KissMeData/024890/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190800	34891220	992	992	992	992	1200
3	20250102	190700	34891220	992	992	992	992	0
4	20250102	190600	34891220	992	992	992	992	0
5	20250102	190500	34891220	992	992	992	992	0
6	20250102	190400	34891220	992	992	992	992	0
7	20250102	190300	34891220	992	992	992	992	0
8	20250102	190200	34891220	992	992	992	992	0
9	20250102	190100	34891220	992	992	992	992	0
10	20250102	190000	34891220	992	992	992	992	0
11	20250102	185900	34891220	992	992	992	992	0
12	20250102	185800	34891220	992	992	992	992	0
13	20250102	185700	34891220	992	992	992	992	0
14	20250102	185600	34891220	992	992	992	992	0
15	20250102	185500	34891220	992	992	992	992	0
16	20250102	185400	34891220	992	992	992	992	0
17	20250102	185300	34891220	992	992	992	992	0
18	20250102	185200	34891220	992	992	992	992	0
19	20250102	185100	34891220	992	992	992	992	0
20	20250102	185000	34891220	992	992	992	992	0
21	20250102	184900	34891220	992	992	992	992	0
22	20250102	184800	34891220	992	992	992	992	0
23	20250102	184700	34891220	992	992	992	992	0
24	20250102	184600	34891220	992	992	992	992	0
25	20250102	184500	34891220	992	992	992	992	0
26	20250102	184400	34891220	992	992	992	992	0
27	20250102	184300	34891220	992	992	992	992	0
28	20250102	184200	34891220	992	992	992	992	0
29	20250102	184100	34891220	992	992	992	992	0
30	20250102	184000	34891220	992	992	992	992	0
31	20250102	183900	34891220	992	992	992	992	0
32	20250102	183800	34891220	992	992	992	992	1200
33	20250102	183700	34891220	992	992	992	992	0
34	20250102	183600	34891220	992	992	992	992	0
35	20250102	183500	34891220	992	992	992	992	0
36	20250102	183400	34891220	992	992	992	992	0
37	20250102	183300	34891220	992	992	992	992	0
38	20250102	183200	34891220	992	992	992	992	0
39	20250102	183100	34891220	992	992	992	992	0
40	20250102	183000	34891220	992	992	992	992	0
41	20250102	182900	34891220	992	992	992	992	0
42	20250102	182800	34891220	992	992	992	992	0
43	20250102	182700	34891220	992	992	992	992	0
44	20250102	182600	34891220	992	992	992	992	0
45	20250102	182500	34891220	992	992	992	992	0
46	20250102	182400	34891220	992	992	992	992	0
47	20250102	182300	34891220	992	992	992	992	0
48	20250102	182200	34891220	992	992	992	992	0
49	20250102	182100	34891220	992	992	992	992	0
50	20250102	182000	34891220	992	992	992	992	0
51	20250102	181900	34891220	992	992	992	992	0
52	20250102	181800	34891220	992	992	992	992	0
53	20250102	181700	34891220	992	992	992	992	0
54	20250102	181600	34891220	992	992	992	992	0
55	20250102	181500	34891220	992	992	992	992	0
56	20250102	181400	34891220	992	992	992	992	0
57	20250102	181300	34891220	992	992	992	992	0
58	20250102	181200	34891220	992	992	992	992	0
59	20250102	181100	34891220	992	992	992	992	0
60	20250102	181000	34891220	992	992	992	992	0
61	20250102	180900	34891220	992	992	992	992	0
62	20250102	180800	34891220	992	992	992	992	1200
63	20250102	180700	34891220	992	992	992	992	0
64	20250102	180600	34891220	992	992	992	992	0
65	20250102	180500	34891220	992	992	992	992	0
66	20250102	180400	34891220	992	992	992	992	0
67	20250102	180300	34891220	992	992	992	992	0
68	20250102	180200	34891220	992	992	992	992	0
69	20250102	180100	34891220	992	992	992	992	0
70	20250102	180000	34891220	992	992	992	992	0
71	20250102	175900	34891220	992	992	992	992	0
