	997	0
124	20250116	174000	17488287	997	997	997	997	0
125	20250116	173900	17488287	997	997	997	997	0
126	20250116	173800	17488287	997	997	997	997	0
127	20250116	173700	17488287	997	997	997	997	0
128	20250116	173600	17488287	997	997	997	997	0
129	20250116	173500	17488287	997	997	997	997	0
130	20250116	173400	17488287	997	997	997	997	0
131	20250116	173300	17488287	997	997	997	997	0
132	20250116	173200	17488287	997	997	997	997	0
133	20250116	173100	17488287	997	997	997	997	0
134	20250116	173000	17488287	997	997	997	997	0
135	20250116	172900	17488287	997	997	997	997	0
136	20250116	172800	17488287	997	997	997	997	0
137	20250116	172700	17488287	997	997	997	997	0
138	20250116	172600	17488287	997	997	997	997	0
139	20250116	172500	17488287	997	997	997	997	0
140	20250116	172400	17488287	997	997	997	997	0
141	20250116	172300	17488287	997	997	997	997	0
142	20250116	172200	17488287	997	997	997	997	0
143	20250116	172100	17488287	997	997	997	997	0
144	20250116	172000	17488287	997	997	997	997	0
145	20250116	171900	17488287	997	997	997	997	0
146	20250116	171800	17488287	997	997	997	997	0
147	20250116	171700	17488287	997	997	997	997	0
148	20250116	171600	17488287	997	997	997	997	0
149	20250116	171500	17488287	997	997	997	997	0
150	20250116	171400	17488287	997	997	997	997	0
151	20250116	171300	17488287	997	997	997	997	0
152	20250116	171200	17488287	997	997	997	997	1
153	20250116	171100	17488287	997	997	997	997	0
154	20250116	171000	17488287	997	997	997	997	0
155	20250116	170900	17488287	997	997	997	997	0
156	20250116	170800	17488287	997	997	997	997	0
157	20250116	170700	17488287	997	997	997	997	0
158	20250116	170600	17488287	997	997	997	997	0
159	20250116	170500	17488287	997	997	997	997	0
160	20250116	170400	17488287	997	997	997	997	0
161	20250116	170300	17488287	997	997	997	997	0
162	20250116	170200	17488287	997	997	997	997	0
163	20250116	170100	17488287	997	997	997	997	0
164	20250116	170000	17488287	997	997	997	997	0
165	20250116	165900	17488287	997	997	997	997	0
166	20250116	165800	17488287	997	997	997	997	0
167	20250116	165700	17488287	997	997	997	997	0
168	20250116	165600	17488287	997	997	997	997	0
169	20250116	165500	17488287	997	997	997	997	0
170	20250116	165400	17488287	997	997	997	997	0
171	20250116	165300	17488287	997	997	997	997	0
172	20250116	165200	17488287	997	997	997	997	0
173	20250116	165100	17488287	997	997	997	997	0
174	20250116	165000	17488287	997	997	997	997	0
175	20250116	164900	17488287	997	997	997	997	0
176	20250116	164800	17488287	997	997	997	997	0
177	20250116	164700	17488287	997	997	997	997	0
178	20250116	164600	17488287	997	997	997	997	0
179	20250116	164500	17488287	997	997	997	997	0
180	20250116	164400	17488287	997	997	997	997	0
181	20250116	164300	17488287	997	997	997	997	0
182	20250116	164200	17488287	997	997	997	997	1
183	20250116	164100	17488287	997	997	997	997	0
184	20250116	164000	17488287	997	997	997	997	0
185	20250116	163900	17488287	997	997	997	997	0
186	20250116	163800	17488287	997	997	997	997	0
187	20250116	163700	17488287	997	997	997	997	0
188	20250116	163600	17488287	997	997	997	997	0
189	20250116	163500	17488287	997	997	997	997	0
