KissMeData/097780/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200800	156863920	999	999	999	999	6450
3	20250123	200700	156863920	999	999	999	999	0
4	20250123	200600	156863920	999	999	999	999	0
5	20250123	200500	156863920	999	999	999	999	0
6	20250123	200400	156863920	999	999	999	999	0
7	20250123	200300	156863920	999	999	999	999	0
8	20250123	200200	156863920	999	999	999	999	0
9	20250123	200100	156863920	999	999	999	999	0
10	20250123	200000	156863920	999	999	999	999	0
11	20250123	195900	156863920	999	999	999	999	0
12	20250123	195800	156863920	999	999	999	999	0
13	20250123	195700	156863920	999	999	999	999	0
14	20250123	195600	156863920	999	999	999	999	0
15	20250123	195500	156863920	999	999	999	999	0
16	20250123	195400	156863920	999	999	999	999	0
17	20250123	195300	156863920	999	999	999	999	0
18	20250123	195200	156863920	999	999	999	999	0
19	20250123	195100	156863920	999	999	999	999	0
20	20250123	195000	156863920	999	999	999	999	0
21	20250123	194900	156863920	999	999	999	999	0
22	20250123	194800	156863920	999	999	999	999	0
23	20250123	194700	156863920	999	999	999	999	0
24	20250123	194600	156863920	999	999	999	999	0
25	20250123	194500	156863920	999	999	999	999	0
26	20250123	194400	156863920	999	999	999	999	0
27	20250123	194300	156863920	999	999	999	999	0
28	20250123	194200	156863920	999	999	999	999	0
29	20250123	194100	156863920	999	999	999	999	0
30	20250123	194000	156863920	999	999	999	999	0
31	20250123	193900	156863920	999	999	999	999	0
32	20250123	193800	156863920	999	999	999	999	6450
33	20250123	193700	156863920	999	999	999	999	0
34	20250123	193600	156863920	999	999	999	999	0
35	20250123	193500	156863920	999	999	999	999	0
36	20250123	193400	156863920	999	999	999	999	0
37	20250123	193300	156863920	999	999	999	999	0
38	20250123	193200	156863920	999	999	999	999	0
39	20250123	193100	156863920	999	999	999	999	0
40	20250123	193000	156863920	999	999	999	999	0
41	20250123	192900	156863920	999	999	999	999	0
42	20250123	192800	156863920	999	999	999	999	0
43	20250123	192700	156863920	999	999	999	999	0
44	20250123	192600	156863920	999	999	999	999	0
45	20250123	192500	156863920	999	999	999	999	0
46	20250123	192400	156863920	999	999	999	999	0
47	20250123	192300	156863920	999	999	999	999	0
48	20250123	192200	156863920	999	999	999	999	0
49	20250123	192100	156863920	999	999	999	999	0
50	20250123	192000	156863920	999	999	999	999	0
51	20250123	191900	156863920	999	999	999	999	0
52	20250123	191800	156863920	999	999	999	999	0
53	20250123	191700	156863920	999	999	999	999	0
54	20250123	191600	156863920	999	999	999	999	0
55	20250123	191500	156863920	999	999	999	999	0
56	20250123	191400	156863920	999	999	999	999	0
57	20250123	191300	156863920	999	999	999	999	0
58	20250123	191200	156863920	999	999	999	999	0
59	20250123	191100	156863920	999	999	999	999	0
60	20250123	191000	156863920	999	999	999	999	0
61	20250123	190900	156863920	999	999	999	999	0
62	20250123	190800	156863920	999	999	999	999	6450
63	20250123	190700	156863920	999	999	999	999	0
64	20250123	190600	156863920	999	999	999	999	0
65	20250123	190500	156863920	999	999	999	999	0
66	20250123	190400	156863920	999	999	999	999	0
67	20250123	190300	156863920	999	999	999	999	0
68	20250123	190200	156863920	999	999	999	999	0
69	20250123	190100	156863920	999	999	999	999	0
70	20250123	190000	156863920	999	999	999	999	0
71	20250123	185900	156863920	999	999	999	999	0
72	20250123	185800	156863920	999	999	999	999	0
73	20250123	185700	156863920	999	999	999	999	0
74	20250123	185600	156863920	999	999	999	999	0
75	20250123	185500	156863920	999	999	999	999	0
76	20250123	185400	156863920	999	999	999	999	0
77	20250123	185300	156863920	999	999	999	999	0
78	20250123	185200	156863920	999	999	999	999	0
79	20250123	185100	156863920	999	999	999	999	0
80	20250123	185000	156863920	999	999	999	999	0
81	20250123	184900	156863920	999	999	999	999	0
82	20250123	184800	156863920	999	999	999	999	0
83	20250123	184700	156863920	999	999	999	999	0
84	20250123	184600	156863920	999	999	999	999	0
85	20250123	184500	156863920	999	999	999	999	0
86	20250123	184400	156863920	999	999	999	999	0
87	20250123	184300	156863920	999	999	999	999	0
88	20250123	184200	156863920	999	999	999	999	0
89	20250123	184100	156863920	999	999	999	999	0
