KissMeData/079970/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195500	30918832	992	992	992	992	587
3	20250103	195400	30918832	992	992	992	992	0
4	20250103	195300	30918832	992	992	992	992	0
5	20250103	195200	30918832	992	992	992	992	0
6	20250103	195100	30918832	992	992	992	992	0
7	20250103	195000	30918832	992	992	992	992	0
8	20250103	194900	30918832	992	992	992	992	0
9	20250103	194800	30918832	992	992	992	992	0
10	20250103	194700	30918832	992	992	992	992	0
11	20250103	194600	30918832	992	992	992	992	0
12	20250103	194500	30918832	992	992	992	992	0
13	20250103	194400	30918832	992	992	992	992	0
14	20250103	194300	30918832	992	992	992	992	0
15	20250103	194200	30918832	992	992	992	992	0
16	20250103	194100	30918832	992	992	992	992	0
17	20250103	194000	30918832	992	992	992	992	0
18	20250103	193900	30918832	992	992	992	992	0
19	20250103	193800	30918832	992	992	992	992	0
20	20250103	193700	30918832	992	992	992	992	0
21	20250103	193600	30918832	992	992	992	992	0
22	20250103	193500	30918832	992	992	992	992	0
23	20250103	193400	30918832	992	992	992	992	0
24	20250103	193300	30918832	992	992	992	992	0
25	20250103	193200	30918832	992	992	992	992	0
26	20250103	193100	30918832	992	992	992	992	0
27	20250103	193000	30918832	992	992	992	992	0
28	20250103	192900	30918832	992	992	992	992	0
29	20250103	192800	30918832	992	992	992	992	0
30	20250103	192700	30918832	992	992	992	992	0
31	20250103	192600	30918832	992	992	992	992	0
32	20250103	192500	30918832	992	992	992	992	587
33	20250103	192400	30918832	992	992	992	992	0
34	20250103	192300	30918832	992	992	992	992	0
35	20250103	192200	30918832	992	992	992	992	0
36	20250103	192100	30918832	992	992	992	992	0
37	20250103	192000	30918832	992	992	992	992	0
38	20250103	191900	30918832	992	992	992	992	0
39	20250103	191800	30918832	992	992	992	992	0
40	20250103	191700	30918832	992	992	992	992	0
41	20250103	191600	30918832	992	992	992	992	0
42	20250103	191500	30918832	992	992	992	992	0
43	20250103	191400	30918832	992	992	992	992	0
44	20250103	191300	30918832	992	992	992	992	0
45	20250103	191200	30918832	992	992	992	992	0
46	20250103	191100	30918832	992	992	992	992	0
47	20250103	191000	30918832	992	992	992	992	0
48	20250103	190900	30918832	992	992	992	992	0
49	20250103	190800	30918832	992	992	992	992	0
50	20250103	190700	30918832	992	992	992	992	0
51	20250103	190600	30918832	992	992	992	992	0
52	20250103	190500	30918832	992	992	992	992	0
53	20250103	190400	30918832	992	992	992	992	0
54	20250103	190300	30918832	992	992	992	992	0
55	20250103	190200	30918832	992	992	992	992	0
56	20250103	190100	30918832	992	992	992	992	0
57	20250103	190000	30918832	992	992	992	992	0
58	20250103	185900	30918832	992	992	992	992	0
59	20250103	185800	30918832	992	992	992	992	0
60	20250103	185700	30918832	992	992	992	992	0
61	20250103	185600	30918832	992	992	992	992	0
62	20250103	185500	30918832	992	992	992	992	587
63	20250103	185400	30918832	992	992	992	992	0
64	20250103	185300	30918832	992	992	992	992	0
65	20250103	185200	30918832	992	992	992	992	0
66	20250103	185100	30918832	992	992	992	992	0
67	20250103	185000	30918832	992	992	992	992	0
68	20250103	184900	30918832	992	992	992	992	0
69	20250103	184800	30918832	992	992	992	992	0
70	20250103	184700	30918832	992	992	992	992	0
71	20250103	184600	30918832	992	992	992	992	0
72	20250103	184500	30918832	992	992	992	992	0
73	20250103	184400	30918832	992	992	992	992	0
74	20250103	184300	30918832	992	992	992	992	0
75	20250103	184200	30918832	992	992	992	992	0
76	20250103	184100	30918832	992	992	992	992	0
77	20250103	184000	30918832	992	992	992	992	0
78	20250103	183900	30918832	992	992	992	992	0
79	20250103	183800	30918832	992	992	992	992	0
80	20250103	183700	30918832	992	992	992	992	0
81	20250103	183600	30918832	992	992	992	992	0
82	20250103	183500	30918832	992	992	992	992	0
83	20250103	183400	30918832	992	992	992	992	0
84	20250103	183300	30918832	992	992	992	992	0
85	20250103	183200	30918832	992	992	992	992	0
86	20250103	183100	30918832	992	992	992	992	0
87	20250103	183000	30918832	992	992	992	992	0
