KissMeData/000680/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183200	267862075	2960	2960	2960	2960	2046
3	20250108	183100	267862075	2960	2960	2960	2960	0
4	20250108	183000	267862075	2960	2960	2960	2960	0
5	20250108	182900	267862075	2960	2960	2960	2960	0
6	20250108	182800	267862075	2960	2960	2960	2960	0
7	20250108	182700	267862075	2960	2960	2960	2960	0
8	20250108	182600	267862075	2960	2960	2960	2960	0
9	20250108	182500	267862075	2960	2960	2960	2960	0
10	20250108	182400	267862075	2960	2960	2960	2960	0
11	20250108	182300	267862075	2960	2960	2960	2960	0
12	20250108	182200	267862075	2960	2960	2960	2960	0
13	20250108	182100	267862075	2960	2960	2960	2960	0
14	20250108	182000	267862075	2960	2960	2960	2960	0
15	20250108	181900	267862075	2960	2960	2960	2960	0
16	20250108	181800	267862075	2960	2960	2960	2960	0
17	20250108	181700	267862075	2960	2960	2960	2960	0
18	20250108	181600	267862075	2960	2960	2960	2960	0
19	20250108	181500	267862075	2960	2960	2960	2960	0
20	20250108	181400	267862075	2960	2960	2960	2960	0
21	20250108	181300	267862075	2960	2960	2960	2960	0
22	20250108	181200	267862075	2960	2960	2960	2960	0
23	20250108	181100	267862075	2960	2960	2960	2960	0
24	20250108	181000	267862075	2960	2960	2960	2960	0
25	20250108	180900	267862075	2960	2960	2960	2960	0
26	20250108	180800	267862075	2960	2960	2960	2960	0
27	20250108	180700	267862075	2960	2960	2960	2960	0
28	20250108	180600	267862075	2960	2960	2960	2960	0
29	20250108	180500	267862075	2960	2960	2960	2960	0
30	20250108	180400	267862075	2960	2960	2960	2960	0
31	20250108	180300	267862075	2960	2960	2960	2960	0
32	20250108	180200	267862075	2960	2960	2960	2960	2046
33	20250108	180100	267862075	2960	2960	2960	2960	0
34	20250108	180000	267862075	2960	2960	2960	2960	0
35	20250108	175900	267862075	2960	2960	2960	2960	0
36	20250108	175800	267862075	2960	2960	2960	2960	0
37	20250108	175700	267862075	2960	2960	2960	2960	0
38	20250108	175600	267862075	2960	2960	2960	2960	0
39	20250108	175500	267862075	2960	2960	2960	2960	0
40	20250108	175400	267862075	2960	2960	2960	2960	0
41	20250108	175300	267862075	2960	2960	2960	2960	0
42	20250108	175200	267862075	2960	2960	2960	2960	0
43	20250108	175100	267862075	2960	2960	2960	2960	0
44	20250108	175000	267862075	2960	2960	2960	2960	0
45	20250108	174900	267862075	2960	2960	2960	2960	0
46	20250108	174800	267862075	2960	2960	2960	2960	0
47	20250108	174700	267862075	2960	2960	2960	2960	0
48	20250108	174600	267862075	2960	2960	2960	2960	0
49	20250108	174500	267862075	2960	2960	2960	2960	0
50	20250108	174400	267862075	2960	2960	2960	2960	0
51	20250108	174300	267862075	2960	2960	2960	2960	0
52	20250108	174200	267862075	2960	2960	2960	2960	0
53	20250108	174100	267862075	2960	2960	2960	2960	0
54	20250108	174000	267862075	2960	2960	2960	2960	0
55	20250108	173900	267862075	2960	2960	2960	2960	0
56	20250108	173800	267862075	2960	2960	2960	2960	0
57	20250108	173700	267862075	2960	2960	2960	2960	0
58	20250108	173600	267862075	2960	2960	2960	2960	0
59	20250108	173500	267862075	2960	2960	2960	2960	0
60	20250108	173400	267862075	2960	2960	2960	2960	0
61	20250108	173300	267862075	2960	2960	2960	2960	0
62	20250108	173200	267862075	2960	2960	2960	2960	2046