90	20250123	184000	156863920	999	999	999	999	0
91	20250123	183900	156863920	999	999	999	999	0
92	20250123	183800	156863920	999	999	999	999	6450
93	20250123	183700	156863920	999	999	999	999	0
94	20250123	183600	156863920	999	999	999	999	0
95	20250123	183500	156863920	999	999	999	999	0
96	20250123	183400	156863920	999	999	999	999	0
97	20250123	183300	156863920	999	999	999	999	0
98	20250123	183200	156863920	999	999	999	999	0
99	20250123	183100	156863920	999	999	999	999	0
100	20250123	183000	156863920	999	999	999	999	0
101	20250123	182900	156863920	999	999	999	999	0
102	20250123	182800	156863920	999	999	999	999	0
103	20250123	182700	156863920	999	999	999	999	0
104	20250123	182600	156863920	999	999	999	999	0
105	20250123	182500	156863920	999	999	999	999	0
106	20250123	182400	156863920	999	999	999	999	0
107	20250123	182300	156863920	999	999	999	999	0
108	20250123	182200	156863920	999	999	999	999	0
109	20250123	182100	156863920	999	999	999	999	0
110	20250123	182000	156863920	999	999	999	999	0
111	20250123	181900	156863920	999	999	999	999	0
112	20250123	181800	156863920	999	999	999	999	0
113	20250123	181700	156863920	999	999	999	999	0
114	20250123	181600	156863920	999	999	999	999	0
115	20250123	181500	156863920	999	999	999	999	0
116	20250123	181400	156863920	999	999	999	999	0
117	20250123	181300	156863920	999	999	999	999	0
118	20250123	181200	156863920	999	999	999	999	0
119	20250123	181100	156863920	999	999	999	999	0
120	20250123	181000	156863920	999	999	999	999	0
121	20250123	180900	156863920	999	999	999	999	0
122	20250123	180800	156863920	999	999	999	999	6450
123	20250123	180700	156863920	999	999	999	999	0
124	20250123	180600	156863920	999	999	999	999	0
125	20250123	180500	156863920	999	999	999	999	0
126	20250123	180400	156863920	999	999	999	999	0
127	20250123	180300	156863920	999	999	999	999	0
128	20250123	180200	156863920	999	999	999	999	0
129	20250123	180100	156863920	999	999	999	999	0
130	20250123	180000	156863920	999	999	999	999	0
131	20250123	175900	156863920	999	999	999	999	0
132	20250123	175800	156863920	999	999	999	999	0
133	20250123	175700	156863920	999	999	999	999	0
134	20250123	175600	156863920	999	999	999	999	0
135	20250123	175500	156863920	999	999	999	999	0
136	20250123	175400	156863920	999	999	999	999	0
137	20250123	175300	156863920	999	999	999	999	0
138	20250123	175200	156863920	999	999	999	999	0
139	20250123	175100	156863920	999	999	999	999	0
140	20250123	175000	156863920	999	999	999	999	0
141	20250123	174900	156863920	999	999	999	999	0
142	20250123	174800	156863920	999	999	999	999	0
143	20250123	174700	156863920	999	999	999	999	0
144	20250123	174600	156863920	999	999	999	999	0
145	20250123	174500	156863920	999	999	999	999	0
146	20250123	174400	156863920	999	999	999	999	0
147	20250123	174300	156863920	999	999	999	999	0
148	20250123	174200	156863920	999	999	999	999	0
149	20250123	174100	156863920	999	999	999	999	0
150	20250123	174000	156863920	999	999	999	999	0
151	20250123	173900	156863920	999	999	999	999	0
152	20250123	173800	156863920	999	999	999	999	6450
153	20250123	173700	156863920	999	999	999	999	0
154	20250123	173600	156863920	999	999	999	999	0
155	20250123	173500	156863920	999	999	999	999	0
156	20250123	173400	156863920	999	999	999	999	0
157	20250123	173300	156863920	999	999	999	999	0
158	20250123	173200	156863920	999	999	999	999	0
159	20250123	173100	156863920	999	999	999	999	0
160	20250123	173000	156863920	999	999	999	999	0
161	20250123	172900	156863920	999	999	999	999	0
162	20250123	172800	156863920	999	999	999	999	0
163	20250123	172700	156863920	999	999	999	999	0
164	20250123	172600	156863920	999	999	999	999	0
165	20250123	172500	156863920	999	999	999	999	0
166	20250123	172400	156863920	999	999	999	999	0
167	20250123	172300	156863920	999	999	999	999	0
168	20250123	172200	156863920	999	999	999	999	0
169	20250123	172100	156863920	999	999	999	999	0
170	20250123	172000	156863920	999	999	999	999	0
171	20250123	171900	156863920	999	999	999	999	0
172	20250123	171800	156863920	999	999	999	999	0
173	20250123	171700	156863920	999	999	999	999	0
174	20250123	171600	156863920	999	999	999	999	0
175	20250123	171500	156863920	999	999	999	999	0
176	20250123	171400	156863920	999	999	999	999	0
177	20250123	171300	156863920	999	999	999	999	0