88	20250103	182900	30918832	992	992	992	992	0
89	20250103	182800	30918832	992	992	992	992	0
90	20250103	182700	30918832	992	992	992	992	0
91	20250103	182600	30918832	992	992	992	992	0
92	20250103	182500	30918832	992	992	992	992	587
93	20250103	182400	30918832	992	992	992	992	0
94	20250103	182300	30918832	992	992	992	992	0
95	20250103	182200	30918832	992	992	992	992	0
96	20250103	182100	30918832	992	992	992	992	0
97	20250103	182000	30918832	992	992	992	992	0
98	20250103	181900	30918832	992	992	992	992	0
99	20250103	181800	30918832	992	992	992	992	0
100	20250103	181700	30918832	992	992	992	992	0
101	20250103	181600	30918832	992	992	992	992	0
102	20250103	181500	30918832	992	992	992	992	0
103	20250103	181400	30918832	992	992	992	992	0
104	20250103	181300	30918832	992	992	992	992	0
105	20250103	181200	30918832	992	992	992	992	0
106	20250103	181100	30918832	992	992	992	992	0
107	20250103	181000	30918832	992	992	992	992	0
108	20250103	180900	30918832	992	992	992	992	0
109	20250103	180800	30918832	992	992	992	992	0
110	20250103	180700	30918832	992	992	992	992	0
111	20250103	180600	30918832	992	992	992	992	0
112	20250103	180500	30918832	992	992	992	992	0
113	20250103	180400	30918832	992	992	992	992	0
114	20250103	180300	30918832	992	992	992	992	0
115	20250103	180200	30918832	992	992	992	992	0
116	20250103	180100	30918832	992	992	992	992	0
117	20250103	180000	30918832	992	992	992	992	0
118	20250103	175900	30918832	992	992	992	992	0
119	20250103	175800	30918832	992	992	992	992	0
120	20250103	175700	30918832	992	992	992	992	0
121	20250103	175600	30918832	992	992	992	992	0
122	20250103	175500	30918832	992	992	992	992	587
123	20250103	175400	30918832	992	992	992	992	0
124	20250103	175300	30918832	992	992	992	992	0
125	20250103	175200	30918832	992	992	992	992	0
126	20250103	175100	30918832	992	992	992	992	0
127	20250103	175000	30918832	992	992	992	992	0
128	20250103	174900	30918832	992	992	992	992	0
129	20250103	174800	30918832	992	992	992	992	0
130	20250103	174700	30918832	992	992	992	992	0
131	20250103	174600	30918832	992	992	992	992	0
132	20250103	174500	30918832	992	992	992	992	0
133	20250103	174400	30918832	992	992	992	992	0
134	20250103	174300	30918832	992	992	992	992	0
135	20250103	174200	30918832	992	992	992	992	0
136	20250103	174100	30918832	992	992	992	992	0
137	20250103	174000	30918832	992	992	992	992	0
138	20250103	173900	30918832	992	992	992	992	0
139	20250103	173800	30918832	992	992	992	992	0
140	20250103	173700	30918832	992	992	992	992	0
141	20250103	173600	30918832	992	992	992	992	0
142	20250103	173500	30918832	992	992	992	992	0
143	20250103	173400	30918832	992	992	992	992	0
144	20250103	173300	30918832	992	992	992	992	0
145	20250103	173200	30918832	992	992	992	992	0
146	20250103	173100	30918832	992	992	992	992	0
147	20250103	173000	30918832	992	992	992	992	0
148	20250103	172900	30918832	992	992	992	992	0
149	20250103	172800	30918832	992	992	992	992	0
150	20250103	172700	30918832	992	992	992	992	0
151	20250103	172600	30918832	992	992	992	992	0
152	20250103	172500	30918832	992	992	992	992	587
153	20250103	172400	30918832	992	992	992	992	0
154	20250103	172300	30918832	992	992	992	992	0
155	20250103	172200	30918832	992	992	992	992	0
156	20250103	172100	30918832	992	992	992	992	0
157	20250103	172000	30918832	992	992	992	992	0
158	20250103	171900	30918832	992	992	992	992	0
159	20250103	171800	30918832	992	992	992	992	0
160	20250103	171700	30918832	992	992	992	992	0
161	20250103	171600	30918832	992	992	992	992	0
162	20250103	171500	30918832	992	992	992	992	0
163	20250103	171400	30918832	992	992	992	992	0
164	20250103	171300	30918832	992	992	992	992	0
165	20250103	171200	30918832	992	992	992	992	0
166	20250103	171100	30918832	992	992	992	992	0
167	20250103	171000	30918832	992	992	992	992	0
168	20250103	170900	30918832	992	992	992	992	0
169	20250103	170800	30918832	992	992	992	992	0
170	20250103	170700	30918832	992	992	992	992	0
171	20250103	170600	30918832	992	992	992	992	0
172	20250103	170500	30918832	992	992	992	992	0