72	20250102	175800	34891220	992	992	992	992	0
73	20250102	175700	34891220	992	992	992	992	0
74	20250102	175600	34891220	992	992	992	992	0
75	20250102	175500	34891220	992	992	992	992	0
76	20250102	175400	34891220	992	992	992	992	0
77	20250102	175300	34891220	992	992	992	992	0
78	20250102	175200	34891220	992	992	992	992	0
79	20250102	175100	34891220	992	992	992	992	0
80	20250102	175000	34891220	992	992	992	992	0
81	20250102	174900	34891220	992	992	992	992	0
82	20250102	174800	34891220	992	992	992	992	0
83	20250102	174700	34891220	992	992	992	992	0
84	20250102	174600	34891220	992	992	992	992	0
85	20250102	174500	34891220	992	992	992	992	0
86	20250102	174400	34891220	992	992	992	992	0
87	20250102	174300	34891220	992	992	992	992	0
88	20250102	174200	34891220	992	992	992	992	0
89	20250102	174100	34891220	992	992	992	992	0
90	20250102	174000	34891220	992	992	992	992	0
91	20250102	173900	34891220	992	992	992	992	0
92	20250102	173800	34891220	992	992	992	992	1200
93	20250102	173700	34891220	992	992	992	992	0
94	20250102	173600	34891220	992	992	992	992	0
95	20250102	173500	34891220	992	992	992	992	0
96	20250102	173400	34891220	992	992	992	992	0
97	20250102	173300	34891220	992	992	992	992	0
98	20250102	173200	34891220	992	992	992	992	0
99	20250102	173100	34891220	992	992	992	992	0
100	20250102	173000	34891220	992	992	992	992	0
101	20250102	172900	34891220	992	992	992	992	0
102	20250102	172800	34891220	992	992	992	992	0
103	20250102	172700	34891220	992	992	992	992	0
104	20250102	172600	34891220	992	992	992	992	0
105	20250102	172500	34891220	992	992	992	992	0
106	20250102	172400	34891220	992	992	992	992	0
107	20250102	172300	34891220	992	992	992	992	0
108	20250102	172200	34891220	992	992	992	992	0
109	20250102	172100	34891220	992	992	992	992	0
110	20250102	172000	34891220	992	992	992	992	0
111	20250102	171900	34891220	992	992	992	992	0
112	20250102	171800	34891220	992	992	992	992	0
113	20250102	171700	34891220	992	992	992	992	0
114	20250102	171600	34891220	992	992	992	992	0
115	20250102	171500	34891220	992	992	992	992	0
116	20250102	171400	34891220	992	992	992	992	0
117	20250102	171300	34891220	992	992	992	992	0
118	20250102	171200	34891220	992	992	992	992	0
119	20250102	171100	34891220	992	992	992	992	0
120	20250102	171000	34891220	992	992	992	992	0
121	20250102	170900	34891220	992	992	992	992	0
122	20250102	170800	34891220	992	992	992	992	1200
123	20250102	170700	34891220	992	992	992	992	0
124	20250102	170600	34891220	992	992	992	992	0
125	20250102	170500	34891220	992	992	992	992	0
126	20250102	170400	34891220	992	992	992	992	0
127	20250102	170300	34891220	992	992	992	992	0
128	20250102	170200	34891220	992	992	992	992	0
129	20250102	170100	34891220	992	992	992	992	0
130	20250102	170000	34891220	992	992	992	992	0
131	20250102	165900	34891220	992	992	992	992	0
132	20250102	165800	34891220	992	992	992	992	0
133	20250102	165700	34891220	992	992	992	992	0
134	20250102	165600	34891220	992	992	992	992	0
135	20250102	165500	34891220	992	992	992	992	0
136	20250102	165400	34891220	992	992	992	992	0
137	20250102	165300	34891220	992	992	992	992	0
138	20250102	165200	34891220	992	992	992	992	0
139	20250102	165100	34891220	992	992	992	992	0
140	20250102	165000	34891220	992	992	992	992	0
141	20250102	164900	34891220	992	992	992	992	0