190	20250116	163400	17488287	997	997	997	997	0
191	20250116	163300	17488287	997	997	997	997	0
192	20250116	163200	17488287	997	997	997	997	0
193	20250116	163100	17488287	997	997	997	997	0
194	20250116	163000	17488287	997	997	997	997	0
195	20250116	162900	17488287	997	997	997	997	0
196	20250116	162800	17488287	997	997	997	997	0
197	20250116	162700	17488287	997	997	997	997	0
198	20250116	162600	17488287	997	997	997	997	0
199	20250116	162500	17488287	997	997	997	997	0
200	20250116	162400	17488287	997	997	997	997	0
201	20250116	162300	17488287	997	997	997	997	0
202	20250116	162200	17488287	997	997	997	997	0
203	20250116	162100	17488287	997	997	997	997	0
204	20250116	162000	17488287	997	997	997	997	0
205	20250116	161900	17488287	997	997	997	997	0
206	20250116	161800	17488287	997	997	997	997	0
207	20250116	161700	17488287	997	997	997	997	0
208	20250116	161600	17488287	997	997	997	997	0
209	20250116	161500	17488287	997	997	997	997	0
210	20250116	161400	17488287	997	997	997	997	0
211	20250116	161300	17488287	997	997	997	997	0
212	20250116	161200	17488287	997	997	997	997	1
213	20250116	161100	17488287	997	997	997	997	0
214	20250116	161000	17488287	997	997	997	997	0
215	20250116	160900	17488287	997	997	997	997	0
216	20250116	160800	17488287	997	997	997	997	0
217	20250116	160700	17488287	997	997	997	997	0
218	20250116	160600	17488287	997	997	997	997	0
219	20250116	160500	17488287	997	997	997	997	0
220	20250116	160400	17488287	997	997	997	997	0
221	20250116	160300	17488287	997	997	997	997	0
222	20250116	160200	17488287	997	997	997	997	0
223	20250116	160100	17488287	997	997	997	997	0
224	20250116	160000	17488287	997	997	997	997	0
225	20250116	155900	17488287	997	997	997	997	0
226	20250116	155800	17488287	997	997	997	997	0
227	20250116	155700	17488287	997	997	997	997	0
228	20250116	155600	17488287	997	997	997	997	0
229	20250116	155500	17488287	997	997	997	997	0
230	20250116	155400	17488287	997	997	997	997	0
231	20250116	155300	17488287	997	997	997	997	0
232	20250116	155200	17488287	997	997	997	997	0
233	20250116	155100	17488287	997	997	997	997	0
234	20250116	155000	17488287	997	997	997	997	0
235	20250116	154900	17488287	997	997	997	997	0
236	20250116	154800	17488287	997	997	997	997	0
237	20250116	154700	17488287	997	997	997	997	0
238	20250116	154600	17488287	997	997	997	997	0
239	20250116	154500	17488287	997	997	997	997	0
240	20250116	154400	17488287	997	997	997	997	0
241	20250116	154300	17488287	997	997	997	997	0
242	20250116	154200	17488287	997	997	997	997	1
243	20250116	154100	17488287	997	997	997	997	0
244	20250116	154000	17488287	997	997	997	997	0
245	20250116	153900	17488287	997	997	997	997	0
246	20250116	153800	17488287	997	997	997	997	0
247	20250116	153700	17488287	997	997	997	997	0
248	20250116	153600	17488287	997	997	997	997	0
249	20250116	153500	17488287	997	997	997	997	0
250	20250116	153400	17488287	997	997	997	997	0
251	20250116	153300	17488287	997	997	997	997	0
252	20250116	153200	17488287	997	997	997	997	0
253	20250116	153100	17488287	997	997	997	997	0
254	20250116	153000	17488287	997	997	997	997	0
255	20250116	152900	17488287	997	997	997	997	0
256	20250116	152800	17488287	997	997	997	997	0