63	20250108	173100	267862075	2960	2960	2960	2960	0
64	20250108	173000	267862075	2960	2960	2960	2960	0
65	20250108	172900	267862075	2960	2960	2960	2960	0
66	20250108	172800	267862075	2960	2960	2960	2960	0
67	20250108	172700	267862075	2960	2960	2960	2960	0
68	20250108	172600	267862075	2960	2960	2960	2960	0
69	20250108	172500	267862075	2960	2960	2960	2960	0
70	20250108	172400	267862075	2960	2960	2960	2960	0
71	20250108	172300	267862075	2960	2960	2960	2960	0
72	20250108	172200	267862075	2960	2960	2960	2960	0
73	20250108	172100	267862075	2960	2960	2960	2960	0
74	20250108	172000	267862075	2960	2960	2960	2960	0
75	20250108	171900	267862075	2960	2960	2960	2960	0
76	20250108	171800	267862075	2960	2960	2960	2960	0
77	20250108	171700	267862075	2960	2960	2960	2960	0
78	20250108	171600	267862075	2960	2960	2960	2960	0
79	20250108	171500	267862075	2960	2960	2960	2960	0
80	20250108	171400	267862075	2960	2960	2960	2960	0
81	20250108	171300	267862075	2960	2960	2960	2960	0
82	20250108	171200	267862075	2960	2960	2960	2960	0
83	20250108	171100	267862075	2960	2960	2960	2960	0
84	20250108	171000	267862075	2960	2960	2960	2960	0
85	20250108	170900	267862075	2960	2960	2960	2960	0
86	20250108	170800	267862075	2960	2960	2960	2960	0
87	20250108	170700	267862075	2960	2960	2960	2960	0
88	20250108	170600	267862075	2960	2960	2960	2960	0
89	20250108	170500	267862075	2960	2960	2960	2960	0
90	20250108	170400	267862075	2960	2960	2960	2960	0
91	20250108	170300	267862075	2960	2960	2960	2960	0
92	20250108	170200	267862075	2960	2960	2960	2960	2046
93	20250108	170100	267862075	2960	2960	2960	2960	0
94	20250108	170000	267862075	2960	2960	2960	2960	0
95	20250108	165900	267862075	2960	2960	2960	2960	0
96	20250108	165800	267862075	2960	2960	2960	2960	0
97	20250108	165700	267862075	2960	2960	2960	2960	0
98	20250108	165600	267862075	2960	2960	2960	2960	0
99	20250108	165500	267862075	2960	2960	2960	2960	0
100	20250108	165400	267862075	2960	2960	2960	2960	0
101	20250108	165300	267862075	2960	2960	2960	2960	0
102	20250108	165200	267862075	2960	2960	2960	2960	0
103	20250108	165100	267862075	2960	2960	2960	2960	0
104	20250108	165000	267862075	2960	2960	2960	2960	0
105	20250108	164900	267862075	2960	2960	2960	2960	0
106	20250108	164800	267862075	2960	2960	2960	2960	0
107	20250108	164700	267862075	2960	2960	2960	2960	0
108	20250108	164600	267862075	2960	2960	2960	2960	0
109	20250108	164500	267862075	2960	2960	2960	2960	0
110	20250108	164400	267862075	2960	2960	2960	2960	0
111	20250108	164300	267862075	2960	2960	2960	2960	0
112	20250108	164200	267862075	2960	2960	2960	2960	0
113	20250108	164100	267862075	2960	2960	2960	2960	0
114	20250108	164000	267862075	2960	2960	2960	2960	0
115	20250108	163900	267862075	2960	2960	2960	2960	0
116	20250108	163800	267862075	2960	2960	2960	2960	0
117	20250108	163700	267862075	2960	2960	2960	2960	0
118	20250108	163600	267862075	2960	2960	2960	2960	0
119	20250108	163500	267862075	2960	2960	2960	2960	0
120	20250108	163400	267862075	2960	2960	2960	2960	0
121	20250108	163300	267862075	2960	2960	2960	2960	0
122	20250108	163200	267862075	2960	2960	2960	2960	2046
123	20250108	163100	267862075	2960	2960	2960	2960	0
124	20250108	163000	267862075	2960	2960	2960	2960	0