142	20250102	164800	34891220	992	992	992	992	0
143	20250102	164700	34891220	992	992	992	992	0
144	20250102	164600	34891220	992	992	992	992	0
145	20250102	164500	34891220	992	992	992	992	0
146	20250102	164400	34891220	992	992	992	992	0
147	20250102	164300	34891220	992	992	992	992	0
148	20250102	164200	34891220	992	992	992	992	0
149	20250102	164100	34891220	992	992	992	992	0
150	20250102	164000	34891220	992	992	992	992	0
151	20250102	163900	34891220	992	992	992	992	0
152	20250102	163800	34891220	992	992	992	992	1200
153	20250102	163700	34891220	992	992	992	992	0
154	20250102	163600	34891220	992	992	992	992	0
155	20250102	163500	34891220	992	992	992	992	0
156	20250102	163400	34891220	992	992	992	992	0
157	20250102	163300	34891220	992	992	992	992	0
158	20250102	163200	34891220	992	992	992	992	0
159	20250102	163100	34891220	992	992	992	992	0
160	20250102	163000	34891220	992	992	992	992	0
161	20250102	162900	34891220	992	992	992	992	0
162	20250102	162800	34891220	992	992	992	992	0
163	20250102	162700	34891220	992	992	992	992	0
164	20250102	162600	34891220	992	992	992	992	0
165	20250102	162500	34891220	992	992	992	992	0
166	20250102	162400	34891220	992	992	992	992	0
167	20250102	162300	34891220	992	992	992	992	0
168	20250102	162200	34891220	992	992	992	992	0
169	20250102	162100	34891220	992	992	992	992	0
170	20250102	162000	34891220	992	992	992	992	0
171	20250102	161900	34891220	992	992	992	992	0
172	20250102	161800	34891220	992	992	992	992	0
173	20250102	161700	34891220	992	992	992	992	0
174	20250102	161600	34891220	992	992	992	992	0
175	20250102	161500	34891220	992	992	992	992	0
176	20250102	161400	34891220	992	992	992	992	0
177	20250102	161300	34891220	992	992	992	992	0
178	20250102	161200	34891220	992	992	992	992	0
179	20250102	161100	34891220	992	992	992	992	0
180	20250102	161000	34891220	992	992	992	992	0
181	20250102	160900	34891220	992	992	992	992	0
182	20250102	160800	34891220	992	992	992	992	1200
183	20250102	160700	34891220	992	992	992	992	0
184	20250102	160600	34891220	992	992	992	992	0
185	20250102	160500	34891220	992	992	992	992	0
186	20250102	160400	34891220	992	992	992	992	0
187	20250102	160300	34891220	992	992	992	992	0
188	20250102	160200	34891220	992	992	992	992	0
189	20250102	160100	34891220	992	992	992	992	0
190	20250102	160000	34891220	992	992	992	992	0
191	20250102	155900	34891220	992	992	992	992	0
192	20250102	155800	34891220	992	992	992	992	0
193	20250102	155700	34891220	992	992	992	992	0
194	20250102	155600	34891220	992	992	992	992	0
195	20250102	155500	34891220	992	992	992	992	0
196	20250102	155400	34891220	992	992	992	992	0
197	20250102	155300	34891220	992	992	992	992	0
198	20250102	155200	34891220	992	992	992	992	0
199	20250102	155100	34891220	992	992	992	992	0
200	20250102	155000	34891220	992	992	992	992	0
201	20250102	154900	34891220	992	992	992	992	0
202	20250102	154800	34891220	992	992	992	992	0
203	20250102	154700	34891220	992	992	992	992	0
204	20250102	154600	34891220	992	992	992	992	0
205	20250102	154500	34891220	992	992	992	992	0
206	20250102	154400	34891220	992	992	992	992	0
207	20250102	154300	34891220	992	992	992	992	0
208	20250102	154200	34891220	992	992	992	992	0
209	20250102	154100	34891220	992	992	992	992	0
210	20250102	154000	34891220	992	992	992	992	0
211	20250102	153900	34891220	992	992	992	992	0