178	20250123	171200	156863920	999	999	999	999	0
179	20250123	171100	156863920	999	999	999	999	0
180	20250123	171000	156863920	999	999	999	999	0
181	20250123	170900	156863920	999	999	999	999	0
182	20250123	170800	156863920	999	999	999	999	6450
183	20250123	170700	156863920	999	999	999	999	0
184	20250123	170600	156863920	999	999	999	999	0
185	20250123	170500	156863920	999	999	999	999	0
186	20250123	170400	156863920	999	999	999	999	0
187	20250123	170300	156863920	999	999	999	999	0
188	20250123	170200	156863920	999	999	999	999	0
189	20250123	170100	156863920	999	999	999	999	0
190	20250123	170000	156863920	999	999	999	999	0
191	20250123	165900	156863920	999	999	999	999	0
192	20250123	165800	156863920	999	999	999	999	0
193	20250123	165700	156863920	999	999	999	999	0
194	20250123	165600	156863920	999	999	999	999	0
195	20250123	165500	156863920	999	999	999	999	0
196	20250123	165400	156863920	999	999	999	999	0
197	20250123	165300	156863920	999	999	999	999	0
198	20250123	165200	156863920	999	999	999	999	0
199	20250123	165100	156863920	999	999	999	999	0
200	20250123	165000	156863920	999	999	999	999	0
201	20250123	164900	156863920	999	999	999	999	0
202	20250123	164800	156863920	999	999	999	999	0
203	20250123	164700	156863920	999	999	999	999	0
204	20250123	164600	156863920	999	999	999	999	0
205	20250123	164500	156863920	999	999	999	999	0
206	20250123	164400	156863920	999	999	999	999	0
207	20250123	164300	156863920	999	999	999	999	0
208	20250123	164200	156863920	999	999	999	999	0
209	20250123	164100	156863920	999	999	999	999	0
210	20250123	164000	156863920	999	999	999	999	0
211	20250123	163900	156863920	999	999	999	999	0
212	20250123	163800	156863920	999	999	999	999	6450
213	20250123	163700	156863920	999	999	999	999	0
214	20250123	163600	156863920	999	999	999	999	0
215	20250123	163500	156863920	999	999	999	999	0
216	20250123	163400	156863920	999	999	999	999	0
217	20250123	163300	156863920	999	999	999	999	0
218	20250123	163200	156863920	999	999	999	999	0
219	20250123	163100	156863920	999	999	999	999	0
220	20250123	163000	156863920	999	999	999	999	0
221	20250123	162900	156863920	999	999	999	999	0
222	20250123	162800	156863920	999	999	999	999	0
223	20250123	162700	156863920	999	999	999	999	0
224	20250123	162600	156863920	999	999	999	999	0
225	20250123	162500	156863920	999	999	999	999	0
226	20250123	162400	156863920	999	999	999	999	0
227	20250123	162300	156863920	999	999	999	999	0
228	20250123	162200	156863920	999	999	999	999	0
229	20250123	162100	156863920	999	999	999	999	0
230	20250123	162000	156863920	999	999	999	999	0
231	20250123	161900	156863920	999	999	999	999	0
232	20250123	161800	156863920	999	999	999	999	0
233	20250123	161700	156863920	999	999	999	999	0
234	20250123	161600	156863920	999	999	999	999	0
235	20250123	161500	156863920	999	999	999	999	0
236	20250123	161400	156863920	999	999	999	999	0
237	20250123	161300	156863920	999	999	999	999	0
238	20250123	161200	156863920	999	999	999	999	0
239	20250123	161100	156863920	999	999	999	999	0
240	20250123	161000	156863920	999	999	999	999	0
241	20250123	160900	156863920	999	999	999	999	0
242	20250123	160800	156863920	999	999	999	999	6450
243	20250123	160700	156863920	999	999	999	999	0
244	20250123	160600	156863920	999	999	999	999	0
245	20250123	160500	156863920	999	999	999	999	0
246	20250123	160400	156863920	999	999	999	999	0
247	20250123	160300	156863920	999	999	999	999	0
248	20250123	160200	156863920	999	999	999	999	0
249	20250123	160100	156863920	999	999	999	999	0
250	20250123	160000	156863920	999	999	999	999	0
251	20250123	155900	156863920	999	999	999	999	0
252	20250123	155800	156863920	999	999	999	999	0
253	20250123	155700	156863920	999	999	999	999	0
254	20250123	155600	156863920	999	999	999	999	0
255	20250123	155500	156863920	999	999	999	999	0
256	20250123	155400	156863920	999	999	999	999	0
257	20250123	155300	156863920	999	999	999	999	0
258	20250123	155200	156863920	999	999	999	999	0
259	20250123	155100	156863920	999	999	999	999	0
260	20250123	155000	156863920	999	999	999	999	0
261	20250123	154900	156863920	999	999	999	999	0
262	20250123	154800	156863920	999	999	999	999	0
263	20250123	154700	156863920	999	999	999	999	0
264	20250123	154600	156863920	999	999	999	999	0