173	20250103	170400	30918832	992	992	992	992	0
174	20250103	170300	30918832	992	992	992	992	0
175	20250103	170200	30918832	992	992	992	992	0
176	20250103	170100	30918832	992	992	992	992	0
177	20250103	170000	30918832	992	992	992	992	0
178	20250103	165900	30918832	992	992	992	992	0
179	20250103	165800	30918832	992	992	992	992	0
180	20250103	165700	30918832	992	992	992	992	0
181	20250103	165600	30918832	992	992	992	992	0
182	20250103	165500	30918832	992	992	992	992	587
183	20250103	165400	30918832	992	992	992	992	0
184	20250103	165300	30918832	992	992	992	992	0
185	20250103	165200	30918832	992	992	992	992	0
186	20250103	165100	30918832	992	992	992	992	0
187	20250103	165000	30918832	992	992	992	992	0
188	20250103	164900	30918832	992	992	992	992	0
189	20250103	164800	30918832	992	992	992	992	0
190	20250103	164700	30918832	992	992	992	992	0
191	20250103	164600	30918832	992	992	992	992	0
192	20250103	164500	30918832	992	992	992	992	0
193	20250103	164400	30918832	992	992	992	992	0
194	20250103	164300	30918832	992	992	992	992	0
195	20250103	164200	30918832	992	992	992	992	0
196	20250103	164100	30918832	992	992	992	992	0
197	20250103	164000	30918832	992	992	992	992	0
198	20250103	163900	30918832	992	992	992	992	0
199	20250103	163800	30918832	992	992	992	992	0
200	20250103	163700	30918832	992	992	992	992	0
201	20250103	163600	30918832	992	992	992	992	0
202	20250103	163500	30918832	992	992	992	992	0
203	20250103	163400	30918832	992	992	992	992	0
204	20250103	163300	30918832	992	992	992	992	0
205	20250103	163200	30918832	992	992	992	992	0
206	20250103	163100	30918832	992	992	992	992	0
207	20250103	163000	30918832	992	992	992	992	0
208	20250103	162900	30918832	992	992	992	992	0
209	20250103	162800	30918832	992	992	992	992	0
210	20250103	162700	30918832	992	992	992	992	0
211	20250103	162600	30918832	992	992	992	992	0
212	20250103	162500	30918832	992	992	992	992	587
213	20250103	162400	30918832	992	992	992	992	0
214	20250103	162300	30918832	992	992	992	992	0
215	20250103	162200	30918832	992	992	992	992	0
216	20250103	162100	30918832	992	992	992	992	0
217	20250103	162000	30918832	992	992	992	992	0
218	20250103	161900	30918832	992	992	992	992	0
219	20250103	161800	30918832	992	992	992	992	0
220	20250103	161700	30918832	992	992	992	992	0
221	20250103	161600	30918832	992	992	992	992	0
222	20250103	161500	30918832	992	992	992	992	0
223	20250103	161400	30918832	992	992	992	992	0
224	20250103	161300	30918832	992	992	992	992	0
225	20250103	161200	30918832	992	992	992	992	0
226	20250103	161100	30918832	992	992	992	992	0
227	20250103	161000	30918832	992	992	992	992	0
228	20250103	160900	30918832	992	992	992	992	0
229	20250103	160800	30918832	992	992	992	992	0
230	20250103	160700	30918832	992	992	992	992	0
231	20250103	160600	30918832	992	992	992	992	0
232	20250103	160500	30918832	992	992	992	992	0
233	20250103	160400	30918832	992	992	992	992	0
234	20250103	160300	30918832	992	992	992	992	0
235	20250103	160200	30918832	992	992	992	992	0
236	20250103	160100	30918832	992	992	992	992	0
237	20250103	160000	30918832	992	992	992	992	0
238	20250103	155900	30918832	992	992	992	992	0
239	20250103	155800	30918832	992	992	992	992	0
240	20250103	155700	30918832	992	992	992	992	0
241	20250103	155600	30918832	992	992	992	992	0
242	20250103	155500	30918832	992	992	992	992	587
243	20250103	155400	30918832	992	992	992	992	0
244	20250103	155300	30918832	992	992	992	992	0
245	20250103	155200	30918832	992	992	992	992	0
246	20250103	155100	30918832	992	992	992	992	0
247	20250103	155000	30918832	992	992	992	992	0
248	20250103	154900	30918832	992	992	992	992	0
249	20250103	154800	30918832	992	992	992	992	0
250	20250103	154700	30918832	992	992	992	992	0
251	20250103	154600	30918832	992	992	992	992	0
252	20250103	154500	30918832	992	992	992	992	0
253	20250103	154400	30918832	992	992	992	992	0
254	20250103	154300	30918832	992	992	992	992	0
255	20250103	154200	30918832	992	992	992	992	0
256	20250103	154100	30918832	992	992	992	992	0
257	20250103	154000	30918832	992	992	992	992	0
258	20250103	153900	30918832	992	992	992	992	0