212	20250102	153800	34891220	992	992	992	992	1200
213	20250102	153700	34891220	992	992	992	992	0
214	20250102	153600	34891220	992	992	992	992	0
215	20250102	153500	34891220	992	992	992	992	0
216	20250102	153400	34891220	992	992	992	992	0
217	20250102	153300	34891220	992	992	992	992	0
218	20250102	153200	34891220	992	992	992	992	0
219	20250102	153100	34891220	992	992	992	992	0
220	20250102	153000	34891220	992	992	992	992	1200
221	20250102	152900	33700820	992	992	992	992	0
222	20250102	152800	33700820	992	992	992	992	0
223	20250102	152700	33700820	992	992	992	992	0
224	20250102	152600	33700820	992	992	992	992	0
225	20250102	152500	33700820	992	992	992	992	0
226	20250102	152400	33700820	992	992	992	992	0
227	20250102	152300	33700820	992	992	992	992	0
228	20250102	152200	33700820	992	992	992	992	0
229	20250102	152100	33700820	992	992	992	992	0
230	20250102	152000	33700820	992	992	992	992	0
231	20250102	151900	33700820	992	993	993	992	236
232	20250102	151800	33466658	993	993	993	993	106
233	20250102	151700	33361400	993	993	993	993	152
234	20250102	151600	33210464	993	993	993	993	200
235	20250102	151500	33011864	993	993	993	993	11
236	20250102	151400	33000941	990	990	990	990	0
237	20250102	151300	33000941	990	990	990	990	0
238	20250102	151200	33000941	990	993	993	990	163
239	20250102	151100	32839423	993	993	993	993	0
240	20250102	151000	32839423	993	993	993	993	210
241	20250102	150900	32630893	993	993	993	993	4
242	20250102	150800	32626921	993	993	993	993	0
243	20250102	150700	32626921	993	993	993	993	0
244	20250102	150600	32626921	993	993	993	993	0
245	20250102	150500	32626921	993	993	993	993	17
246	20250102	150400	32610040	991	991	991	991	66
247	20250102	150300	32544634	995	995	995	995	0
248	20250102	150200	32544634	995	995	995	995	0
249	20250102	150100	32544634	995	995	995	995	0
250	20250102	150000	32544634	995	995	995	995	0
251	20250102	145900	32544634	995	995	995	995	0
252	20250102	145800	32544634	995	995	995	995	0
253	20250102	145700	32544634	995	995	995	995	0
254	20250102	145600	32544634	995	995	995	995	0
255	20250102	145500	32544634	995	995	995	995	2000
256	20250102	145400	30554634	995	995	995	995	7
257	20250102	145300	30547669	990	993	993	990	10000
258	20250102	145200	20641765	994	994	994	994	1
259	20250102	145100	20640771	994	994	994	994	404
260	20250102	145000	20239195	994	994	994	994	100
261	20250102	144900	20139795	995	995	995	995	0
262	20250102	144800	20139795	995	995	995	995	0
263	20250102	144700	20139795	995	995	995	995	30
264	20250102	144600	20109945	995	995	995	995	0
265	20250102	144500	20109945	995	995	995	995	0
266	20250102	144400	20109945	995	995	995	995	0
267	20250102	144300	20109945	995	995	995	995	20
268	20250102	144200	20090045	994	994	994	994	0
269	20250102	144100	20090045	994	995	995	994	201
270	20250102	144000	19890250	995	995	995	995	100
271	20250102	143900	19790750	995	995	995	995	20
272	20250102	143800	19770850	996	996	996	996	0
273	20250102	143700	19770850	996	996	996	996	0
274	20250102	143600	19770850	996	996	996	996	0
275	20250102	143500	19770850	996	996	996	996	0
276	20250102	143400	19770850	996	994	996	994	60
277	20250102	143300	19711190	996	994	996	994	51
278	20250102	143200	19660494	994	996	996	994	101
279	20250102	143100	19560098	992	992	992	992	0