265	20250123	154500	156863920	999	999	999	999	0
266	20250123	154400	156863920	999	999	999	999	0
267	20250123	154300	156863920	999	999	999	999	0
268	20250123	154200	156863920	999	999	999	999	0
269	20250123	154100	156863920	999	999	999	999	0
270	20250123	154000	156863920	999	999	999	999	0
271	20250123	153900	156863920	999	999	999	999	0
272	20250123	153800	156863920	999	999	999	999	6450
273	20250123	153700	156863920	999	999	999	999	0
274	20250123	153600	156863920	999	999	999	999	0
275	20250123	153500	156863920	999	999	999	999	0
276	20250123	153400	156863920	999	999	999	999	0
277	20250123	153300	156863920	999	999	999	999	0
278	20250123	153200	156863920	999	999	999	999	0
279	20250123	153100	156863920	999	999	999	999	0
280	20250123	153000	156863920	999	999	999	999	6450
281	20250123	152900	150420370	1001	1001	1001	1001	0
282	20250123	152800	150420370	1001	1001	1001	1001	0
283	20250123	152700	150420370	1001	1001	1001	1001	0
284	20250123	152600	150420370	1001	1001	1001	1001	0
285	20250123	152500	150420370	1001	1001	1001	1001	0
286	20250123	152400	150420370	1001	1001	1001	1001	0
287	20250123	152300	150420370	1001	1001	1001	1001	0
288	20250123	152200	150420370	1001	1001	1001	1001	0
289	20250123	152100	150420370	1001	1001	1001	1001	0
290	20250123	152000	150420370	1001	1001	1001	1001	0
291	20250123	151900	150420370	1001	1001	1001	1001	0
292	20250123	151800	150420370	1001	1001	1001	1001	0
293	20250123	151700	150420370	1001	1001	1001	1001	1
294	20250123	151600	150419369	1003	1003	1003	1003	0
295	20250123	151500	150419369	1003	1003	1003	1003	0
296	20250123	151400	150419369	1003	1003	1003	1003	0
297	20250123	151300	150419369	1003	1001	1003	1000	5203
298	20250123	151200	145215553	1002	1002	1002	1002	111
299	20250123	151100	145104331	1003	1003	1003	1003	0
300	20250123	151000	145104331	1003	1003	1003	1003	2
301	20250123	150900	145102325	1002	1002	1002	1002	112
302	20250123	150800	144990101	1003	1003	1003	1003	0
303	20250123	150700	144990101	1003	1003	1003	1003	0
304	20250123	150600	144990101	1003	1003	1003	1003	0
305	20250123	150500	144990101	1003	1003	1003	1003	0
306	20250123	150400	144990101	1003	1003	1003	1003	0
307	20250123	150300	144990101	1003	1002	1003	1002	1013
308	20250123	150200	143975062	1003	1003	1003	1003	0
309	20250123	150100	143975062	1003	1003	1003	1003	0
310	20250123	150000	143975062	1003	1003	1003	1003	0
311	20250123	145900	143975062	1003	1003	1003	1003	0
312	20250123	145800	143975062	1003	1003	1003	1003	0
313	20250123	145700	143975062	1003	1003	1003	1003	0
314	20250123	145600	143975062	1003	1003	1003	1003	0
315	20250123	145500	143975062	1003	1003	1003	1003	0
316	20250123	145400	143975062	1003	1003	1003	1003	8
317	20250123	145300	143967038	1003	1003	1003	1003	0
318	20250123	145200	143967038	1003	1003	1003	1003	0
319	20250123	145100	143967038	1003	1003	1003	1003	0
320	20250123	145000	143967038	1003	1003	1003	1003	0
321	20250123	144900	143967038	1003	1003	1003	1003	0
322	20250123	144800	143967038	1003	1003	1003	1003	0
323	20250123	144700	143967038	1003	1003	1003	1003	0
324	20250123	144600	143967038	1003	1003	1003	1003	0
325	20250123	144500	143967038	1003	1003	1003	1003	0
326	20250123	144400	143967038	1003	1003	1003	1003	0
327	20250123	144300	143967038	1003	1003	1003	1003	0
328	20250123	144200	143967038	1003	1003	1003	1003	0
329	20250123	144100	143967038	1003	1003	1003	1003	2
330	20250123	144000	143965032	1002	1002	1002	1002	28
331	20250123	143900	143936976	1003	1002	1003	1002	20
332	20250123	143800	143916933	1003	1001	1003	1000	2578
333	20250123	143700	141334505	1000	1000	1000	1000	1
334	20250123	143600	141333505	1001	1001	1001	1001	0
335	20250123	143500	141333505	1001	1001	1001	1001	0
336	20250123	143400	141333505	1001	1001	1001	1001	0
337	20250123	143300	141333505	1001	1000	1001	999	102
338	20250123	143200	141231532	1001	1001	1001	1001	0
339	20250123	143100	141231532	1001	1001	1001	1001	1
340	20250123	143000	141230531	1001	1001	1001	1001	2
341	20250123	142900	141228529	1000	1001	1001	1000	2918
342	20250123	142800	138310511	1002	1002	1002	1002	2
343	20250123	142700	138308507	1001	1000	1001	1000	153
344	20250123	142600	138155504	1002	1002	1002	1002	0
345	20250123	142500	138155504	1002	1002	1002	1002	0