259	20250103	153800	30918832	992	992	992	992	0
260	20250103	153700	30918832	992	992	992	992	0
261	20250103	153600	30918832	992	992	992	992	0
262	20250103	153500	30918832	992	992	992	992	0
263	20250103	153400	30918832	992	992	992	992	0
264	20250103	153300	30918832	992	992	992	992	0
265	20250103	153200	30918832	992	992	992	992	0
266	20250103	153100	30918832	992	992	992	992	0
267	20250103	153000	30918832	992	992	992	992	587
268	20250103	152900	30336528	1000	1000	1000	1000	0
269	20250103	152800	30336528	1000	1000	1000	1000	0
270	20250103	152700	30336528	1000	1000	1000	1000	0
271	20250103	152600	30336528	1000	1000	1000	1000	0
272	20250103	152500	30336528	1000	1000	1000	1000	0
273	20250103	152400	30336528	1000	1000	1000	1000	0
274	20250103	152300	30336528	1000	1000	1000	1000	0
275	20250103	152200	30336528	1000	1000	1000	1000	0
276	20250103	152100	30336528	1000	1000	1000	1000	0
277	20250103	152000	30336528	1000	1000	1000	1000	0
278	20250103	151900	30336528	1000	997	1000	993	299
279	20250103	151800	30038841	1000	1000	1000	1000	0
280	20250103	151700	30038841	1000	1000	1000	1000	0
281	20250103	151600	30038841	1000	1000	1000	1000	0
282	20250103	151500	30038841	1000	1000	1000	1000	0
283	20250103	151400	30038841	1000	1000	1000	1000	0
284	20250103	151300	30038841	1000	1000	1000	1000	1
285	20250103	151200	30037841	1001	1001	1001	1001	0
286	20250103	151100	30037841	1001	1000	1001	1000	176
287	20250103	151000	29861840	1001	1001	1001	1000	27
288	20250103	150900	29834838	1000	1000	1000	1000	800
289	20250103	150800	29034838	1001	1001	1001	1001	0
290	20250103	150700	29034838	1001	1001	1001	1001	1
291	20250103	150600	29033837	1000	1000	1000	1000	848
292	20250103	150500	28185837	1000	1000	1000	1000	0
293	20250103	150400	28185837	1000	1000	1000	1000	0
294	20250103	150300	28185837	1000	1000	1000	1000	0
295	20250103	150200	28185837	1000	1000	1000	1000	0
296	20250103	150100	28185837	1000	1000	1000	1000	0
297	20250103	150000	28185837	1000	1000	1000	1000	0
298	20250103	145900	28185837	1000	1000	1000	1000	0
299	20250103	145800	28185837	1000	1000	1000	1000	0
300	20250103	145700	28185837	1000	1000	1000	1000	0
301	20250103	145600	28185837	1000	1000	1000	1000	0
302	20250103	145500	28185837	1000	1000	1000	1000	0
303	20250103	145400	28185837	1000	1000	1000	1000	1
304	20250103	145300	28184837	1000	1000	1000	1000	0
305	20250103	145200	28184837	1000	1000	1000	1000	0
306	20250103	145100	28184837	1000	1000	1000	1000	0
307	20250103	145000	28184837	1000	1000	1000	1000	0
308	20250103	144900	28184837	1000	1000	1000	1000	0
309	20250103	144800	28184837	1000	1000	1000	1000	0
310	20250103	144700	28184837	1000	1000	1000	1000	0
311	20250103	144600	28184837	1000	1000	1000	1000	0
312	20250103	144500	28184837	1000	1000	1000	1000	0
313	20250103	144400	28184837	1000	1000	1000	1000	0
314	20250103	144300	28184837	1000	1000	1000	1000	5
315	20250103	144200	28179837	1000	1000	1000	1000	0
316	20250103	144100	28179837	1000	1000	1000	1000	0
317	20250103	144000	28179837	1000	1000	1000	1000	0
318	20250103	143900	28179837	1000	1000	1000	1000	0
319	20250103	143800	28179837	1000	1000	1000	1000	100
320	20250103	143700	28079837	1000	1000	1000	1000	0
321	20250103	143600	28079837	1000	1000	1000	1000	0
322	20250103	143500	28079837	1000	1000	1000	1000	0
323	20250103	143400	28079837	1000	1000	1000	1000	1
324	20250103	143300	28078837	999	999	999	999	1145
325	20250103	143200	26934982	999	999	999	999	0
326	20250103	143100	26934982	999	999	999	999	0
327	20250103	143000	26934982	999	999	999	999	200
328	20250103	142900	26735182	1000	1000	1000	1000	0
329	20250103	142800	26735182	1000	1000	1000	1000	500
330	20250103	142700	26235182	1001	1001	1001	1001	0
331	20250103	142600	26235182	1001	1001	1001	1001	0
332	20250103	142500	26235182	1001	1001	1001	1001	0
333	20250103	142400	26235182	1001	1001	1001	1001	0
334	20250103	142300	26235182	1001	1001	1001	1001	0
335	20250103	142200	26235182	1001	1001	1001	1001	0
336	20250103	142100	26235182	1001	1001	1001	1001	0
337	20250103	142000	26235182	1001	1001	1001	1001	0