280	20250102	143000	19560098	992	992	992	992	0
281	20250102	142900	19560098	992	992	992	992	0
282	20250102	142800	19560098	992	992	992	992	0
283	20250102	142700	19560098	992	992	992	992	10
284	20250102	142600	19550178	992	992	992	992	0
285	20250102	142500	19550178	992	992	992	992	0
286	20250102	142400	19550178	992	992	992	992	0
287	20250102	142300	19550178	992	992	992	992	0
288	20250102	142200	19550178	992	992	992	992	0
289	20250102	142100	19550178	992	992	992	992	0
290	20250102	142000	19550178	992	992	992	992	0
291	20250102	141900	19550178	992	992	992	992	0
292	20250102	141800	19550178	992	992	992	992	0
293	20250102	141700	19550178	992	992	992	992	0
294	20250102	141600	19550178	992	992	992	992	0
295	20250102	141500	19550178	992	992	992	992	0
296	20250102	141400	19550178	992	992	992	992	1
297	20250102	141300	19549186	992	992	992	992	0
298	20250102	141200	19549186	992	992	992	992	0
299	20250102	141100	19549186	992	992	992	992	0
300	20250102	141000	19549186	992	995	995	992	1000
301	20250102	140900	18556784	997	997	997	997	0
302	20250102	140800	18556784	997	997	997	997	0
303	20250102	140700	18556784	997	997	997	997	0
304	20250102	140600	18556784	997	997	997	997	0
305	20250102	140500	18556784	997	997	997	997	0
306	20250102	140400	18556784	997	997	997	997	0
307	20250102	140300	18556784	997	997	997	997	0
308	20250102	140200	18556784	997	995	997	995	2137
309	20250102	140100	16430409	995	995	995	995	31
310	20250102	140000	16399564	997	997	997	997	0
311	20250102	135900	16399564	997	997	997	997	0
312	20250102	135800	16399564	997	997	997	997	1
313	20250102	135700	16398567	996	996	996	996	2210
314	20250102	135600	14197407	997	997	997	997	0
315	20250102	135500	14197407	997	997	997	997	101
316	20250102	135400	14096710	999	999	999	999	25
317	20250102	135300	14071735	997	997	997	997	0
318	20250102	135200	14071735	997	997	997	997	0
319	20250102	135100	14071735	997	997	997	997	0
320	20250102	135000	14071735	997	997	997	997	0
321	20250102	134900	14071735	997	997	997	997	0
322	20250102	134800	14071735	997	997	997	997	0
323	20250102	134700	14071735	997	997	997	997	0
324	20250102	134600	14071735	997	997	997	997	0
325	20250102	134500	14071735	997	997	997	997	0
326	20250102	134400	14071735	997	997	997	997	0
327	20250102	134300	14071735	997	997	997	997	0
328	20250102	134200	14071735	997	997	997	997	0
329	20250102	134100	14071735	997	997	997	997	0
330	20250102	134000	14071735	997	997	997	997	0
331	20250102	133900	14071735	997	997	997	997	0
332	20250102	133800	14071735	997	997	997	997	0
333	20250102	133700	14071735	997	997	997	997	19
334	20250102	133600	14052792	997	997	997	997	94
335	20250102	133500	13959074	997	997	997	997	0
336	20250102	133400	13959074	997	997	997	997	0
337	20250102	133300	13959074	997	997	997	997	0
338	20250102	133200	13959074	997	997	997	997	0
339	20250102	133100	13959074	997	997	997	997	20
340	20250102	133000	13939134	997	997	997	997	0
341	20250102	132900	13939134	997	997	997	997	0
342	20250102	132800	13939134	997	997	997	997	0
343	20250102	132700	13939134	997	997	997	997	0
344	20250102	132600	13939134	997	997	997	997	0
345	20250102	132500	13939134	997	995	997	995	22
346	20250102	132400	13917232	995	995	995	995	0
347	20250102	132300	13917232	995	995	995	995	0
348	20250102	132200	13917232	995	995	995	995	0
349	20250102	132100	13917232	995	995	995	995	0