346	20250123	142400	138155504	1002	1002	1002	1002	0
347	20250123	142300	138155504	1002	1002	1002	1002	2
348	20250123	142200	138153500	1001	1001	1001	1001	50
349	20250123	142100	138103450	1001	1001	1001	1001	1
350	20250123	142000	138102449	1002	1002	1002	1002	0
351	20250123	141900	138102449	1002	1002	1002	1002	0
352	20250123	141800	138102449	1002	1002	1002	1002	0
353	20250123	141700	138102449	1002	1002	1002	1002	0
354	20250123	141600	138102449	1002	1002	1002	1002	0
355	20250123	141500	138102449	1002	1002	1002	1002	0
356	20250123	141400	138102449	1002	1002	1002	1002	0
357	20250123	141300	138102449	1002	1002	1002	1002	60
358	20250123	141200	138042329	1002	1002	1002	1002	0
359	20250123	141100	138042329	1002	1002	1002	1002	0
360	20250123	141000	138042329	1002	1002	1002	1002	0
361	20250123	140900	138042329	1002	1002	1002	1002	0
362	20250123	140800	138042329	1002	1002	1002	1002	1552
363	20250123	140700	136487225	1002	1002	1002	1002	0
364	20250123	140600	136487225	1002	1002	1002	1002	0
365	20250123	140500	136487225	1002	1002	1002	1002	0
366	20250123	140400	136487225	1002	1002	1002	1002	0
367	20250123	140300	136487225	1002	1002	1002	1002	0
368	20250123	140200	136487225	1002	1002	1002	1002	12
369	20250123	140100	136475201	1002	1002	1002	1002	0
370	20250123	140000	136475201	1002	1002	1002	1002	0
371	20250123	135900	136475201	1002	1002	1002	1002	0
372	20250123	135800	136475201	1002	1002	1002	1002	0
373	20250123	135700	136475201	1002	1002	1002	1002	0
374	20250123	135600	136475201	1002	1002	1002	1002	0
375	20250123	135500	136475201	1002	1002	1002	1002	0
376	20250123	135400	136475201	1002	1002	1002	1002	0
377	20250123	135300	136475201	1002	1002	1002	1002	0
378	20250123	135200	136475201	1002	1002	1002	1002	0
379	20250123	135100	136475201	1002	1002	1002	1002	0
380	20250123	135000	136475201	1002	1002	1002	1002	0
381	20250123	134900	136475201	1002	1002	1002	1002	0
382	20250123	134800	136475201	1002	1002	1002	1002	0
383	20250123	134700	136475201	1002	1002	1002	1002	0
384	20250123	134600	136475201	1002	1002	1002	1002	0
385	20250123	134500	136475201	1002	1002	1002	1002	0
386	20250123	134400	136475201	1002	1002	1002	1002	0
387	20250123	134300	136475201	1002	1002	1002	1002	0
388	20250123	134200	136475201	1002	1002	1002	1002	0
389	20250123	134100	136475201	1002	1002	1002	1002	0
390	20250123	134000	136475201	1002	1002	1002	1002	0
391	20250123	133900	136475201	1002	1001	1002	1001	3
392	20250123	133800	136472197	999	1002	1002	999	7214
393	20250123	133700	129262880	1002	1002	1002	1002	1
394	20250123	133600	129261878	1001	1001	1001	1001	1033
395	20250123	133500	128227845	1001	1001	1001	1001	0
396	20250123	133400	128227845	1001	1001	1001	1001	0
397	20250123	133300	128227845	1001	1001	1001	1001	0
398	20250123	133200	128227845	1001	1001	1001	1001	0
399	20250123	133100	128227845	1001	1000	1001	1000	1502
400	20250123	133000	126725843	1001	1001	1001	1001	0
401	20250123	132900	126725843	1001	1001	1001	1001	0
402	20250123	132800	126725843	1001	1001	1001	1001	0
403	20250123	132700	126725843	1001	1001	1001	1001	0
404	20250123	132600	126725843	1001	1001	1001	1001	0
405	20250123	132500	126725843	1001	1001	1001	1001	0
406	20250123	132400	126725843	1001	1001	1001	1001	0
407	20250123	132300	126725843	1001	1001	1001	1001	0
408	20250123	132200	126725843	1001	1001	1001	1001	0
409	20250123	132100	126725843	1001	1001	1001	1001	0
410	20250123	132000	126725843	1001	1000	1001	1000	33
411	20250123	131900	126692841	1001	1001	1001	1001	0
412	20250123	131800	126692841	1001	1001	1001	1001	0
413	20250123	131700	126692841	1001	1001	1001	1001	0
414	20250123	131600	126692841	1001	1001	1001	1001	0
415	20250123	131500	126692841	1001	1001	1001	999	404
416	20250123	131400	126289237	1000	1000	1000	1000	1210
417	20250123	131300	125079237	1000	1000	1000	1000	0
418	20250123	131200	125079237	1000	1000	1000	1000	0
419	20250123	131100	125079237	1000	1000	1000	1000	0
420	20250123	131000	125079237	1000	1000	1000	1000	0
421	20250123	130900	125079237	1000	1000	1000	1000	0
422	20250123	130800	125079237	1000	1000	1000	1000	0
423	20250123	130700	125079237	1000	1000	1000	1000	99
424	20250123	130600	124980237	1000	1000	1000	1000	0
425	20250123	130500	124980237	1000	1000	1000	1000	0
426	20250123	130400	124980237	1000	1000	1000	1000	0