338	20250103	141900	26235182	1001	1001	1001	1001	0
339	20250103	141800	26235182	1001	1001	1001	1001	0
340	20250103	141700	26235182	1001	1001	1001	1001	0
341	20250103	141600	26235182	1001	1001	1001	1001	0
342	20250103	141500	26235182	1001	1001	1001	1001	0
343	20250103	141400	26235182	1001	1001	1001	1001	0
344	20250103	141300	26235182	1001	1001	1001	1001	0
345	20250103	141200	26235182	1001	1001	1001	1001	0
346	20250103	141100	26235182	1001	1001	1001	1001	0
347	20250103	141000	26235182	1001	1001	1001	1001	0
348	20250103	140900	26235182	1001	1001	1001	1001	0
349	20250103	140800	26235182	1001	1001	1001	1001	0
350	20250103	140700	26235182	1001	1001	1001	1001	0
351	20250103	140600	26235182	1001	1001	1001	1001	0
352	20250103	140500	26235182	1001	1001	1001	1001	0
353	20250103	140400	26235182	1001	1001	1001	1001	0
354	20250103	140300	26235182	1001	1001	1001	1001	0
355	20250103	140200	26235182	1001	1001	1001	1001	0
356	20250103	140100	26235182	1001	1001	1001	1001	0
357	20250103	140000	26235182	1001	1001	1001	1001	0
358	20250103	135900	26235182	1001	1001	1001	1001	0
359	20250103	135800	26235182	1001	1001	1001	1001	0
360	20250103	135700	26235182	1001	1001	1001	1001	0
361	20250103	135600	26235182	1001	1001	1001	1001	0
362	20250103	135500	26235182	1001	1001	1001	1001	0
363	20250103	135400	26235182	1001	1001	1001	1001	0
364	20250103	135300	26235182	1001	1001	1001	1001	0
365	20250103	135200	26235182	1001	1001	1001	1001	0
366	20250103	135100	26235182	1001	1001	1001	1001	0
367	20250103	135000	26235182	1001	1001	1001	1001	0
368	20250103	134900	26235182	1001	1001	1001	1001	0
369	20250103	134800	26235182	1001	1001	1001	1001	0
370	20250103	134700	26235182	1001	1001	1001	1001	0
371	20250103	134600	26235182	1001	1001	1001	1001	0
372	20250103	134500	26235182	1001	1001	1001	1001	0
373	20250103	134400	26235182	1001	1001	1001	1001	0
374	20250103	134300	26235182	1001	1001	1001	1001	0
375	20250103	134200	26235182	1001	1001	1001	1001	0
376	20250103	134100	26235182	1001	1001	1001	1001	0
377	20250103	134000	26235182	1001	1001	1001	1001	0
378	20250103	133900	26235182	1001	1001	1001	1001	0
379	20250103	133800	26235182	1001	1001	1001	1001	0
380	20250103	133700	26235182	1001	1001	1001	1001	0
381	20250103	133600	26235182	1001	1001	1001	1001	0
382	20250103	133500	26235182	1001	1001	1001	1001	0
383	20250103	133400	26235182	1001	1001	1001	1001	0
384	20250103	133300	26235182	1001	1001	1001	1001	0
385	20250103	133200	26235182	1001	1001	1001	1001	0
386	20250103	133100	26235182	1001	1001	1001	1001	0
387	20250103	133000	26235182	1001	1001	1001	1001	0
388	20250103	132900	26235182	1001	1001	1001	1001	0
389	20250103	132800	26235182	1001	1001	1001	1001	0
390	20250103	132700	26235182	1001	1001	1001	1001	0
391	20250103	132600	26235182	1001	1001	1001	1001	0
392	20250103	132500	26235182	1001	1001	1001	1001	0
393	20250103	132400	26235182	1001	1001	1001	1001	0
394	20250103	132300	26235182	1001	1001	1001	1001	0
395	20250103	132200	26235182	1001	1001	1001	1001	0
396	20250103	132100	26235182	1001	1001	1001	1001	0
397	20250103	132000	26235182	1001	1001	1001	1001	0
398	20250103	131900	26235182	1001	1001	1001	1001	0
399	20250103	131800	26235182	1001	1001	1001	1001	0
400	20250103	131700	26235182	1001	1001	1001	1001	0
401	20250103	131600	26235182	1001	1001	1001	1001	10
402	20250103	131500	26225172	1001	1001	1001	1001	5
403	20250103	131400	26220167	1001	1001	1001	1001	0
404	20250103	131300	26220167	1001	1001	1001	1001	0
405	20250103	131200	26220167	1001	1001	1001	1001	0
406	20250103	131100	26220167	1001	1001	1001	1001	0
407	20250103	131000	26220167	1001	1001	1001	1001	0
408	20250103	130900	26220167	1001	1001	1001	1001	0
409	20250103	130800	26220167	1001	1001	1001	1001	0
410	20250103	130700	26220167	1001	1001	1001	1001	0
411	20250103	130600	26220167	1001	1001	1001	1001	0
412	20250103	130500	26220167	1001	1001	1001	1001	0
413	20250103	130400	26220167	1001	1001	1001	1001	0
414	20250103	130300	26220167	1001	1001	1001	1001	0
415	20250103	130200	26220167	1001	1001	1001	1001	0
416	20250103	130100	26220167	1001	1001	1001	1001	0
