KissMeData/025440/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191000	392130837	984	984	984	984	35285
3	20250123	190900	392130837	984	984	984	984	0
4	20250123	190800	392130837	984	984	984	984	0
5	20250123	190700	392130837	984	984	984	984	0
6	20250123	190600	392130837	984	984	984	984	0
7	20250123	190500	392130837	984	984	984	984	0
8	20250123	190400	392130837	984	984	984	984	0
9	20250123	190300	392130837	984	984	984	984	0
10	20250123	190200	392130837	984	984	984	984	0
11	20250123	190100	392130837	984	984	984	984	0
12	20250123	190000	392130837	984	984	984	984	0
13	20250123	185900	392130837	984	984	984	984	0
14	20250123	185800	392130837	984	984	984	984	0
15	20250123	185700	392130837	984	984	984	984	0
16	20250123	185600	392130837	984	984	984	984	0
17	20250123	185500	392130837	984	984	984	984	0
18	20250123	185400	392130837	984	984	984	984	0
19	20250123	185300	392130837	984	984	984	984	0
20	20250123	185200	392130837	984	984	984	984	0
21	20250123	185100	392130837	984	984	984	984	0
22	20250123	185000	392130837	984	984	984	984	0
23	20250123	184900	392130837	984	984	984	984	0
24	20250123	184800	392130837	984	984	984	984	0
25	20250123	184700	392130837	984	984	984	984	0
26	20250123	184600	392130837	984	984	984	984	0
27	20250123	184500	392130837	984	984	984	984	0
28	20250123	184400	392130837	984	984	984	984	0
29	20250123	184300	392130837	984	984	984	984	0
30	20250123	184200	392130837	984	984	984	984	0
31	20250123	184100	392130837	984	984	984	984	0
32	20250123	184000	392130837	984	984	984	984	35285
33	20250123	183900	392130837	984	984	984	984	0
34	20250123	183800	392130837	984	984	984	984	0
35	20250123	183700	392130837	984	984	984	984	0
36	20250123	183600	392130837	984	984	984	984	0
37	20250123	183500	392130837	984	984	984	984	0
38	20250123	183400	392130837	984	984	984	984	0
39	20250123	183300	392130837	984	984	984	984	0
40	20250123	183200	392130837	984	984	984	984	0
41	20250123	183100	392130837	984	984	984	984	0
42	20250123	183000	392130837	984	984	984	984	0
43	20250123	182900	392130837	984	984	984	984	0
44	20250123	182800	392130837	984	984	984	984	0
45	20250123	182700	392130837	984	984	984	984	0
46	20250123	182600	392130837	984	984	984	984	0
47	20250123	182500	392130837	984	984	984	984	0
48	20250123	182400	392130837	984	984	984	984	0
49	20250123	182300	392130837	984	984	984	984	0
50	20250123	182200	392130837	984	984	984	984	0
51	20250123	182100	392130837	984	984	984	984	0
52	20250123	182000	392130837	984	984	984	984	0
53	20250123	181900	392130837	984	984	984	984	0
54	20250123	181800	392130837	984	984	984	984	0
55	20250123	181700	392130837	984	984	984	984	0
56	20250123	181600	392130837	984	984	984	984	0
57	20250123	181500	392130837	984	984	984	984	0
58	20250123	181400	392130837	984	984	984	984	0
59	20250123	181300	392130837	984	984	984	984	0
60	20250123	181200	392130837	984	984	984	984	0
61	20250123	181100	392130837	984	984	984	984	0
62	20250123	181000	392130837	984	984	984	984	35285
63	20250123	180900	392130837	984	984	984	984	0
64	20250123	180800	392130837	984	984	984	984	0
65	20250123	180700	392130837	984	984	984	984	0
66	20250123	180600	392130837	984	984	984	984	0
67	20250123	180500	392130837	984	984	984	984	0
68	20250123	180400	392130837	984	984	984	984	0
69	20250123	180300	392130837	984	984	984	984	0
70	20250123	180200	392130837	984	984	984	984	0
71	20250123	180100	392130837	984	984	984	984	0
72	20250123	180000	392130837	984	984	984	984	0
73	20250123	175900	392130837	984	984	984	984	0
74	20250123	175800	392130837	984	984	984	984	0
75	20250123	175700	392130837	984	984	984	984	0
76	20250123	175600	392130837	984	984	984	984	0
77	20250123	175500	392130837	984	984	984	984	0
78	20250123	175400	392130837	984	984	984	984	0
79	20250123	175300	392130837	984	984	984	984	0