125	20250108	162900	267862075	2960	2960	2960	2960	0
126	20250108	162800	267862075	2960	2960	2960	2960	0
127	20250108	162700	267862075	2960	2960	2960	2960	0
128	20250108	162600	267862075	2960	2960	2960	2960	0
129	20250108	162500	267862075	2960	2960	2960	2960	0
130	20250108	162400	267862075	2960	2960	2960	2960	0
131	20250108	162300	267862075	2960	2960	2960	2960	0
132	20250108	162200	267862075	2960	2960	2960	2960	0
133	20250108	162100	267862075	2960	2960	2960	2960	0
134	20250108	162000	267862075	2960	2960	2960	2960	0
135	20250108	161900	267862075	2960	2960	2960	2960	0
136	20250108	161800	267862075	2960	2960	2960	2960	0
137	20250108	161700	267862075	2960	2960	2960	2960	0
138	20250108	161600	267862075	2960	2960	2960	2960	0
139	20250108	161500	267862075	2960	2960	2960	2960	0
140	20250108	161400	267862075	2960	2960	2960	2960	0
141	20250108	161300	267862075	2960	2960	2960	2960	0
142	20250108	161200	267862075	2960	2960	2960	2960	0
143	20250108	161100	267862075	2960	2960	2960	2960	0
144	20250108	161000	267862075	2960	2960	2960	2960	0
145	20250108	160900	267862075	2960	2960	2960	2960	0
146	20250108	160800	267862075	2960	2960	2960	2960	0
147	20250108	160700	267862075	2960	2960	2960	2960	0
148	20250108	160600	267862075	2960	2960	2960	2960	0
149	20250108	160500	267862075	2960	2960	2960	2960	0
150	20250108	160400	267862075	2960	2960	2960	2960	0
151	20250108	160300	267862075	2960	2960	2960	2960	0
152	20250108	160200	267862075	2960	2960	2960	2960	2046
153	20250108	160100	267862075	2960	2960	2960	2960	0
154	20250108	160000	267862075	2960	2960	2960	2960	0
155	20250108	155900	267862075	2960	2960	2960	2960	0
156	20250108	155800	267862075	2960	2960	2960	2960	0
157	20250108	155700	267862075	2960	2960	2960	2960	0
158	20250108	155600	267862075	2960	2960	2960	2960	0
159	20250108	155500	267862075	2960	2960	2960	2960	0
160	20250108	155400	267862075	2960	2960	2960	2960	0
161	20250108	155300	267862075	2960	2960	2960	2960	0
162	20250108	155200	267862075	2960	2960	2960	2960	0
163	20250108	155100	267862075	2960	2960	2960	2960	0
164	20250108	155000	267862075	2960	2960	2960	2960	0
165	20250108	154900	267862075	2960	2960	2960	2960	0
166	20250108	154800	267862075	2960	2960	2960	2960	0
167	20250108	154700	267862075	2960	2960	2960	2960	0
168	20250108	154600	267862075	2960	2960	2960	2960	0
169	20250108	154500	267862075	2960	2960	2960	2960	0
170	20250108	154400	267862075	2960	2960	2960	2960	0
171	20250108	154300	267862075	2960	2960	2960	2960	0
172	20250108	154200	267862075	2960	2960	2960	2960	0
173	20250108	154100	267862075	2960	2960	2960	2960	0
174	20250108	154000	267862075	2960	2960	2960	2960	0
175	20250108	153900	267862075	2960	2960	2960	2960	0
176	20250108	153800	267862075	2960	2960	2960	2960	0
177	20250108	153700	267862075	2960	2960	2960	2960	0
178	20250108	153600	267862075	2960	2960	2960	2960	0
179	20250108	153500	267862075	2960	2960	2960	2960	0
180	20250108	153400	267862075	2960	2960	2960	2960	0
181	20250108	153300	267862075	2960	2960	2960	2960	0
182	20250108	153200	267862075	2960	2960	2960	2960	2046
183	20250108	153100	267862075	2960	2960	2960	2960	0
184	20250108	153000	267862075	2960	2960	2960	2960	2046
185	20250108	152900	261805915	2945	2945	2945	2945	0