417	20250103	130000	26220167	1001	1001	1001	1001	0
418	20250103	125900	26220167	1001	1001	1001	1001	0
419	20250103	125800	26220167	1001	1001	1001	1001	0
420	20250103	125700	26220167	1001	1001	1001	1001	0
421	20250103	125600	26220167	1001	1001	1001	1001	0
422	20250103	125500	26220167	1001	1001	1001	1001	0
423	20250103	125400	26220167	1001	1001	1001	1001	0
424	20250103	125300	26220167	1001	1001	1001	1001	0
425	20250103	125200	26220167	1001	1001	1001	1001	0
426	20250103	125100	26220167	1001	1001	1001	1001	0
427	20250103	125000	26220167	1001	1001	1001	1001	0
428	20250103	124900	26220167	1001	1001	1001	1001	0
429	20250103	124800	26220167	1001	1001	1001	1001	0
430	20250103	124700	26220167	1001	1001	1001	1001	0
431	20250103	124600	26220167	1001	1001	1001	1001	0
432	20250103	124500	26220167	1001	1001	1001	1001	0
433	20250103	124400	26220167	1001	1001	1001	1001	0
434	20250103	124300	26220167	1001	1001	1001	1001	10
435	20250103	124200	26210157	1001	1001	1001	1001	0
436	20250103	124100	26210157	1001	1001	1001	1001	0
437	20250103	124000	26210157	1001	1001	1001	1001	0
438	20250103	123900	26210157	1001	1001	1001	1001	0
439	20250103	123800	26210157	1001	1001	1001	1001	1
440	20250103	123700	26209156	999	999	999	999	0
441	20250103	123600	26209156	999	999	999	999	9
442	20250103	123500	26200165	1001	1001	1001	1001	0
443	20250103	123400	26200165	1001	1001	1001	1001	0
444	20250103	123300	26200165	1001	1001	1001	1001	920
445	20250103	123200	25279245	991	991	991	991	0
446	20250103	123100	25279245	991	993	993	991	1000
447	20250103	123000	24287356	1001	1001	1001	1001	0
448	20250103	122900	24287356	1001	997	1001	993	301
449	20250103	122800	23988164	1004	1004	1004	1004	0
450	20250103	122700	23988164	1004	1004	1004	1004	0
451	20250103	122600	23988164	1004	1004	1004	1004	0
452	20250103	122500	23988164	1004	1004	1004	1004	0
453	20250103	122400	23988164	1004	1004	1004	1004	0
454	20250103	122300	23988164	1004	1004	1004	1004	0
455	20250103	122200	23988164	1004	1004	1004	1004	0
456	20250103	122100	23988164	1004	1004	1004	1004	0
457	20250103	122000	23988164	1004	1004	1004	1004	0
458	20250103	121900	23988164	1004	1004	1004	1004	0
459	20250103	121800	23988164	1004	1004	1004	1004	0
460	20250103	121700	23988164	1004	1004	1004	1004	0
461	20250103	121600	23988164	1004	1004	1004	1004	0
462	20250103	121500	23988164	1004	1004	1004	1004	0
463	20250103	121400	23988164	1004	1004	1004	1004	0
464	20250103	121300	23988164	1004	1004	1004	1004	0
465	20250103	121200	23988164	1004	1004	1004	1004	0
466	20250103	121100	23988164	1004	1004	1004	1004	0
467	20250103	121000	23988164	1004	1004	1004	1004	0
468	20250103	120900	23988164	1004	1004	1004	1004	0
469	20250103	120800	23988164	1004	1004	1004	1004	0
470	20250103	120700	23988164	1004	1004	1004	1004	0
471	20250103	120600	23988164	1004	1004	1004	1004	0
472	20250103	120500	23988164	1004	1004	1004	1004	0
473	20250103	120400	23988164	1004	1004	1004	1004	0
474	20250103	120300	23988164	1004	1004	1004	1004	0
475	20250103	120200	23988164	1004	1004	1004	1004	0
476	20250103	120100	23988164	1004	1004	1004	1004	0
477	20250103	120000	23988164	1004	1004	1004	1004	0
478	20250103	115900	23988164	1004	1004	1004	1004	1
479	20250103	115800	23987160	996	996	996	996	0
480	20250103	115700	23987160	996	996	996	996	0
481	20250103	115600	23987160	996	996	996	996	0
482	20250103	115500	23987160	996	996	996	996	164
483	20250103	115400	23823816	1004	1004	1004	1004	1
484	20250103	115300	23822812	1003	1003	1003	1003	1
485	20250103	115200	23821809	1004	1004	1004	1004	0
486	20250103	115100	23821809	1004	1004	1004	1004	0
487	20250103	115000	23821809	1004	1004	1004	1004	0
488	20250103	114900	23821809	1004	1004	1004	1004	0
489	20250103	114800	23821809	1004	1004	1004	1004	0
490	20250103	114700	23821809	1004	1004	1004	1004	0
491	20250103	114600	23821809	1004	1004	1004	1004	0
492	20250103	114500	23821809	1004	1004	1004	1004	0
493	20250103	114400	23821809	1004	1004	1004	1004	1
494	20250103	114300	23820805	995	995	995	995	0
495	20250103	114200	23820805	995	995	995	995	0