80	20250123	175200	392130837	984	984	984	984	0
81	20250123	175100	392130837	984	984	984	984	0
82	20250123	175000	392130837	984	984	984	984	0
83	20250123	174900	392130837	984	984	984	984	0
84	20250123	174800	392130837	984	984	984	984	0
85	20250123	174700	392130837	984	984	984	984	0
86	20250123	174600	392130837	984	984	984	984	0
87	20250123	174500	392130837	984	984	984	984	0
88	20250123	174400	392130837	984	984	984	984	0
89	20250123	174300	392130837	984	984	984	984	0
90	20250123	174200	392130837	984	984	984	984	0
91	20250123	174100	392130837	984	984	984	984	0
92	20250123	174000	392130837	984	984	984	984	35285
93	20250123	173900	392130837	984	984	984	984	0
94	20250123	173800	392130837	984	984	984	984	0
95	20250123	173700	392130837	984	984	984	984	0
96	20250123	173600	392130837	984	984	984	984	0
97	20250123	173500	392130837	984	984	984	984	0
98	20250123	173400	392130837	984	984	984	984	0
99	20250123	173300	392130837	984	984	984	984	0
100	20250123	173200	392130837	984	984	984	984	0
101	20250123	173100	392130837	984	984	984	984	0
102	20250123	173000	392130837	984	984	984	984	0
103	20250123	172900	392130837	984	984	984	984	0
104	20250123	172800	392130837	984	984	984	984	0
105	20250123	172700	392130837	984	984	984	984	0
106	20250123	172600	392130837	984	984	984	984	0
107	20250123	172500	392130837	984	984	984	984	0
108	20250123	172400	392130837	984	984	984	984	0
109	20250123	172300	392130837	984	984	984	984	0
110	20250123	172200	392130837	984	984	984	984	0
111	20250123	172100	392130837	984	984	984	984	0
112	20250123	172000	392130837	984	984	984	984	0
113	20250123	171900	392130837	984	984	984	984	0
114	20250123	171800	392130837	984	984	984	984	0
115	20250123	171700	392130837	984	984	984	984	0
116	20250123	171600	392130837	984	984	984	984	0
117	20250123	171500	392130837	984	984	984	984	0
118	20250123	171400	392130837	984	984	984	984	0
119	20250123	171300	392130837	984	984	984	984	0
120	20250123	171200	392130837	984	984	984	984	0
121	20250123	171100	392130837	984	984	984	984	0
122	20250123	171000	392130837	984	984	984	984	35285
123	20250123	170900	392130837	984	984	984	984	0
124	20250123	170800	392130837	984	984	984	984	0
125	20250123	170700	392130837	984	984	984	984	0
126	20250123	170600	392130837	984	984	984	984	0
127	20250123	170500	392130837	984	984	984	984	0
128	20250123	170400	392130837	984	984	984	984	0
129	20250123	170300	392130837	984	984	984	984	0
130	20250123	170200	392130837	984	984	984	984	0
131	20250123	170100	392130837	984	984	984	984	0
132	20250123	170000	392130837	984	984	984	984	0
133	20250123	165900	392130837	984	984	984	984	0
134	20250123	165800	392130837	984	984	984	984	0
135	20250123	165700	392130837	984	984	984	984	0
136	20250123	165600	392130837	984	984	984	984	0
137	20250123	165500	392130837	984	984	984	984	0
138	20250123	165400	392130837	984	984	984	984	0
139	20250123	165300	392130837	984	984	984	984	0
140	20250123	165200	392130837	984	984	984	984	0
141	20250123	165100	392130837	984	984	984	984	0
142	20250123	165000	392130837	984	984	984	984	0
143	20250123	164900	392130837	984	984	984	984	0
144	20250123	164800	392130837	984	984	984	984	0
145	20250123	164700	392130837	984	984	984	984	0
146	20250123	164600	392130837	984	984	984	984	0
147	20250123	164500	392130837	984	984	984	984	0
148	20250123	164400	392130837	984	984	984	984	0
149	20250123	164300	392130837	984	984	984	984	0
150	20250123	164200	392130837	984	984	984	984	0
151	20250123	164100	392130837	984	984	984	984	0
152	20250123	164000	392130837	984	984	984	984	35285
153	20250123	163900	392130837	984	984	984	984	0
154	20250123	163800	392130837	984	984	984	984	0
155	20250123	163700	392130837	984	984	984	984	0
156	20250123	163600	392130837	984	984	984	984	0
157	20250123	163500	392130837	984	984	984	984	0