186	20250108	152800	261805915	2945	2945	2945	2945	0
187	20250108	152700	261805915	2945	2945	2945	2945	0
188	20250108	152600	261805915	2945	2945	2945	2945	0
189	20250108	152500	261805915	2945	2945	2945	2945	0
190	20250108	152400	261805915	2945	2945	2945	2945	0
191	20250108	152300	261805915	2945	2945	2945	2945	0
192	20250108	152200	261805915	2945	2945	2945	2945	0
193	20250108	152100	261805915	2945	2945	2945	2945	0
194	20250108	152000	261805915	2945	2945	2945	2945	0
195	20250108	151900	261805915	2945	2950	2950	2945	777
196	20250108	151800	259517125	2945	2950	2950	2945	165
197	20250108	151700	259030420	2950	2945	2950	2945	544
198	20250108	151600	257427620	2950	2950	2950	2950	66
199	20250108	151500	257232920	2950	2950	2950	2950	44
200	20250108	151400	257103120	2950	2950	2950	2950	0
201	20250108	151300	257103120	2950	2945	2950	2945	830
202	20250108	151200	254658765	2950	2950	2950	2950	0
203	20250108	151100	254658765	2950	2950	2950	2950	0
204	20250108	151000	254658765	2950	2950	2955	2950	173
205	20250108	150900	254148285	2955	2955	2955	2955	10
206	20250108	150800	254118735	2955	2955	2955	2955	0
207	20250108	150700	254118735	2955	2955	2955	2955	260
208	20250108	150600	253350435	2955	2955	2955	2955	20
209	20250108	150500	253291335	2965	2965	2965	2965	0
210	20250108	150400	253291335	2965	2965	2965	2965	0
211	20250108	150300	253291335	2965	2965	2965	2965	0
212	20250108	150200	253291335	2965	2965	2965	2965	0
213	20250108	150100	253291335	2965	2960	2965	2960	12
214	20250108	150000	253255805	2965	2965	2965	2950	328
215	20250108	145900	252283300	2950	2965	2965	2950	112
216	20250108	145800	251951250	2965	2965	2965	2965	3
217	20250108	145700	251942355	2965	2965	2965	2965	0
218	20250108	145600	251942355	2965	2965	2965	2965	171
219	20250108	145500	251435340	2965	2965	2965	2965	2
220	20250108	145400	251429410	2945	2965	2965	2945	122
221	20250108	145300	251067720	2965	2965	2965	2965	0
222	20250108	145200	251067720	2965	2965	2965	2965	0
223	20250108	145100	251067720	2965	2965	2965	2965	0
224	20250108	145000	251067720	2965	2960	2965	2960	548
225	20250108	144900	249445630	2955	2955	2955	2955	50
226	20250108	144800	249297880	2945	2945	2945	2945	0
227	20250108	144700	249297880	2945	2945	2945	2945	0
228	20250108	144600	249297880	2945	2945	2945	2945	20
229	20250108	144500	249238980	2950	2950	2950	2945	1631
230	20250108	144400	244427700	2950	2950	2950	2950	0
231	20250108	144300	244427700	2950	2950	2950	2950	0
232	20250108	144200	244427700	2950	2950	2950	2950	0
233	20250108	144100	244427700	2950	2950	2950	2950	0
234	20250108	144000	244427700	2950	2950	2950	2950	0
235	20250108	143900	244427700	2950	2950	2950	2950	0
236	20250108	143800	244427700	2950	2950	2950	2950	0
237	20250108	143700	244427700	2950	2950	2950	2950	2
238	20250108	143600	244421800	2940	2940	2940	2940	0
239	20250108	143500	244421800	2940	2940	2940	2940	0
240	20250108	143400	244421800	2940	2945	2945	2940	519
241	20250108	143300	242894470	2950	2950	2950	2950	0
242	20250108	143200	242894470	2950	2950	2950	2950	0
243	20250108	143100	242894470	2950	2950	2950	2950	0
244	20250108	143000	242894470	2950	2950	2950	2950	0
245	20250108	142900	242894470	2950	2950	2950	2950	17