496	20250103	114100	23820805	995	995	995	995	0
497	20250103	114000	23820805	995	995	995	995	0
498	20250103	113900	23820805	995	995	995	995	1001
499	20250103	113800	22824810	1004	1004	1004	1004	0
500	20250103	113700	22824810	1004	1004	1004	1004	0
501	20250103	113600	22824810	1004	1004	1004	1004	0
502	20250103	113500	22824810	1004	1004	1004	1004	0
503	20250103	113400	22824810	1004	1004	1004	1004	0
504	20250103	113300	22824810	1004	1004	1004	1004	0
505	20250103	113200	22824810	1004	1004	1004	1004	0
506	20250103	113100	22824810	1004	1004	1004	1004	0
507	20250103	113000	22824810	1004	1004	1004	1004	0
508	20250103	112900	22824810	1004	1004	1004	1004	0
509	20250103	112800	22824810	1004	1004	1004	1004	0
510	20250103	112700	22824810	1004	1004	1004	1004	0
511	20250103	112600	22824810	1004	995	1004	995	2001
512	20250103	112500	20833806	1005	1005	1005	1005	0
513	20250103	112400	20833806	1005	1005	1005	1005	0
514	20250103	112300	20833806	1005	1005	1005	1005	0
515	20250103	112200	20833806	1005	1005	1005	1005	1
516	20250103	112100	20832801	1005	1005	1005	1005	0
517	20250103	112000	20832801	1005	1005	1005	1005	0
518	20250103	111900	20832801	1005	1005	1005	1005	0
519	20250103	111800	20832801	1005	1005	1005	1005	0
520	20250103	111700	20832801	1005	1005	1005	1005	0
521	20250103	111600	20832801	1005	1005	1005	1005	0
522	20250103	111500	20832801	1005	1005	1005	1005	0
523	20250103	111400	20832801	1005	1005	1005	1005	0
524	20250103	111300	20832801	1005	1005	1005	1005	0
525	20250103	111200	20832801	1005	1005	1005	1005	0
526	20250103	111100	20832801	1005	1005	1005	1005	0
527	20250103	111000	20832801	1005	1005	1005	1005	0
528	20250103	110900	20832801	1005	1005	1005	1005	0
529	20250103	110800	20832801	1005	1005	1005	1005	0
530	20250103	110700	20832801	1005	1005	1005	1005	0
531	20250103	110600	20832801	1005	1005	1005	1005	0
532	20250103	110500	20832801	1005	1005	1005	1005	0
533	20250103	110400	20832801	1005	1005	1005	1005	0
534	20250103	110300	20832801	1005	1005	1005	1005	1173
535	20250103	110200	19653936	1005	1004	1005	1004	5057
536	20250103	110100	14574118	1004	995	1004	995	94
537	20250103	110000	14480579	995	995	995	995	38
538	20250103	105900	14442769	995	995	995	995	2
539	20250103	105800	14440779	995	995	995	995	5
540	20250103	105700	14435804	994	994	994	994	1
541	20250103	105600	14434810	995	995	995	995	0
542	20250103	105500	14434810	995	995	995	995	0
543	20250103	105400	14434810	995	995	995	995	6
544	20250103	105300	14428840	995	995	995	995	0
545	20250103	105200	14428840	995	995	995	995	8
546	20250103	105100	14420880	995	995	995	995	0
547	20250103	105000	14420880	995	995	995	995	0
548	20250103	104900	14420880	995	995	995	995	0
549	20250103	104800	14420880	995	995	995	995	0
550	20250103	104700	14420880	995	995	995	995	0
551	20250103	104600	14420880	995	995	995	995	3
552	20250103	104500	14417895	995	995	995	995	0
553	20250103	104400	14417895	995	995	995	995	0
554	20250103	104300	14417895	995	995	995	995	0
555	20250103	104200	14417895	995	995	995	995	0
556	20250103	104100	14417895	995	995	995	995	0
557	20250103	104000	14417895	995	995	995	995	510
558	20250103	103900	13910445	995	996	996	995	1007
559	20250103	103800	12908474	996	996	996	996	3
560	20250103	103700	12905486	997	997	997	997	0
561	20250103	103600	12905486	997	997	997	997	0
562	20250103	103500	12905486	997	997	997	997	5
563	20250103	103400	12900501	997	997	997	997	0
564	20250103	103300	12900501	997	997	997	997	0
565	20250103	103200	12900501	997	997	997	997	0
566	20250103	103100	12900501	997	997	997	997	8
567	20250103	103000	12892525	997	997	997	997	0
568	20250103	102900	12892525	997	997	997	997	0
569	20250103	102800	12892525	997	997	997	997	0
570	20250103	102700	12892525	997	997	997	997	0
571	20250103	102600	12892525	997	997	997	997	0
572	20250103	102500	12892525	997	997	997	997	0
573	20250103	102400	12892525	997	997	997	997	10
574	20250103	102300	12882555	997	997	997	997	0
575	20250103	102200	12882555	997	997	997	997	0
576	20250103	102100	12882555	997	997	997	997	0
577	20250103	102000	12882555	997	997	997	997	0