158	20250123	163400	392130837	984	984	984	984	0
159	20250123	163300	392130837	984	984	984	984	0
160	20250123	163200	392130837	984	984	984	984	0
161	20250123	163100	392130837	984	984	984	984	0
162	20250123	163000	392130837	984	984	984	984	0
163	20250123	162900	392130837	984	984	984	984	0
164	20250123	162800	392130837	984	984	984	984	0
165	20250123	162700	392130837	984	984	984	984	0
166	20250123	162600	392130837	984	984	984	984	0
167	20250123	162500	392130837	984	984	984	984	0
168	20250123	162400	392130837	984	984	984	984	0
169	20250123	162300	392130837	984	984	984	984	0
170	20250123	162200	392130837	984	984	984	984	0
171	20250123	162100	392130837	984	984	984	984	0
172	20250123	162000	392130837	984	984	984	984	0
173	20250123	161900	392130837	984	984	984	984	0
174	20250123	161800	392130837	984	984	984	984	0
175	20250123	161700	392130837	984	984	984	984	0
176	20250123	161600	392130837	984	984	984	984	0
177	20250123	161500	392130837	984	984	984	984	0
178	20250123	161400	392130837	984	984	984	984	0
179	20250123	161300	392130837	984	984	984	984	0
180	20250123	161200	392130837	984	984	984	984	0
181	20250123	161100	392130837	984	984	984	984	0
182	20250123	161000	392130837	984	984	984	984	35285
183	20250123	160900	392130837	984	984	984	984	0
184	20250123	160800	392130837	984	984	984	984	0
185	20250123	160700	392130837	984	984	984	984	0
186	20250123	160600	392130837	984	984	984	984	0
187	20250123	160500	392130837	984	984	984	984	0
188	20250123	160400	392130837	984	984	984	984	0
189	20250123	160300	392130837	984	984	984	984	0
190	20250123	160200	392130837	984	984	984	984	0
191	20250123	160100	392130837	984	984	984	984	0
192	20250123	160000	392130837	984	984	984	984	0
193	20250123	155900	392130837	984	984	984	984	0
194	20250123	155800	392130837	984	984	984	984	0
195	20250123	155700	392130837	984	984	984	984	0
196	20250123	155600	392130837	984	984	984	984	0
197	20250123	155500	392130837	984	984	984	984	0
198	20250123	155400	392130837	984	984	984	984	0
199	20250123	155300	392130837	984	984	984	984	0
200	20250123	155200	392130837	984	984	984	984	0
201	20250123	155100	392130837	984	984	984	984	0
202	20250123	155000	392130837	984	984	984	984	0
203	20250123	154900	392130837	984	984	984	984	0
204	20250123	154800	392130837	984	984	984	984	0
205	20250123	154700	392130837	984	984	984	984	0
206	20250123	154600	392130837	984	984	984	984	0
207	20250123	154500	392130837	984	984	984	984	0
208	20250123	154400	392130837	984	984	984	984	0
209	20250123	154300	392130837	984	984	984	984	0
210	20250123	154200	392130837	984	984	984	984	0
211	20250123	154100	392130837	984	984	984	984	0
212	20250123	154000	392130837	984	984	984	984	35285
213	20250123	153900	392130837	984	984	984	984	0
214	20250123	153800	392130837	984	984	984	984	0
215	20250123	153700	392130837	984	984	984	984	0
216	20250123	153600	392130837	984	984	984	984	0
217	20250123	153500	392130837	984	984	984	984	0
218	20250123	153400	392130837	984	984	984	984	0
219	20250123	153300	392130837	984	984	984	984	0
220	20250123	153200	392130837	984	984	984	984	0
221	20250123	153100	392130837	984	984	984	984	0
222	20250123	153000	392130837	984	984	984	984	35285
223	20250123	152900	357410397	984	984	984	984	0
224	20250123	152800	357410397	984	984	984	984	0
225	20250123	152700	357410397	984	984	984	984	0
226	20250123	152600	357410397	984	984	984	984	0
227	20250123	152500	357410397	984	984	984	984	0
228	20250123	152400	357410397	984	984	984	984	0
229	20250123	152300	357410397	984	984	984	984	0
230	20250123	152200	357410397	984	984	984	984	0
231	20250123	152100	357410397	984	984	984	984	0
232	20250123	152000	357410397	984	984	984	984	0
233	20250123	151900	357410397	984	976	984	975	3809
234	20250123	151800	353683335	976	976	976	976	1031