257	20250116	152700	17488287	997	997	997	997	0
258	20250116	152600	17488287	997	997	997	997	0
259	20250116	152500	17488287	997	997	997	997	0
260	20250116	152400	17488287	997	997	997	997	0
261	20250116	152300	17488287	997	997	997	997	0
262	20250116	152200	17488287	997	997	997	997	0
263	20250116	152100	17488287	997	997	997	997	0
264	20250116	152000	17488287	997	997	997	997	0
265	20250116	151900	17488287	997	997	997	997	1
266	20250116	151800	17487290	997	997	997	997	0
267	20250116	151700	17487290	997	997	997	997	5
268	20250116	151600	17482305	987	987	987	987	0
269	20250116	151500	17482305	987	997	997	987	2678
270	20250116	151400	14827458	997	997	997	997	0
271	20250116	151300	14827458	997	997	997	997	0
272	20250116	151200	14827458	997	996	997	996	1000
273	20250116	151100	13830619	997	997	997	997	0
274	20250116	151000	13830619	997	997	997	997	0
275	20250116	150900	13830619	997	997	997	997	0
276	20250116	150800	13830619	997	997	997	997	0
277	20250116	150700	13830619	997	997	997	997	46
278	20250116	150600	13784757	990	990	990	990	0
279	20250116	150500	13784757	990	991	991	990	2300
280	20250116	150400	11507744	990	990	990	990	0
281	20250116	150300	11507744	990	990	990	990	0
282	20250116	150200	11507744	990	990	990	990	0
283	20250116	150100	11507744	990	990	990	990	0
284	20250116	150000	11507744	990	990	990	990	0
285	20250116	145900	11507744	990	990	990	990	0
286	20250116	145800	11507744	990	990	990	990	0
287	20250116	145700	11507744	990	990	990	990	10
288	20250116	145600	11497844	990	990	990	990	0
289	20250116	145500	11497844	990	990	990	990	0
290	20250116	145400	11497844	990	990	990	990	0
291	20250116	145300	11497844	990	990	990	990	0
292	20250116	145200	11497844	990	990	990	990	500
293	20250116	145100	11002844	990	990	990	990	0
294	20250116	145000	11002844	990	990	990	990	0
295	20250116	144900	11002844	990	990	990	990	0
296	20250116	144800	11002844	990	990	990	990	0
297	20250116	144700	11002844	990	990	990	990	0
298	20250116	144600	11002844	990	990	990	990	0
299	20250116	144500	11002844	990	990	990	990	0
300	20250116	144400	11002844	990	990	990	990	0
301	20250116	144300	11002844	990	990	990	990	0
302	20250116	144200	11002844	990	990	990	990	0
303	20250116	144100	11002844	990	990	990	990	0
304	20250116	144000	11002844	990	990	990	990	0
305	20250116	143900	11002844	990	990	990	990	0
306	20250116	143800	11002844	990	990	990	990	0
307	20250116	143700	11002844	990	990	990	990	0
308	20250116	143600	11002844	990	990	990	990	0
309	20250116	143500	11002844	990	990	990	990	0
310	20250116	143400	11002844	990	990	990	990	0
311	20250116	143300	11002844	990	990	990	990	768
312	20250116	143200	10242524	990	990	990	990	0
313	20250116	143100	10242524	990	990	990	990	0
314	20250116	143000	10242524	990	990	990	990	0
315	20250116	142900	10242524	990	990	990	990	5
316	20250116	142800	10237574	990	990	990	990	0
317	20250116	142700	10237574	990	990	990	990	0
318	20250116	142600	10237574	990	990	990	990	0
319	20250116	142500	10237574	990	990	990	990	0
320	20250116	142400	10237574	990	990	990	990	0
321	20250116	142300	10237574	990	990	990	990	0
322	20250116	142200	10237574	990	990	990	990	0