350	20250102	132000	13917232	995	995	995	995	0
351	20250102	131900	13917232	995	995	995	995	0
352	20250102	131800	13917232	995	995	995	995	1000
353	20250102	131700	12922232	997	997	997	997	0
354	20250102	131600	12922232	997	997	997	997	12
355	20250102	131500	12910268	998	998	998	998	1
356	20250102	131400	12909270	995	995	995	995	0
357	20250102	131300	12909270	995	995	995	995	0
358	20250102	131200	12909270	995	995	995	995	0
359	20250102	131100	12909270	995	995	995	995	0
360	20250102	131000	12909270	995	995	995	995	0
361	20250102	130900	12909270	995	995	995	995	0
362	20250102	130800	12909270	995	996	996	995	56
363	20250102	130700	12853547	996	996	996	996	1
364	20250102	130600	12852551	996	998	998	996	52
365	20250102	130500	12800723	998	998	998	998	20
366	20250102	130400	12780763	999	999	999	999	0
367	20250102	130300	12780763	999	999	999	999	20
368	20250102	130200	12760783	999	999	999	999	0
369	20250102	130100	12760783	999	999	999	999	0
370	20250102	130000	12760783	999	999	999	999	0
371	20250102	125900	12760783	999	999	999	999	0
372	20250102	125800	12760783	999	999	999	999	1
373	20250102	125700	12759784	995	996	996	995	2000
374	20250102	125600	10769434	999	999	999	999	0
375	20250102	125500	10769434	999	999	999	999	0
376	20250102	125400	10769434	999	999	999	999	10
377	20250102	125300	10759444	999	999	999	999	64
378	20250102	125200	10695508	999	999	999	999	366
379	20250102	125100	10329874	999	999	999	999	0
380	20250102	125000	10329874	999	999	999	999	6
381	20250102	124900	10323880	999	999	999	999	0
382	20250102	124800	10323880	999	999	999	999	0
383	20250102	124700	10323880	999	999	999	999	0
384	20250102	124600	10323880	999	999	999	999	0
385	20250102	124500	10323880	999	999	999	999	0
386	20250102	124400	10323880	999	999	999	999	111
387	20250102	124300	10212991	999	999	999	999	12
388	20250102	124200	10201003	999	1000	1000	999	89
389	20250102	124100	10112091	1000	1000	1000	1000	10
390	20250102	124000	10102091	999	999	999	999	0
391	20250102	123900	10102091	999	999	999	999	0
392	20250102	123800	10102091	999	999	999	999	417
393	20250102	123700	9685508	999	999	999	999	25
394	20250102	123600	9660533	1000	1000	1000	1000	0
395	20250102	123500	9660533	1000	1000	1000	1000	0
396	20250102	123400	9660533	1000	1000	1000	1000	0
397	20250102	123300	9660533	1000	1000	1000	1000	0
398	20250102	123200	9660533	1000	1000	1000	1000	0
399	20250102	123100	9660533	1000	1000	1000	1000	0
400	20250102	123000	9660533	1000	1000	1000	1000	0
401	20250102	122900	9660533	1000	1000	1000	1000	0
402	20250102	122800	9660533	1000	1000	1000	1000	0
403	20250102	122700	9660533	1000	1000	1000	1000	0
404	20250102	122600	9660533	1000	1000	1000	1000	0
405	20250102	122500	9660533	1000	1000	1000	1000	0
406	20250102	122400	9660533	1000	1000	1000	1000	0
407	20250102	122300	9660533	1000	1000	1000	1000	0
408	20250102	122200	9660533	1000	1000	1000	1000	0
409	20250102	122100	9660533	1000	1000	1000	1000	0
410	20250102	122000	9660533	1000	1000	1000	1000	0
411	20250102	121900	9660533	1000	1000	1000	1000	0
412	20250102	121800	9660533	1000	1000	1000	1000	0
413	20250102	121700	9660533	1000	1000	1000	1000	6
414	20250102	121600	9654533	996	996	996	996	0
415	20250102	121500	9654533	996	999	1001	996	1100
416	20250102	121400	8558534	1001	1001	1001	1001	0