235	20250123	151700	352677079	972	973	976	972	68
236	20250123	151600	352610926	972	970	972	965	1170
237	20250123	151500	351478941	970	971	971	970	228
238	20250123	151400	351257779	973	973	973	973	0
239	20250123	151300	351257779	973	973	973	973	0
240	20250123	151200	351257779	973	970	973	970	301
241	20250123	151100	350965806	973	970	973	970	258
242	20250123	151000	350715543	973	976	976	970	96
243	20250123	150900	350622306	971	971	972	971	1100
244	20250123	150800	349554106	976	976	976	976	0
245	20250123	150700	349554106	976	976	976	976	0
246	20250123	150600	349554106	976	976	976	976	0
247	20250123	150500	349554106	976	972	976	965	2771
248	20250123	150400	346874529	976	973	976	973	291
249	20250123	150300	346591380	976	973	976	973	263
250	20250123	150200	346335328	973	973	973	973	797
251	20250123	150100	345559847	973	973	973	973	0
252	20250123	150000	345559847	973	976	976	973	2911
253	20250123	145900	342718714	977	976	977	976	244
254	20250123	145800	342480464	977	977	977	977	0
255	20250123	145700	342480464	977	977	977	977	30
256	20250123	145600	342451154	980	980	980	980	1
257	20250123	145500	342450174	980	975	980	975	693
258	20250123	145400	341774494	976	976	976	976	0
259	20250123	145300	341774494	976	976	976	976	365
260	20250123	145200	341418254	980	980	980	980	1
261	20250123	145100	341417274	982	982	982	982	0
262	20250123	145000	341417274	982	982	982	982	0
263	20250123	144900	341417274	982	979	982	979	1133
264	20250123	144800	340308064	979	979	979	979	1
265	20250123	144700	340307085	980	980	980	980	0
266	20250123	144600	340307085	980	978	980	978	2
267	20250123	144500	340305127	968	980	980	968	167
268	20250123	144400	340143208	980	980	980	980	0
269	20250123	144300	340143208	980	980	980	980	0
270	20250123	144200	340143208	980	980	980	980	0
271	20250123	144100	340143208	980	980	980	980	0
272	20250123	144000	340143208	980	980	980	980	510
273	20250123	143900	339643408	984	984	984	984	0
274	20250123	143800	339643408	984	984	984	984	0
275	20250123	143700	339643408	984	984	984	984	2
276	20250123	143600	339641440	985	985	985	985	0
277	20250123	143500	339641440	985	985	985	985	0
278	20250123	143400	339641440	985	985	985	985	0
279	20250123	143300	339641440	985	985	985	985	0
280	20250123	143200	339641440	985	985	985	985	0
281	20250123	143100	339641440	985	985	985	985	1
282	20250123	143000	339640455	985	985	985	985	0
283	20250123	142900	339640455	985	985	985	985	0
284	20250123	142800	339640455	985	985	985	985	343
285	20250123	142700	339302600	985	985	985	985	50
286	20250123	142600	339253350	985	985	985	985	0
287	20250123	142500	339253350	985	984	985	984	2
288	20250123	142400	339251381	985	985	985	985	0
289	20250123	142300	339251381	985	985	985	985	0
290	20250123	142200	339251381	985	985	985	985	0
291	20250123	142100	339251381	985	983	985	981	980
292	20250123	142000	338288513	985	983	985	983	3098
293	20250123	141900	335238315	984	984	984	984	0
294	20250123	141800	335238315	984	984	984	984	1
295	20250123	141700	335237331	982	982	982	982	8
296	20250123	141600	335229475	983	983	983	983	0
297	20250123	141500	335229475	983	984	984	983	75
298	20250123	141400	335155677	985	985	985	985	0
299	20250123	141300	335155677	985	985	985	985	1
300	20250123	141200	335154692	985	985	985	985	0
301	20250123	141100	335154692	985	985	985	985	0
302	20250123	141000	335154692	985	985	985	985	0
303	20250123	140900	335154692	985	985	985	985	0
304	20250123	140800	335154692	985	985	985	985	2
305	20250123	140700	335152722	977	977	977	977	0
306	20250123	140600	335152722	977	969	986	969	953
307	20250123	140500	334227194	971	971	971	971	0
308	20250123	140400	334227194	971	971	971	970	1078
309	20250123	140300	333180459	971	971	971	971	0
310	20250123	140200	333180459	971	971	971	971	510
311	20250123	140100	332685249	974	974	974	974	0