323	20250116	142100	10237574	990	990	990	990	0
324	20250116	142000	10237574	990	990	990	990	1
325	20250116	141900	10236584	996	996	996	996	1
326	20250116	141800	10235588	990	990	990	990	0
327	20250116	141700	10235588	990	990	990	990	0
328	20250116	141600	10235588	990	990	990	990	0
329	20250116	141500	10235588	990	990	990	990	0
330	20250116	141400	10235588	990	990	990	990	0
331	20250116	141300	10235588	990	990	990	990	0
332	20250116	141200	10235588	990	990	990	990	0
333	20250116	141100	10235588	990	990	990	990	0
334	20250116	141000	10235588	990	990	990	990	0
335	20250116	140900	10235588	990	990	990	990	0
336	20250116	140800	10235588	990	990	990	990	0
337	20250116	140700	10235588	990	990	990	990	0
338	20250116	140600	10235588	990	990	990	990	0
339	20250116	140500	10235588	990	990	990	990	0
340	20250116	140400	10235588	990	990	990	990	0
341	20250116	140300	10235588	990	990	990	990	0
342	20250116	140200	10235588	990	990	990	990	0
343	20250116	140100	10235588	990	990	990	990	0
344	20250116	140000	10235588	990	990	990	990	0
345	20250116	135900	10235588	990	990	990	990	0
346	20250116	135800	10235588	990	990	990	990	0
347	20250116	135700	10235588	990	990	990	990	0
348	20250116	135600	10235588	990	990	990	990	0
349	20250116	135500	10235588	990	996	996	990	2
350	20250116	135400	10233602	990	990	990	990	10
351	20250116	135300	10223702	996	996	996	996	10
352	20250116	135200	10213742	990	990	990	990	0
353	20250116	135100	10213742	990	990	990	990	0
354	20250116	135000	10213742	990	990	990	990	0
355	20250116	134900	10213742	990	990	990	990	0
356	20250116	134800	10213742	990	990	990	990	0
357	20250116	134700	10213742	990	990	990	990	0
358	20250116	134600	10213742	990	990	990	990	0
359	20250116	134500	10213742	990	990	990	990	0
360	20250116	134400	10213742	990	990	990	990	348
361	20250116	134300	9869222	990	990	990	990	0
362	20250116	134200	9869222	990	990	990	990	50
363	20250116	134100	9819722	990	990	990	990	152
364	20250116	134000	9669242	990	995	995	990	500
365	20250116	133900	9174140	995	995	995	995	0
366	20250116	133800	9174140	995	995	995	995	0
367	20250116	133700	9174140	995	995	995	995	0
368	20250116	133600	9174140	995	995	995	995	0
369	20250116	133500	9174140	995	995	995	995	0
370	20250116	133400	9174140	995	995	995	995	0
371	20250116	133300	9174140	995	995	995	995	0
372	20250116	133200	9174140	995	995	995	995	0
373	20250116	133100	9174140	995	995	995	995	0
374	20250116	133000	9174140	995	995	995	995	0
375	20250116	132900	9174140	995	995	995	995	0
376	20250116	132800	9174140	995	995	995	995	0
377	20250116	132700	9174140	995	995	995	995	0
378	20250116	132600	9174140	995	995	995	995	0
379	20250116	132500	9174140	995	995	995	995	0
380	20250116	132400	9174140	995	995	995	995	0
381	20250116	132300	9174140	995	995	995	995	5
382	20250116	132200	9169165	991	991	991	991	50
383	20250116	132100	9119615	990	990	990	990	0
384	20250116	132000	9119615	990	990	990	990	0
385	20250116	131900	9119615	990	990	990	990	0
386	20250116	131800	9119615	990	990	990	990	0
387	20250116	131700	9119615	990	990	990	990	0
388	20250116	131600	9119615	990	990	990	990	0