427	20250123	130300	124980237	1000	1000	1000	1000	0
428	20250123	130200	124980237	1000	1000	1000	1000	0
429	20250123	130100	124980237	1000	1000	1000	1000	0
430	20250123	130000	124980237	1000	1000	1000	1000	0
431	20250123	125900	124980237	1000	1000	1000	1000	2
432	20250123	125800	124978237	999	1000	1000	999	555
433	20250123	125700	124423787	999	1000	1000	999	5
434	20250123	125600	124418790	1000	1000	1000	1000	0
435	20250123	125500	124418790	1000	1000	1000	1000	0
436	20250123	125400	124418790	1000	1000	1000	1000	0
437	20250123	125300	124418790	1000	1000	1000	1000	0
438	20250123	125200	124418790	1000	1000	1000	1000	0
439	20250123	125100	124418790	1000	1000	1000	1000	0
440	20250123	125000	124418790	1000	1000	1000	1000	0
441	20250123	124900	124418790	1000	1000	1000	1000	0
442	20250123	124800	124418790	1000	1000	1000	1000	0
443	20250123	124700	124418790	1000	1000	1000	1000	0
444	20250123	124600	124418790	1000	1000	1000	1000	0
445	20250123	124500	124418790	1000	1000	1000	1000	12
446	20250123	124400	124406790	1000	1000	1000	1000	0
447	20250123	124300	124406790	1000	1000	1000	1000	0
448	20250123	124200	124406790	1000	1000	1000	1000	0
449	20250123	124100	124406790	1000	1000	1000	1000	0
450	20250123	124000	124406790	1000	1000	1000	1000	2
451	20250123	123900	124404790	999	999	999	999	0
452	20250123	123800	124404790	999	999	999	999	0
453	20250123	123700	124404790	999	999	999	999	0
454	20250123	123600	124404790	999	999	999	999	1
455	20250123	123500	124403791	1001	1001	1001	1001	0
456	20250123	123400	124403791	1001	1001	1001	1001	0
457	20250123	123300	124403791	1001	1001	1001	1001	0
458	20250123	123200	124403791	1001	1001	1001	1001	3
459	20250123	123100	124400788	1000	1000	1000	1000	1200
460	20250123	123000	123200788	1000	1000	1000	1000	270
461	20250123	122900	122930788	1000	1000	1000	1000	0
462	20250123	122800	122930788	1000	999	1000	999	4
463	20250123	122700	122926790	1000	1000	1000	1000	0
464	20250123	122600	122926790	1000	1000	1000	1000	0
465	20250123	122500	122926790	1000	1000	1000	1000	51
466	20250123	122400	122875790	1000	1000	1000	1000	0
467	20250123	122300	122875790	1000	1000	1000	1000	0
468	20250123	122200	122875790	1000	1000	1000	1000	0
469	20250123	122100	122875790	1000	1000	1000	1000	0
470	20250123	122000	122875790	1000	1000	1000	1000	0
471	20250123	121900	122875790	1000	1000	1000	1000	0
472	20250123	121800	122875790	1000	1000	1000	1000	0
473	20250123	121700	122875790	1000	1000	1000	1000	0
474	20250123	121600	122875790	1000	1000	1000	1000	0
475	20250123	121500	122875790	1000	1000	1000	1000	0
476	20250123	121400	122875790	1000	1000	1000	1000	0
477	20250123	121300	122875790	1000	1000	1000	1000	0
478	20250123	121200	122875790	1000	1000	1000	1000	0
479	20250123	121100	122875790	1000	1001	1001	1000	17
480	20250123	121000	122858783	1001	1000	1001	998	4
481	20250123	120900	122854783	1001	1001	1001	1001	0
482	20250123	120800	122854783	1001	1001	1001	1001	0
483	20250123	120700	122854783	1001	1001	1001	1001	0
484	20250123	120600	122854783	1001	1001	1001	1001	0
485	20250123	120500	122854783	1001	1001	1001	1001	0
486	20250123	120400	122854783	1001	1001	1001	1001	0
487	20250123	120300	122854783	1001	1001	1001	1001	0
488	20250123	120200	122854783	1001	1001	1001	1001	0
489	20250123	120100	122854783	1001	1001	1001	1001	0
490	20250123	120000	122854783	1001	1001	1001	1001	2
491	20250123	115900	122852781	1000	1000	1000	1000	1
492	20250123	115800	122851781	1001	1001	1001	1001	0
493	20250123	115700	122851781	1001	1001	1001	1001	0
494	20250123	115600	122851781	1001	1001	1001	1001	0
495	20250123	115500	122851781	1001	1001	1001	1001	0
496	20250123	115400	122851781	1001	1001	1001	1001	0
497	20250123	115300	122851781	1001	1001	1001	1001	0
498	20250123	115200	122851781	1001	1001	1001	1001	0
499	20250123	115100	122851781	1001	1001	1001	1001	0
500	20250123	115000	122851781	1001	1001	1001	1001	0
501	20250123	114900	122851781	1001	1001	1001	1001	0
502	20250123	114800	122851781	1001	1001	1001	1001	0
503	20250123	114700	122851781	1001	1001	1001	1001	0
504	20250123	114600	122851781	1001	1001	1001	1001	0
505	20250123	114500	122851781	1001	1001	1001	1001	0
506	20250123	114400	122851781	1001	1001	1001	1001	0
507	20250123	114300	122851781	1001	1001	1001	1001	0