312	20250123	140000	332685249	974	974	974	974	0
313	20250123	135900	332685249	974	974	974	974	0
314	20250123	135800	332685249	974	974	974	974	0
315	20250123	135700	332685249	974	974	974	974	0
316	20250123	135600	332685249	974	974	974	974	0
317	20250123	135500	332685249	974	974	974	974	0
318	20250123	135400	332685249	974	974	974	974	0
319	20250123	135300	332685249	974	974	974	974	0
320	20250123	135200	332685249	974	974	974	974	0
321	20250123	135100	332685249	974	974	974	974	0
322	20250123	135000	332685249	974	974	974	974	1
323	20250123	134900	332684275	972	970	972	970	305
324	20250123	134800	332387821	970	979	979	961	851
325	20250123	134700	331555617	979	981	981	979	1524
326	20250123	134600	330061419	981	981	981	981	204
327	20250123	134500	329861295	981	981	981	981	0
328	20250123	134400	329861295	981	981	981	981	0
329	20250123	134300	329861295	981	981	981	981	287
330	20250123	134200	329579748	987	987	987	987	0
331	20250123	134100	329579748	987	988	988	987	102
332	20250123	134000	329478974	988	988	988	988	392
333	20250123	133900	329091678	988	986	988	979	6270
334	20250123	133800	322917930	986	986	986	986	2
335	20250123	133700	322915958	981	986	986	981	26
336	20250123	133600	322890437	987	987	987	987	1
337	20250123	133500	322889450	987	987	987	987	20
338	20250123	133400	322869710	989	989	989	989	0
339	20250123	133300	322869710	989	989	989	989	0
340	20250123	133200	322869710	989	989	989	989	0
341	20250123	133100	322869710	989	989	989	989	0
342	20250123	133000	322869710	989	989	989	989	0
343	20250123	132900	322869710	989	988	989	988	3547
344	20250123	132800	319363827	990	985	991	985	1244
345	20250123	132700	318135860	985	985	985	985	0
346	20250123	132600	318135860	985	983	986	983	3672
347	20250123	132500	314520229	982	982	982	982	20
348	20250123	132400	314500589	980	978	980	977	599
349	20250123	132300	313913887	977	972	977	972	525
350	20250123	132200	313401348	970	967	970	967	51
351	20250123	132100	313352028	968	968	968	968	0
352	20250123	132000	313352028	968	966	968	966	1717
353	20250123	131900	311691689	964	964	964	956	321
354	20250123	131800	311383909	956	956	956	956	5
355	20250123	131700	311379129	956	956	956	956	0
356	20250123	131600	311379129	956	957	957	956	101
357	20250123	131500	311282529	967	967	967	967	0
358	20250123	131400	311282529	967	967	967	967	0
359	20250123	131300	311282529	967	967	967	957	4
360	20250123	131200	311278672	967	967	967	967	10
361	20250123	131100	311269002	967	964	967	964	5
362	20250123	131000	311264171	953	965	979	953	2266
363	20250123	130900	309097036	964	971	971	955	2493
364	20250123	130800	306705438	971	971	971	971	1
365	20250123	130700	306704467	981	981	981	981	0
366	20250123	130600	306704467	981	981	981	981	0
367	20250123	130500	306704467	981	981	981	981	0
368	20250123	130400	306704467	981	981	981	981	0
369	20250123	130300	306704467	981	980	981	980	500
370	20250123	130200	306214067	981	981	981	981	0
371	20250123	130100	306214067	981	981	981	981	0
372	20250123	130000	306214067	981	981	981	981	0
373	20250123	125900	306214067	981	981	981	981	0
374	20250123	125800	306214067	981	981	981	981	0
375	20250123	125700	306214067	981	981	981	981	0
376	20250123	125600	306214067	981	981	981	981	1
377	20250123	125500	306213086	980	980	980	980	0
378	20250123	125400	306213086	980	980	980	980	154
379	20250123	125300	306062166	981	981	981	981	3
380	20250123	125200	306059223	980	980	980	980	0
381	20250123	125100	306059223	980	980	980	980	3
382	20250123	125000	306056283	981	981	981	981	1
383	20250123	124900	306055302	980	981	981	971	33
384	20250123	124800	306023150	980	980	980	980	1279
385	20250123	124700	304769730	981	981	981	981	3
386	20250123	124600	304766787	980	980	980	980	0
387	20250123	124500	304766787	980	980	980	980	0