389	20250116	131500	9119615	990	990	990	990	0
390	20250116	131400	9119615	990	990	990	990	0
391	20250116	131300	9119615	990	990	990	990	0
392	20250116	131200	9119615	990	990	990	990	0
393	20250116	131100	9119615	990	990	990	990	0
394	20250116	131000	9119615	990	990	990	990	0
395	20250116	130900	9119615	990	990	990	990	0
396	20250116	130800	9119615	990	990	990	990	0
397	20250116	130700	9119615	990	990	990	990	0
398	20250116	130600	9119615	990	990	990	990	0
399	20250116	130500	9119615	990	990	990	990	0
400	20250116	130400	9119615	990	990	990	990	0
401	20250116	130300	9119615	990	991	991	990	1027
402	20250116	130200	8102884	990	991	991	990	1000
403	20250116	130100	7112663	991	991	991	991	0
404	20250116	130000	7112663	991	991	991	991	0
405	20250116	125900	7112663	991	991	991	991	0
406	20250116	125800	7112663	991	991	991	991	0
407	20250116	125700	7112663	991	991	991	991	0
408	20250116	125600	7112663	991	991	991	991	0
409	20250116	125500	7112663	991	991	991	991	0
410	20250116	125400	7112663	991	991	991	991	0
411	20250116	125300	7112663	991	991	991	991	40
412	20250116	125200	7073023	990	990	990	990	0
413	20250116	125100	7073023	990	990	990	990	0
414	20250116	125000	7073023	990	990	990	990	0
415	20250116	124900	7073023	990	990	990	990	0
416	20250116	124800	7073023	990	990	990	990	0
417	20250116	124700	7073023	990	990	990	990	0
418	20250116	124600	7073023	990	997	997	990	1711
419	20250116	124500	5373470	998	998	998	998	0
420	20250116	124400	5373470	998	998	998	998	0
421	20250116	124300	5373470	998	998	998	998	20
422	20250116	124200	5353510	998	998	998	998	0
423	20250116	124100	5353510	998	998	998	998	0
424	20250116	124000	5353510	998	998	998	998	1
425	20250116	123900	5352512	998	998	998	998	6
426	20250116	123800	5346524	997	997	997	997	0
427	20250116	123700	5346524	997	998	998	997	3
428	20250116	123600	5343531	998	998	998	998	3
429	20250116	123500	5340537	998	998	998	998	0
430	20250116	123400	5340537	998	998	998	998	0
431	20250116	123300	5340537	998	998	998	998	0
432	20250116	123200	5340537	998	998	998	998	100
433	20250116	123100	5240737	1000	1000	1000	1000	0
434	20250116	123000	5240737	1000	1000	1000	1000	0
435	20250116	122900	5240737	1000	1000	1000	1000	0
436	20250116	122800	5240737	1000	1000	1000	1000	0
437	20250116	122700	5240737	1000	1000	1000	1000	0
438	20250116	122600	5240737	1000	1000	1000	1000	0
439	20250116	122500	5240737	1000	1000	1000	1000	0
440	20250116	122400	5240737	1000	1000	1000	1000	0
441	20250116	122300	5240737	1000	1000	1000	1000	0
442	20250116	122200	5240737	1000	1000	1000	1000	0
443	20250116	122100	5240737	1000	1000	1000	1000	0
444	20250116	122000	5240737	1000	1000	1000	1000	0
445	20250116	121900	5240737	1000	1000	1000	1000	7
446	20250116	121800	5233737	1000	1000	1000	1000	1
447	20250116	121700	5232737	1000	1000	1000	1000	0
448	20250116	121600	5232737	1000	1000	1000	1000	0
449	20250116	121500	5232737	1000	1000	1000	1000	0
450	20250116	121400	5232737	1000	1000	1000	1000	100
451	20250116	121300	5132737	1000	1000	1000	1000	0
452	20250116	121200	5132737	1000	1000	1000	1000	0
453	20250116	121100	5132737	1000	1000	1000	1000	0
454	20250116	121000	5132737	1000	1000	1000	1000	0