578	20250103	101900	12882555	997	997	997	997	0
579	20250103	101800	12882555	997	997	997	997	0
580	20250103	101700	12882555	997	997	997	997	0
581	20250103	101600	12882555	997	997	997	997	0
582	20250103	101500	12882555	997	997	997	997	1
583	20250103	101400	12881558	997	997	997	997	0
584	20250103	101300	12881558	997	997	997	997	1
585	20250103	101200	12880561	996	996	996	996	0
586	20250103	101100	12880561	996	997	997	996	584
587	20250103	101000	12298395	998	999	999	998	696
588	20250103	100900	11603592	1005	1005	1005	1005	0
589	20250103	100800	11603592	1005	1005	1005	1005	0
590	20250103	100700	11603592	1005	1005	1005	1005	0
591	20250103	100600	11603592	1005	1005	1005	1005	1
592	20250103	100500	11602587	1003	1003	1003	1003	15
593	20250103	100400	11587542	1005	1005	1005	1005	0
594	20250103	100300	11587542	1005	1005	1005	1005	0
595	20250103	100200	11587542	1005	1005	1005	1005	0
596	20250103	100100	11587542	1005	999	1005	999	301
597	20250103	100000	11286837	1000	1000	1000	1000	0
598	20250103	095900	11286837	1000	1000	1000	1000	241
599	20250103	095800	11045837	1000	1000	1000	1000	0
600	20250103	095700	11045837	1000	1000	1000	1000	0
601	20250103	095600	11045837	1000	1000	1000	1000	0
602	20250103	095500	11045837	1000	1000	1000	1000	0
603	20250103	095400	11045837	1000	1000	1000	1000	5
604	20250103	095300	11040837	998	999	999	998	110
605	20250103	095200	10930957	999	1000	1000	999	600
606	20250103	095100	10331457	1000	1000	1000	1000	900
607	20250103	095000	9431457	1005	1005	1005	1005	0
608	20250103	094900	9431457	1005	997	1005	997	11
609	20250103	094800	9420447	1005	1005	1005	1005	5
610	20250103	094700	9415422	1005	1004	1005	1004	10
611	20250103	094600	9405373	1005	1005	1005	1005	0
612	20250103	094500	9405373	1005	1005	1005	1005	1
613	20250103	094400	9404368	1005	1005	1005	1005	1
614	20250103	094300	9403363	1005	1005	1005	1005	1
615	20250103	094200	9402358	1005	1000	1005	1000	13
616	20250103	094100	9389348	995	995	995	995	0
617	20250103	094000	9389348	995	995	995	995	273
618	20250103	093900	9117713	994	996	996	994	3081
619	20250103	093800	6052840	998	998	998	998	9
620	20250103	093700	6043858	998	998	998	998	1
621	20250103	093600	6042860	995	997	997	995	1777
622	20250103	093500	4273705	998	1005	1005	998	656
623	20250103	093400	3618922	1005	1005	1005	1005	0
624	20250103	093300	3618922	1005	1005	1005	1005	0
625	20250103	093200	3618922	1005	1005	1005	1005	1
626	20250103	093100	3617917	1004	1004	1004	1004	0
627	20250103	093000	3617917	1004	1004	1004	1004	0
628	20250103	092900	3617917	1004	1004	1004	1004	0
629	20250103	092800	3617917	1004	1004	1004	1004	0
630	20250103	092700	3617917	1004	1004	1004	1004	0
631	20250103	092600	3617917	1004	1004	1004	1004	4
632	20250103	092500	3613901	1004	1004	1004	1004	489
633	20250103	092400	3122945	1004	1004	1004	1004	0
634	20250103	092300	3122945	1004	1004	1004	1004	0
635	20250103	092200	3122945	1004	1004	1004	1004	0
636	20250103	092100	3122945	1004	1004	1004	1004	0
637	20250103	092000	3122945	1004	1004	1004	1004	0
638	20250103	091900	3122945	1004	1004	1004	1004	0
639	20250103	091800	3122945	1004	1004	1004	1004	0
640	20250103	091700	3122945	1004	1004	1004	1004	0
641	20250103	091600	3122945	1004	1004	1004	1004	0
642	20250103	091500	3122945	1004	1004	1004	1004	0
643	20250103	091400	3122945	1004	1004	1004	1004	0
644	20250103	091300	3122945	1004	1004	1004	1004	0
645	20250103	091200	3122945	1004	1004	1004	1004	0
646	20250103	091100	3122945	1004	1004	1004	1004	10
647	20250103	091000	3112905	1004	1004	1004	1004	0
648	20250103	090900	3112905	1004	1004	1004	1004	0
649	20250103	090800	3112905	1004	1004	1004	1004	10
650	20250103	090700	3102865	1005	1005	1005	1005	0
651	20250103	090600	3102865	1005	1005	1005	1005	0
652	20250103	090500	3102865	1005	1005	1005	1005	0
653	20250103	090400	3102865	1005	1005	1005	1005	0
654	20250103	090300	3102865	1005	1005	1005	1005	0
655	20250103	090200	3102865	1005	1005	1005	1005	0
656	20250103	090100	3102865	1005	1004	1005	1004	1106
657	20250103	090000	1991905	1004	1005	1005	1004	1982