388	20250123	124400	304766787	980	980	980	980	393
389	20250123	124300	304381647	980	980	980	980	1571
390	20250123	124200	302842067	980	980	980	980	1120
391	20250123	124100	301744467	980	980	980	980	0
392	20250123	124000	301744467	980	980	980	980	0
393	20250123	123900	301744467	980	980	980	980	0
394	20250123	123800	301744467	980	980	980	980	0
395	20250123	123700	301744467	980	980	980	980	0
396	20250123	123600	301744467	980	980	980	980	4
397	20250123	123500	301740547	981	981	981	981	0
398	20250123	123400	301740547	981	981	981	981	0
399	20250123	123300	301740547	981	981	981	981	0
400	20250123	123200	301740547	981	981	981	981	0
401	20250123	123100	301740547	981	981	981	981	0
402	20250123	123000	301740547	981	981	981	981	0
403	20250123	122900	301740547	981	981	981	981	0
404	20250123	122800	301740547	981	981	981	981	0
405	20250123	122700	301740547	981	981	981	981	0
406	20250123	122600	301740547	981	981	981	981	5
407	20250123	122500	301735642	981	975	981	975	25
408	20250123	122400	301711240	975	972	975	972	5
409	20250123	122300	301706371	963	971	974	957	366
410	20250123	122200	301354685	977	977	977	977	0
411	20250123	122100	301354685	977	977	977	977	5
412	20250123	122000	301349800	982	982	982	982	0
413	20250123	121900	301349800	982	971	982	957	19
414	20250123	121800	301331391	973	982	982	973	120
415	20250123	121700	301214613	982	982	982	982	0
416	20250123	121600	301214613	982	982	982	982	1
417	20250123	121500	301213631	982	982	982	982	0
418	20250123	121400	301213631	982	982	982	982	0
419	20250123	121300	301213631	982	968	982	968	300
420	20250123	121200	300920397	958	971	971	957	237
421	20250123	121100	300692762	976	976	976	976	3
422	20250123	121000	300689834	980	983	983	950	7248
423	20250123	120900	293748422	990	990	990	990	0
424	20250123	120800	293748422	990	990	990	990	0
425	20250123	120700	293748422	990	990	990	990	0
426	20250123	120600	293748422	990	991	991	990	2
427	20250123	120500	293746441	992	987	992	987	64
428	20250123	120400	293683264	987	987	987	987	0
429	20250123	120300	293683264	987	982	987	982	4
430	20250123	120200	293679325	978	985	985	965	2320
431	20250123	120100	291437752	993	993	993	993	0
432	20250123	120000	291437752	993	993	993	993	0
433	20250123	115900	291437752	993	993	993	993	0
434	20250123	115800	291437752	993	993	993	993	1
435	20250123	115700	291436759	995	995	995	995	0
436	20250123	115600	291436759	995	985	995	984	293
437	20250123	115500	291148415	995	992	996	992	59
438	20250123	115400	291089862	992	992	992	992	1
439	20250123	115300	291088870	990	990	990	990	201
440	20250123	115200	290889880	988	987	988	968	309
441	20250123	115100	290590539	998	998	998	998	0
442	20250123	115000	290590539	998	998	998	998	0
443	20250123	114900	290590539	998	998	998	998	0
444	20250123	114800	290590539	998	998	998	998	1
445	20250123	114700	290589541	994	995	995	994	33
446	20250123	114600	290556710	998	998	998	998	0
447	20250123	114500	290556710	998	995	998	995	50
448	20250123	114400	290506947	994	989	994	989	478
449	20250123	114300	290032801	989	989	989	989	0
450	20250123	114200	290032801	989	977	989	977	81
451	20250123	114100	289953256	974	983	983	965	1657
452	20250123	114000	288347010	994	988	994	988	41
453	20250123	113900	288306268	978	995	995	978	855
454	20250123	113800	287458735	995	995	995	995	669
455	20250123	113700	286793080	995	995	995	995	499
456	20250123	113600	286296575	995	995	995	995	0
457	20250123	113500	286296575	995	995	995	995	2
458	20250123	113400	286294585	999	999	999	999	0
459	20250123	113300	286294585	999	999	999	999	0
460	20250123	113200	286294585	999	999	999	999	0
461	20250123	113100	286294585	999	999	1000	999	828
462	20250123	113000	285467386	999	999	999	999	100
463	20250123	112900	285367486	1000	992	1000	992	1006
464	20250123	112800	284362622	992	992	992	992	1964