455	20250116	120900	5132737	1000	1000	1000	1000	0
456	20250116	120800	5132737	1000	1000	1000	1000	100
457	20250116	120700	5032737	1000	1000	1000	1000	0
458	20250116	120600	5032737	1000	1000	1000	1000	0
459	20250116	120500	5032737	1000	1000	1000	1000	0
460	20250116	120400	5032737	1000	1000	1000	1000	0
461	20250116	120300	5032737	1000	1000	1000	1000	0
462	20250116	120200	5032737	1000	1000	1000	1000	0
463	20250116	120100	5032737	1000	1000	1000	1000	0
464	20250116	120000	5032737	1000	1000	1000	1000	0
465	20250116	115900	5032737	1000	1000	1000	1000	0
466	20250116	115800	5032737	1000	1000	1000	1000	0
467	20250116	115700	5032737	1000	1000	1000	1000	0
468	20250116	115600	5032737	1000	1000	1000	1000	0
469	20250116	115500	5032737	1000	1000	1000	1000	36
470	20250116	115400	4996737	1000	1000	1000	1000	63
471	20250116	115300	4933737	1000	1000	1000	1000	100
472	20250116	115200	4833737	1000	1000	1000	1000	1
473	20250116	115100	4832737	996	996	996	996	0
474	20250116	115000	4832737	996	996	996	996	0
475	20250116	114900	4832737	996	996	996	996	0
476	20250116	114800	4832737	996	996	996	996	0
477	20250116	114700	4832737	996	996	996	996	0
478	20250116	114600	4832737	996	996	996	996	0
479	20250116	114500	4832737	996	996	996	996	0
480	20250116	114400	4832737	996	996	996	996	0
481	20250116	114300	4832737	996	996	996	996	0
482	20250116	114200	4832737	996	996	996	996	0
483	20250116	114100	4832737	996	996	996	996	0
484	20250116	114000	4832737	996	996	996	996	0
485	20250116	113900	4832737	996	996	996	996	11
486	20250116	113800	4821781	997	997	997	997	523
487	20250116	113700	4300350	1001	1001	1001	1001	0
488	20250116	113600	4300350	1001	1001	1001	1001	0
489	20250116	113500	4300350	1001	1001	1001	1001	0
490	20250116	113400	4300350	1001	1001	1001	1001	0
491	20250116	113300	4300350	1001	1001	1001	1001	0
492	20250116	113200	4300350	1001	1001	1001	1001	0
493	20250116	113100	4300350	1001	1001	1001	1001	0
494	20250116	113000	4300350	1001	1001	1001	1001	0
495	20250116	112900	4300350	1001	1001	1001	1001	0
496	20250116	112800	4300350	1001	1001	1001	1001	0
497	20250116	112700	4300350	1001	1001	1001	1001	0
498	20250116	112600	4300350	1001	1001	1001	1001	0
499	20250116	112500	4300350	1001	1001	1001	1001	0
500	20250116	112400	4300350	1001	1001	1001	1001	0
501	20250116	112300	4300350	1001	1001	1001	1001	0
502	20250116	112200	4300350	1001	1001	1001	1001	0
503	20250116	112100	4300350	1001	1001	1001	1001	0
504	20250116	112000	4300350	1001	1001	1001	1001	0
505	20250116	111900	4300350	1001	1001	1001	1001	0
506	20250116	111800	4300350	1001	1001	1001	1001	0
507	20250116	111700	4300350	1001	1001	1001	1001	0
508	20250116	111600	4300350	1001	1001	1001	1001	0
509	20250116	111500	4300350	1001	1001	1001	1001	0
510	20250116	111400	4300350	1001	1001	1001	1001	0
511	20250116	111300	4300350	1001	1001	1001	1001	0
512	20250116	111200	4300350	1001	1001	1001	1001	1
513	20250116	111100	4299349	1002	1002	1002	1002	0
514	20250116	111000	4299349	1002	1002	1002	1002	0
515	20250116	110900	4299349	1002	1002	1002	1002	0
516	20250116	110800	4299349	1002	1002	1002	1002	0
517	20250116	110700	4299349	1002	1002	1002	1002	0