417	20250102	121300	8558534	1001	1001	1001	1001	0
418	20250102	121200	8558534	1001	1001	1001	1001	0
419	20250102	121100	8558534	1001	1001	1001	1001	0
420	20250102	121000	8558534	1001	1001	1001	1001	0
421	20250102	120900	8558534	1001	1001	1001	1001	0
422	20250102	120800	8558534	1001	1001	1001	1001	0
423	20250102	120700	8558534	1001	1001	1001	1001	5
424	20250102	120600	8553529	996	996	996	996	0
425	20250102	120500	8553529	996	996	996	996	1
426	20250102	120400	8552533	996	996	996	996	0
427	20250102	120300	8552533	996	996	996	996	0
428	20250102	120200	8552533	996	996	996	996	0
429	20250102	120100	8552533	996	996	996	996	0
430	20250102	120000	8552533	996	996	996	996	0
431	20250102	115900	8552533	996	996	996	996	0
432	20250102	115800	8552533	996	996	996	996	0
433	20250102	115700	8552533	996	996	996	996	0
434	20250102	115600	8552533	996	996	996	996	0
435	20250102	115500	8552533	996	996	996	996	0
436	20250102	115400	8552533	996	996	996	996	0
437	20250102	115300	8552533	996	996	996	996	0
438	20250102	115200	8552533	996	996	996	996	0
439	20250102	115100	8552533	996	997	997	996	255
440	20250102	115000	8298549	1001	1001	1001	1001	0
441	20250102	114900	8298549	1001	1001	1001	1001	0
442	20250102	114800	8298549	1001	1000	1001	1000	10
443	20250102	114700	8288548	1000	1000	1000	1000	0
444	20250102	114600	8288548	1000	1000	1000	1000	0
445	20250102	114500	8288548	1000	1000	1000	1000	0
446	20250102	114400	8288548	1000	1000	1000	1000	0
447	20250102	114300	8288548	1000	1000	1000	1000	0
448	20250102	114200	8288548	1000	1000	1000	1000	0
449	20250102	114100	8288548	1000	1000	1000	1000	1
450	20250102	114000	8287548	995	995	995	995	0
451	20250102	113900	8287548	995	995	995	995	0
452	20250102	113800	8287548	995	997	997	995	2000
453	20250102	113700	6296582	1001	1001	1001	1001	0
454	20250102	113600	6296582	1001	1001	1001	1001	0
455	20250102	113500	6296582	1001	1001	1001	1001	0
456	20250102	113400	6296582	1001	1001	1001	1001	9
457	20250102	113300	6287573	1001	1001	1001	1001	0
458	20250102	113200	6287573	1001	1001	1001	1001	0
459	20250102	113100	6287573	1001	1001	1001	1001	0
460	20250102	113000	6287573	1001	1001	1001	1001	0
461	20250102	112900	6287573	1001	1001	1001	1001	0
462	20250102	112800	6287573	1001	1001	1001	1001	0
463	20250102	112700	6287573	1001	1001	1001	1001	0
464	20250102	112600	6287573	1001	1001	1001	1001	300
465	20250102	112500	5987273	1001	1001	1001	1001	0
466	20250102	112400	5987273	1001	1001	1001	1001	0
467	20250102	112300	5987273	1001	1001	1001	1001	0
468	20250102	112200	5987273	1001	1001	1001	1001	0
469	20250102	112100	5987273	1001	1001	1001	1001	1
470	20250102	112000	5986272	996	996	996	996	0
471	20250102	111900	5986272	996	996	996	996	0
472	20250102	111800	5986272	996	996	996	996	0
473	20250102	111700	5986272	996	996	996	996	0
474	20250102	111600	5986272	996	996	996	996	0
475	20250102	111500	5986272	996	996	996	996	0
476	20250102	111400	5986272	996	996	996	996	198
477	20250102	111300	5789064	996	996	996	996	14
478	20250102	111200	5775120	1003	1003	1003	1003	0
479	20250102	111100	5775120	1003	1003	1003	1003	0
480	20250102	111000	5775120	1003	1003	1003	1003	0
481	20250102	110900	5775120	1003	1003	1003	1003	0
482	20250102	110800	5775120	1003	1003	1003	1003	0
483	20250102	110700	5775120	1003	1003	1003	1003	0
484	20250102	110600	5775120	1003	1003	1003	1003	0