465	20250123	112700	282414334	992	992	992	992	73
466	20250123	112600	282341918	992	992	992	992	0
467	20250123	112500	282341918	992	992	992	992	241
468	20250123	112400	282102846	993	993	993	993	2
469	20250123	112300	282100860	993	993	993	993	40
470	20250123	112200	282061140	993	993	993	993	280
471	20250123	112100	281783100	993	980	993	979	1246
472	20250123	112000	280560154	979	976	979	976	213
473	20250123	111900	280351985	976	976	976	976	291
474	20250123	111800	280067969	975	975	975	975	19
475	20250123	111700	280049444	975	975	975	975	200
476	20250123	111600	279854444	976	974	976	974	281
477	20250123	111500	279580748	974	974	974	974	282
478	20250123	111400	279306080	974	974	974	974	985
479	20250123	111300	278346690	973	973	973	973	161
480	20250123	111200	278190037	973	973	973	973	39
481	20250123	111100	278152090	974	974	974	974	44
482	20250123	111000	278109234	974	970	974	970	501
483	20250123	110900	277622695	970	963	970	963	454
484	20250123	110800	277182993	963	963	963	963	1
485	20250123	110700	277182030	963	969	969	963	1020
486	20250123	110600	276198918	969	965	969	965	32
487	20250123	110500	276167970	966	964	966	964	2030
488	20250123	110400	274211002	969	970	970	969	135
489	20250123	110300	274080176	963	970	970	963	2018
490	20250123	110200	272136160	963	968	968	963	2195
491	20250123	110100	270016400	968	963	968	962	1848
492	20250123	110000	268235482	963	964	964	963	792
493	20250123	105900	267472322	964	968	968	964	1897
494	20250123	105800	265639480	968	968	968	968	0
495	20250123	105700	265639480	968	968	968	968	6
496	20250123	105600	265633672	967	967	967	967	0
497	20250123	105500	265633672	967	967	967	967	171
498	20250123	105400	265468315	968	968	968	968	0
499	20250123	105300	265468315	968	968	968	968	1
500	20250123	105200	265467347	966	958	966	958	5637
501	20250123	105100	260067093	958	958	958	957	2419
502	20250123	105000	257749824	960	960	960	960	6385
503	20250123	104900	251620224	960	964	964	959	12147
504	20250123	104800	239947935	965	965	965	965	0
505	20250123	104700	239947935	965	965	965	965	10
506	20250123	104600	239938285	964	964	964	964	0
507	20250123	104500	239938285	964	967	967	964	2470
508	20250123	104400	237553812	967	966	967	966	532
509	20250123	104300	237039400	970	970	970	970	20
510	20250123	104200	237020000	975	975	975	975	0
511	20250123	104100	237020000	975	975	975	975	0
512	20250123	104000	237020000	975	975	975	975	0
513	20250123	103900	237020000	975	974	975	974	2
514	20250123	103800	237018051	965	965	965	965	0
515	20250123	103700	237018051	965	965	965	965	300
516	20250123	103600	236728551	964	964	964	964	0
517	20250123	103500	236728551	964	964	964	964	0
518	20250123	103400	236728551	964	967	968	964	1197
519	20250123	103300	235571246	970	976	976	970	2200
520	20250123	103200	233437240	975	975	975	975	1035
521	20250123	103100	232428115	976	976	976	976	0
522	20250123	103000	232428115	976	976	976	976	1
523	20250123	102900	232427139	972	972	972	972	3300
524	20250123	102800	229219539	975	972	975	972	3302
525	20250123	102700	226000124	962	966	966	962	200
526	20250123	102600	225807416	976	976	976	976	0
527	20250123	102500	225807416	976	975	976	975	699
528	20250123	102400	225125890	969	969	969	969	1
529	20250123	102300	225124921	970	970	970	970	1000
530	20250123	102200	224154921	975	975	975	975	117
531	20250123	102100	224040846	975	975	975	975	0
532	20250123	102000	224040846	975	975	975	975	1033
533	20250123	101900	223033671	975	975	975	975	0
534	20250123	101800	223033671	975	975	975	975	0
535	20250123	101700	223033671	975	975	975	975	0
536	20250123	101600	223033671	975	975	975	975	0
537	20250123	101500	223033671	975	975	975	975	0
538	20250123	101400	223033671	975	970	975	970	48
539	20250123	101300	222986924	961	974	974	961	1199