518	20250116	110600	4299349	1002	1002	1002	1002	0
519	20250116	110500	4299349	1002	1002	1002	1002	0
520	20250116	110400	4299349	1002	1002	1002	1002	0
521	20250116	110300	4299349	1002	1002	1002	1002	0
522	20250116	110200	4299349	1002	1002	1002	1002	0
523	20250116	110100	4299349	1002	1002	1002	1002	0
524	20250116	110000	4299349	1002	1002	1002	1002	0
525	20250116	105900	4299349	1002	1002	1002	1002	0
526	20250116	105800	4299349	1002	1002	1002	1002	0
527	20250116	105700	4299349	1002	1002	1002	1002	500
528	20250116	105600	3798349	1002	1002	1002	1002	0
529	20250116	105500	3798349	1002	1002	1002	1002	0
530	20250116	105400	3798349	1002	1002	1002	1002	0
531	20250116	105300	3798349	1002	1002	1002	1002	0
532	20250116	105200	3798349	1002	1002	1002	1002	0
533	20250116	105100	3798349	1002	1002	1002	1002	0
534	20250116	105000	3798349	1002	1002	1002	1002	0
535	20250116	104900	3798349	1002	1002	1002	1002	5
536	20250116	104800	3793339	1002	1002	1002	1002	0
537	20250116	104700	3793339	1002	1002	1002	1002	0
538	20250116	104600	3793339	1002	1002	1002	1002	0
539	20250116	104500	3793339	1002	1002	1002	1002	0
540	20250116	104400	3793339	1002	1002	1002	1002	0
541	20250116	104300	3793339	1002	1002	1002	1002	0
542	20250116	104200	3793339	1002	1002	1002	1002	0
543	20250116	104100	3793339	1002	1002	1002	1002	0
544	20250116	104000	3793339	1002	1002	1002	1002	0
545	20250116	103900	3793339	1002	1002	1002	1002	0
546	20250116	103800	3793339	1002	1002	1002	1002	0
547	20250116	103700	3793339	1002	1002	1002	1002	0
548	20250116	103600	3793339	1002	1002	1002	1002	0
549	20250116	103500	3793339	1002	1002	1002	1002	0
550	20250116	103400	3793339	1002	1002	1002	1002	0
551	20250116	103300	3793339	1002	1002	1002	1002	0
552	20250116	103200	3793339	1002	1002	1002	1002	0
553	20250116	103100	3793339	1002	1002	1002	1002	0
554	20250116	103000	3793339	1002	1002	1002	1002	0
555	20250116	102900	3793339	1002	1002	1002	1002	0
556	20250116	102800	3793339	1002	1002	1002	1002	0
557	20250116	102700	3793339	1002	1002	1002	1002	0
558	20250116	102600	3793339	1002	1002	1002	1002	0
559	20250116	102500	3793339	1002	1002	1002	1002	0
560	20250116	102400	3793339	1002	1002	1002	1002	0
561	20250116	102300	3793339	1002	1002	1002	1002	0
562	20250116	102200	3793339	1002	1002	1002	1002	0
563	20250116	102100	3793339	1002	1002	1002	1002	0
564	20250116	102000	3793339	1002	1002	1002	1002	0
565	20250116	101900	3793339	1002	1002	1002	1002	0
566	20250116	101800	3793339	1002	1002	1002	1002	0
567	20250116	101700	3793339	1002	1002	1002	1002	0
568	20250116	101600	3793339	1002	1002	1002	1002	0
569	20250116	101500	3793339	1002	1002	1002	1002	0
570	20250116	101400	3793339	1002	1002	1002	1002	0
571	20250116	101300	3793339	1002	1002	1002	1002	0
572	20250116	101200	3793339	1002	1002	1002	1002	0
573	20250116	101100	3793339	1002	1002	1002	1002	1
574	20250116	101000	3792337	995	995	995	995	0
575	20250116	100900	3792337	995	995	995	995	0
576	20250116	100800	3792337	995	995	995	995	0
577	20250116	100700	3792337	995	996	996	995	310
578	20250116	100600	3483814	1005	1005	1005	1005	2
579	20250116	100500	3481804	1006	1006	1006	1006	0
580	20250116	100400	3481804	1006	1006	1006	1006	0