508	20250123	114200	122851781	1001	1001	1001	1001	2
509	20250123	114100	122849779	1000	1000	1000	1000	1
510	20250123	114000	122848779	1001	1001	1001	1001	0
511	20250123	113900	122848779	1001	1001	1001	1001	0
512	20250123	113800	122848779	1001	1001	1001	1001	0
513	20250123	113700	122848779	1001	1001	1001	1001	0
514	20250123	113600	122848779	1001	1001	1001	1001	0
515	20250123	113500	122848779	1001	1001	1001	1001	0
516	20250123	113400	122848779	1001	1001	1001	1001	20
517	20250123	113300	122828759	1001	1001	1001	1001	0
518	20250123	113200	122828759	1001	1001	1001	1001	0
519	20250123	113100	122828759	1001	999	1001	998	4238
520	20250123	113000	118595059	999	999	1000	999	223
521	20250123	112900	118372280	1001	1001	1001	1001	0
522	20250123	112800	118372280	1001	1001	1001	1001	0
523	20250123	112700	118372280	1001	1001	1001	1001	0
524	20250123	112600	118372280	1001	1001	1001	1001	3
525	20250123	112500	118369277	1000	1000	1000	1000	9
526	20250123	112400	118360277	1000	1000	1000	1000	0
527	20250123	112300	118360277	1000	1000	1000	1000	0
528	20250123	112200	118360277	1000	1000	1000	1000	0
529	20250123	112100	118360277	1000	1000	1000	1000	0
530	20250123	112000	118360277	1000	1000	1000	1000	2
531	20250123	111900	118358277	1001	1001	1001	1001	0
532	20250123	111800	118358277	1001	1001	1001	1001	0
533	20250123	111700	118358277	1001	1001	1001	1001	0
534	20250123	111600	118358277	1001	1001	1001	1001	0
535	20250123	111500	118358277	1001	1001	1001	1001	0
536	20250123	111400	118358277	1001	1001	1001	1001	100
537	20250123	111300	118258177	1001	1001	1001	1001	2
538	20250123	111200	118256175	999	1000	1000	999	30000
539	20250123	111100	88277471	1004	1004	1004	1004	0
540	20250123	111000	88277471	1004	1004	1004	1004	0
541	20250123	110900	88277471	1004	1004	1004	1004	0
542	20250123	110800	88277471	1004	1004	1004	1004	0
543	20250123	110700	88277471	1004	1000	1004	1000	4966
544	20250123	110600	83311463	1001	1003	1003	1001	3592
545	20250123	110500	79715611	1004	1004	1004	1004	0
546	20250123	110400	79715611	1004	1004	1004	1004	0
547	20250123	110300	79715611	1004	1004	1004	1004	0
548	20250123	110200	79715611	1004	1004	1004	1004	0
549	20250123	110100	79715611	1004	1004	1004	1004	0
550	20250123	110000	79715611	1004	1004	1004	1004	2
551	20250123	105900	79713603	1003	1003	1003	1003	0
552	20250123	105800	79713603	1003	1004	1004	1003	550
553	20250123	105700	79161903	1004	1004	1004	1004	0
554	20250123	105600	79161903	1004	1004	1004	1004	0
555	20250123	105500	79161903	1004	1004	1004	1004	0
556	20250123	105400	79161903	1004	1004	1004	1003	912
557	20250123	105300	78246617	1004	1004	1004	1004	50
558	20250123	105200	78196417	1005	1005	1005	1005	73
559	20250123	105100	78123052	1005	1005	1005	1005	0
560	20250123	105000	78123052	1005	1008	1008	1005	3046
561	20250123	104900	75055348	1008	1008	1008	1008	0
562	20250123	104800	75055348	1008	1007	1008	1007	8955
563	20250123	104700	66032228	1006	1006	1006	1006	687
564	20250123	104600	65341106	1006	1005	1006	1005	2765
565	20250123	104500	62560779	1005	1005	1005	1005	0
566	20250123	104400	62560779	1005	1005	1005	1005	0
567	20250123	104300	62560779	1005	1005	1005	1005	5
568	20250123	104200	62555754	1004	1005	1005	1004	1633
569	20250123	104100	60915989	1005	1003	1005	1003	5160
570	20250123	104000	55736007	1003	1003	1003	1003	0
571	20250123	103900	55736007	1003	1003	1003	1003	0
572	20250123	103800	55736007	1003	1003	1003	1003	20
573	20250123	103700	55715947	1003	1000	1003	1000	4003
574	20250123	103600	51712938	1002	1002	1002	1002	0
575	20250123	103500	51712938	1002	1001	1002	1001	90
576	20250123	103400	51622847	1001	1001	1001	1001	2411
577	20250123	103300	49209436	1003	1003	1003	1003	0
578	20250123	103200	49209436	1003	1003	1003	1003	0
579	20250123	103100	49209436	1003	1001	1003	1001	54
580	20250123	103000	49155379	1003	1003	1003	1003	0
581	20250123	102900	49155379	1003	1003	1003	1003	0
582	20250123	102800	49155379	1003	1003	1003	1003	0
583	20250123	102700	49155379	1003	1003	1003	1003	0
584	20250123	102600	49155379	1003	1003	1003	1003	0
585	20250123	102500	49155379	1003	1002	1003	1002	10
586	20250123	102400	49145350	1003	1003	1003	1003	0
587	20250123	102300	49145350	1003	1003	1003	1003	0
588	20250123	102200	49145350	1003	1003	1003	1003	0