540	20250123	101200	221832705	970	970	970	970	0
541	20250123	101100	221832705	970	972	974	970	3
542	20250123	101000	221829789	965	966	966	963	2268
543	20250123	100900	219641025	966	967	967	966	2376
544	20250123	100800	217345798	970	970	970	967	3415
545	20250123	100700	214042247	971	971	971	971	250
546	20250123	100600	213799497	971	971	971	971	422
547	20250123	100500	213389735	971	971	971	971	11
548	20250123	100400	213379054	975	975	975	975	92
549	20250123	100300	213289354	975	968	975	968	110
550	20250123	100200	213182140	975	975	975	975	805
551	20250123	100100	212397265	975	968	975	968	250
552	20250123	100000	212155055	968	975	975	967	506
553	20250123	095900	211665317	967	973	973	967	2301
554	20250123	095800	209426450	967	967	967	967	1
555	20250123	095700	209425483	975	975	975	975	10
556	20250123	095600	209415733	975	967	975	967	5
557	20250123	095500	209410866	967	976	976	967	142
558	20250123	095400	209273343	972	973	973	972	345
559	20250123	095300	208937998	973	967	975	967	206
560	20250123	095200	208737166	975	975	975	975	2270
561	20250123	095100	206523916	977	965	977	960	2268
562	20250123	095000	204338176	972	972	972	972	647
563	20250123	094900	203709292	972	963	972	963	1101
564	20250123	094800	202648131	963	968	968	960	11301
565	20250123	094700	191749267	967	973	973	967	5422
566	20250123	094600	186491640	973	982	982	973	6015
567	20250123	094500	180633358	984	982	984	982	2
568	20250123	094400	180631392	977	976	977	976	1464
569	20250123	094300	179201528	976	973	976	973	3784
570	20250123	094200	175508997	976	983	983	975	6343
571	20250123	094100	169304596	983	983	983	983	12
572	20250123	094000	169292800	986	986	986	986	633
573	20250123	093900	168668662	986	988	988	986	111
574	20250123	093800	168559000	986	983	986	979	81
575	20250123	093700	168479388	977	984	985	977	4296
576	20250123	093600	164261619	984	983	987	983	2666
577	20250123	093500	161632571	983	989	989	983	3801
578	20250123	093400	157885543	988	991	991	988	1195
579	20250123	093300	156703764	1000	1000	1000	1000	1000
580	20250123	093200	155703764	992	987	1002	987	1308
581	20250123	093100	154405811	985	986	990	985	2756
582	20250123	093000	151689628	990	990	990	985	1008
583	20250123	092900	150695973	985	987	990	985	2447
584	20250123	092800	148279833	987	994	994	987	10748
585	20250123	092700	137629804	994	1001	1001	994	1001
586	20250123	092600	136627810	1001	1001	1001	1001	100
587	20250123	092500	136527710	1001	1001	1001	1001	0
588	20250123	092400	136527710	1001	993	1001	992	401
589	20250123	092300	136129689	1000	994	1000	993	1940
590	20250123	092200	134202567	994	993	994	993	2032
591	20250123	092100	132183633	994	996	1000	994	8306
592	20250123	092000	123925391	995	995	995	995	0
593	20250123	091900	123925391	995	999	1000	995	1451
594	20250123	091800	122474397	993	997	997	993	1342
595	20250123	091700	121139321	1000	999	1001	999	596
596	20250123	091600	120543894	999	994	999	993	5601
597	20250123	091500	114975591	994	993	994	993	6148
598	20250123	091400	108864587	994	997	997	993	16928
599	20250123	091300	92037806	995	1001	1001	995	12241
600	20250123	091200	79831194	1001	1002	1002	1000	3053
601	20250123	091100	76776886	1003	1004	1004	1003	505
602	20250123	091000	76269876	1009	1004	1009	1004	491
603	20250123	090900	75776907	1000	1005	1005	1000	24612
604	20250123	090800	51142145	1005	1010	1010	1005	3512
605	20250123	090700	47607384	1011	1007	1011	1005	10717
606	20250123	090600	36821702	1014	1014	1014	1014	9
607	20250123	090500	36812576	1005	1013	1013	1005	6466
608	20250123	090400	30293186	1013	1012	1015	1009	3600
609	20250123	090300	26654967	1012	1017	1017	1012	4970
610	20250123	090200	21612716	1017	1010	1017	1010	2631
611	20250123	090100	18948266	1009	1005	1009	1005	3908
612	20250123	090000	15005894	1005	1005	1020	1001	14326