581	20250116	100300	3481804	1006	1006	1006	1006	0
582	20250116	100200	3481804	1006	1006	1006	1006	0
583	20250116	100100	3481804	1006	1006	1006	1006	0
584	20250116	100000	3481804	1006	1006	1006	1006	0
585	20250116	095900	3481804	1006	1006	1006	1006	100
586	20250116	095800	3381204	1006	1006	1006	1006	0
587	20250116	095700	3381204	1006	1006	1006	1006	0
588	20250116	095600	3381204	1006	1006	1006	1006	0
589	20250116	095500	3381204	1006	1006	1006	1006	0
590	20250116	095400	3381204	1006	1006	1006	1006	0
591	20250116	095300	3381204	1006	1006	1006	1006	0
592	20250116	095200	3381204	1006	1006	1006	1006	0
593	20250116	095100	3381204	1006	1006	1006	1006	0
594	20250116	095000	3381204	1006	1006	1006	1006	0
595	20250116	094900	3381204	1006	1006	1006	1006	0
596	20250116	094800	3381204	1006	1006	1006	1006	0
597	20250116	094700	3381204	1006	1006	1006	1006	0
598	20250116	094600	3381204	1006	1006	1006	1006	1
599	20250116	094500	3380198	1006	1006	1006	1006	0
600	20250116	094400	3380198	1006	1006	1006	1006	58
601	20250116	094300	3321850	1006	1006	1006	1006	1
602	20250116	094200	3320844	1006	1006	1006	1006	5
603	20250116	094100	3315814	990	990	990	990	0
604	20250116	094000	3315814	990	990	990	990	0
605	20250116	093900	3315814	990	990	990	990	0
606	20250116	093800	3315814	990	991	991	990	1300
607	20250116	093700	2028746	1008	1008	1008	1008	0
608	20250116	093600	2028746	1008	1008	1008	1008	0
609	20250116	093500	2028746	1008	1008	1008	1008	0
610	20250116	093400	2028746	1008	1008	1008	1008	0
611	20250116	093300	2028746	1008	1008	1008	1008	0
612	20250116	093200	2028746	1008	1008	1008	1008	0
613	20250116	093100	2028746	1008	1008	1008	1008	0
614	20250116	093000	2028746	1008	1008	1008	1008	0
615	20250116	092900	2028746	1008	1008	1008	1008	300
616	20250116	092800	1726346	1004	1004	1004	1004	13
617	20250116	092700	1713294	1008	1007	1008	1007	100
618	20250116	092600	1612577	990	990	990	990	32
619	20250116	092500	1580897	990	995	995	990	1000
620	20250116	092400	590218	1008	1008	1008	1008	0
621	20250116	092300	590218	1008	1008	1008	1008	0
622	20250116	092200	590218	1008	1008	1008	1008	0
623	20250116	092100	590218	1008	1007	1008	1007	2
624	20250116	092000	588203	1008	1008	1008	1008	0
625	20250116	091900	588203	1008	1008	1008	1008	0
626	20250116	091800	588203	1008	1008	1008	1008	0
627	20250116	091700	588203	1008	1008	1008	1008	4
628	20250116	091600	584171	992	992	992	992	0
629	20250116	091500	584171	992	992	992	992	4
630	20250116	091400	580203	992	992	992	992	10
631	20250116	091300	570283	992	993	993	992	10
632	20250116	091200	560356	992	992	992	992	0
633	20250116	091100	560356	992	992	992	992	0
634	20250116	091000	560356	992	992	992	992	0
635	20250116	090900	560356	992	992	992	992	0
636	20250116	090800	560356	992	992	992	992	0
637	20250116	090700	560356	992	992	992	992	0
638	20250116	090600	560356	992	992	992	992	0
639	20250116	090500	560356	992	992	992	992	0
640	20250116	090400	560356	992	992	992	992	8
641	20250116	090300	552420	990	990	990	990	0
642	20250116	090200	552420	990	990	990	990	0
643	20250116	090100	552420	990	990	990	990	0
644	20250116	090000	552420	990	990	990	990	558