589	20250123	102100	49145350	1003	1003	1003	1003	0
590	20250123	102000	49145350	1003	1003	1003	1003	0
591	20250123	101900	49145350	1003	1003	1003	1003	0
592	20250123	101800	49145350	1003	1003	1003	1003	0
593	20250123	101700	49145350	1003	1003	1003	1003	0
594	20250123	101600	49145350	1003	1003	1003	1003	0
595	20250123	101500	49145350	1003	1003	1003	1003	0
596	20250123	101400	49145350	1003	1003	1003	1003	40
597	20250123	101300	49105230	1003	1003	1003	1003	0
598	20250123	101200	49105230	1003	1003	1003	1003	0
599	20250123	101100	49105230	1003	1002	1003	1002	3
600	20250123	101000	49102222	1001	1001	1001	1001	637
601	20250123	100900	48464585	1001	1001	1001	1001	0
602	20250123	100800	48464585	1001	1001	1001	1001	0
603	20250123	100700	48464585	1001	1001	1001	1001	0
604	20250123	100600	48464585	1001	1001	1001	1001	0
605	20250123	100500	48464585	1001	1001	1001	1001	0
606	20250123	100400	48464585	1001	1002	1002	1001	907
607	20250123	100300	47556677	1003	1003	1003	1003	1
608	20250123	100200	47555674	1003	1003	1003	1003	29
609	20250123	100100	47526587	1003	1003	1003	1003	0
610	20250123	100000	47526587	1003	1003	1003	1003	0
611	20250123	095900	47526587	1003	1003	1003	1003	0
612	20250123	095800	47526587	1003	1002	1003	1001	10434
613	20250123	095700	37081836	1003	1002	1003	1002	2691
614	20250123	095600	34383952	1001	1001	1001	1001	244
615	20250123	095500	34139708	1002	1002	1002	1002	0
616	20250123	095400	34139708	1002	1002	1002	1002	0
617	20250123	095300	34139708	1002	1002	1002	1002	0
618	20250123	095200	34139708	1002	1002	1002	1002	0
619	20250123	095100	34139708	1002	1002	1002	1002	0
620	20250123	095000	34139708	1002	1002	1002	1002	0
621	20250123	094900	34139708	1002	1002	1002	1002	16
622	20250123	094800	34123676	1002	1001	1002	1001	42
623	20250123	094700	34081632	1002	1002	1002	1002	0
624	20250123	094600	34081632	1002	1002	1002	1002	0
625	20250123	094500	34081632	1002	1002	1002	1001	372
626	20250123	094400	33709044	1002	1002	1002	1002	3
627	20250123	094300	33706038	1002	1003	1003	1002	24
628	20250123	094200	33681970	1004	1004	1004	1004	6
629	20250123	094100	33675946	1005	1005	1005	1005	0
630	20250123	094000	33675946	1005	1005	1005	1005	0
631	20250123	093900	33675946	1005	1005	1005	1005	0
632	20250123	093800	33675946	1005	1002	1005	1001	5002
633	20250123	093700	28668926	1002	1002	1002	1002	0
634	20250123	093600	28668926	1002	1004	1004	1002	5000
635	20250123	093500	23657577	1006	1006	1006	1006	0
636	20250123	093400	23657577	1006	1006	1006	1006	0
637	20250123	093300	23657577	1006	1004	1006	1004	2
638	20250123	093200	23655567	1004	1005	1005	1004	3000
639	20250123	093100	20641788	1007	1007	1007	1007	0
640	20250123	093000	20641788	1007	1003	1007	1003	5915
641	20250123	092900	14694661	1002	1002	1002	1002	100
642	20250123	092800	14594461	1002	1002	1002	1002	60
643	20250123	092700	14534341	1002	1002	1002	1002	0
644	20250123	092600	14534341	1002	1002	1002	1002	1703
645	20250123	092500	12827935	1003	1003	1003	1003	0
646	20250123	092400	12827935	1003	1003	1003	1003	0
647	20250123	092300	12827935	1003	1002	1003	1002	603
648	20250123	092200	12223728	1002	1002	1002	1002	1499
649	20250123	092100	10721730	1002	1001	1002	1001	2145
650	20250123	092000	8572584	1003	1003	1003	1003	400
651	20250123	091900	8171384	1003	1003	1003	1003	1
652	20250123	091800	8170381	1003	1002	1003	1002	1714
653	20250123	091700	6452950	1003	1003	1003	1003	0
654	20250123	091600	6452950	1003	1002	1003	1002	3880
655	20250123	091500	2561599	1001	1001	1002	1001	2481
656	20250123	091400	76088	1002	1002	1002	1002	0
657	20250123	091300	76088	1002	1002	1002	1002	0
658	20250123	091200	76088	1002	1002	1002	1002	0
659	20250123	091100	76088	1002	1001	1002	999	9
660	20250123	091000	67088	1002	1002	1002	1002	1
661	20250123	090900	66086	1003	1003	1003	1003	0
662	20250123	090800	66086	1003	1002	1003	1002	3
663	20250123	090700	63078	1000	1000	1000	1000	40
664	20250123	090600	23078	1003	1003	1003	1003	0
665	20250123	090500	23078	1003	1003	1003	1003	2
666	20250123	090400	21072	1000	1000	1000	1000	0
667	20250123	090300	21072	1000	1002	1002	1000	3
668	20250123	090200	18068	1004	1004	1004	1004	0
669	20250123	090100	18068	1004	1004	1004	1004	2
670	20250123	090000	16060	1000	1004	1004	1000	16