485	20250102	110500	5775120	1003	1003	1003	1003	0
486	20250102	110400	5775120	1003	1003	1003	1003	0
487	20250102	110300	5775120	1003	1003	1003	1003	1
488	20250102	110200	5774117	1003	1003	1003	1003	1
489	20250102	110100	5773114	995	995	995	995	0
490	20250102	110000	5773114	995	995	995	995	0
491	20250102	105900	5773114	995	997	997	995	400
492	20250102	105800	5374979	1003	1003	1003	1003	0
493	20250102	105700	5374979	1003	1003	1003	1003	0
494	20250102	105600	5374979	1003	1003	1003	1003	0
495	20250102	105500	5374979	1003	1003	1003	1003	0
496	20250102	105400	5374979	1003	1003	1003	1003	0
497	20250102	105300	5374979	1003	1003	1003	1003	1
498	20250102	105200	5373976	997	997	997	997	0
499	20250102	105100	5373976	997	997	997	997	105
500	20250102	105000	5269291	997	997	997	997	0
501	20250102	104900	5269291	997	997	997	997	1
502	20250102	104800	5268294	996	996	996	996	0
503	20250102	104700	5268294	996	996	996	996	1
504	20250102	104600	5267298	997	997	997	997	0
505	20250102	104500	5267298	997	997	997	997	10
506	20250102	104400	5257328	1004	1004	1004	1004	0
507	20250102	104300	5257328	1004	1004	1004	1004	0
508	20250102	104200	5257328	1004	1004	1004	1004	0
509	20250102	104100	5257328	1004	1004	1004	1004	1
510	20250102	104000	5256324	1005	1005	1005	1005	0
511	20250102	103900	5256324	1005	1005	1005	1005	1
512	20250102	103800	5255319	996	996	996	996	17
513	20250102	103700	5238387	1005	1003	1005	1003	21
514	20250102	103600	5217322	1003	1003	1003	1003	1
515	20250102	103500	5216319	1003	1003	1003	1003	0
516	20250102	103400	5216319	1003	1003	1003	1003	0
517	20250102	103300	5216319	1003	1003	1003	1003	0
518	20250102	103200	5216319	1003	1000	1003	995	867
519	20250102	103100	4352792	1001	1003	1003	1001	3
520	20250102	103000	4349787	1003	1003	1003	1003	0
521	20250102	102900	4349787	1003	1003	1003	1003	1
522	20250102	102800	4348784	1005	1005	1005	1005	0
523	20250102	102700	4348784	1005	1005	1005	1005	0
524	20250102	102600	4348784	1005	1004	1005	1004	33
525	20250102	102500	4315651	1004	1004	1004	1004	118
526	20250102	102400	4197179	1010	1010	1010	1010	0
527	20250102	102300	4197179	1010	1010	1010	1010	8
528	20250102	102200	4189099	1011	1011	1011	1011	0
529	20250102	102100	4189099	1011	1011	1011	1011	0
530	20250102	102000	4189099	1011	1011	1011	1011	0
531	20250102	101900	4189099	1011	1011	1011	1011	5
532	20250102	101800	4184044	1004	1004	1004	1004	2
533	20250102	101700	4182036	1004	1004	1004	1004	75
534	20250102	101600	4106736	1004	1004	1004	1004	0
535	20250102	101500	4106736	1004	1004	1004	1004	1
536	20250102	101400	4105732	1012	1012	1012	1012	0
537	20250102	101300	4105732	1012	1012	1012	1012	0
538	20250102	101200	4105732	1012	1010	1012	1005	765
539	20250102	101100	3336393	1011	1010	1011	1010	300
540	20250102	101000	3033123	1012	1012	1012	1012	0
541	20250102	100900	3033123	1012	1012	1012	1012	9
542	20250102	100800	3024015	1012	1012	1012	1012	1
543	20250102	100700	3023003	1016	1016	1016	1016	0
544	20250102	100600	3023003	1016	1016	1016	1016	0
545	20250102	100500	3023003	1016	1016	1016	1016	0
546	20250102	100400	3023003	1016	1015	1016	1015	81
547	20250102	100300	2940787	1015	1005	1016	1005	936
548	20250102	100200	1998191	1005	1005	1005	1005	0
549	20250102	100100	1998191	1005	1005	1005	1000	9
550	20250102	100000	1989171	1000	997	1000	997	1995