246	20250108	142800	242844320	2945	2945	2945	2945	1
247	20250108	142700	242841375	2940	2940	2940	2940	0
248	20250108	142600	242841375	2940	2940	2940	2940	0
249	20250108	142500	242841375	2940	2940	2940	2940	0
250	20250108	142400	242841375	2940	2940	2940	2940	0
251	20250108	142300	242841375	2940	2940	2940	2940	0
252	20250108	142200	242841375	2940	2940	2940	2940	0
253	20250108	142100	242841375	2940	2940	2940	2940	1
254	20250108	142000	242838435	2950	2950	2950	2950	0
255	20250108	141900	242838435	2950	2950	2950	2950	0
256	20250108	141800	242838435	2950	2950	2950	2950	0
257	20250108	141700	242838435	2950	2950	2950	2950	0
258	20250108	141600	242838435	2950	2945	2950	2945	2
259	20250108	141500	242832540	2940	2940	2940	2940	0
260	20250108	141400	242832540	2940	2940	2940	2940	0
261	20250108	141300	242832540	2940	2940	2940	2940	0
262	20250108	141200	242832540	2940	2950	2950	2940	4586
263	20250108	141100	229339505	2960	2960	2960	2960	0
264	20250108	141000	229339505	2960	2960	2960	2960	0
265	20250108	140900	229339505	2960	2960	2960	2960	10
266	20250108	140800	229309905	2960	2960	2960	2960	0
267	20250108	140700	229309905	2960	2960	2960	2960	0
268	20250108	140600	229309905	2960	2960	2960	2960	0
269	20250108	140500	229309905	2960	2950	2960	2950	861
270	20250108	140400	226769935	2960	2955	2960	2955	239
271	20250108	140300	226062505	2950	2950	2950	2950	4
272	20250108	140200	226050705	2950	2950	2950	2950	0
273	20250108	140100	226050705	2950	2950	2950	2950	240
274	20250108	140000	225342705	2950	2950	2950	2950	0
275	20250108	135900	225342705	2950	2950	2950	2950	0
276	20250108	135800	225342705	2950	2950	2950	2950	0
277	20250108	135700	225342705	2950	2950	2950	2950	97
278	20250108	135600	225056555	2950	2950	2950	2950	0
279	20250108	135500	225056555	2950	2950	2950	2950	118
280	20250108	135400	224708455	2960	2960	2960	2960	0
281	20250108	135300	224708455	2960	2960	2960	2960	0
282	20250108	135200	224708455	2960	2960	2960	2960	0
283	20250108	135100	224708455	2960	2960	2960	2960	286
284	20250108	135000	223861895	2960	2960	2960	2960	1
285	20250108	134900	223858935	2960	2960	2960	2960	0
286	20250108	134800	223858935	2960	2960	2960	2960	0
287	20250108	134700	223858935	2960	2960	2960	2960	10
288	20250108	134600	223829335	2960	2960	2960	2960	0
289	20250108	134500	223829335	2960	2960	2960	2960	0
290	20250108	134400	223829335	2960	2960	2960	2960	0
291	20250108	134300	223829335	2960	2945	2960	2945	158
292	20250108	134200	223363455	2960	2960	2960	2960	2
293	20250108	134100	223357535	2960	2960	2960	2960	0
294	20250108	134000	223357535	2960	2955	2960	2955	10
295	20250108	133900	223327955	2960	2960	2960	2960	50
296	20250108	133800	223179955	2945	2945	2945	2945	100
297	20250108	133700	222885455	2960	2960	2960	2960	0
298	20250108	133600	222885455	2960	2960	2960	2960	10
299	20250108	133500	222855855	2960	2960	2960	2960	0
300	20250108	133400	222855855	2960	2960	2960	2960	196
301	20250108	133300	222275695	2960	2960	2960	2960	30
302	20250108	133200	222186895	2960	2960	2960	2960	260
303	20250108	133100	221417295	2960	2955	2960	2955	572
304	20250108	133000	219726855	2950	2950	2950	2950	100
305	20250108	132900	219431855	2955	2955	2955	2955	0
306	20250108	132800	219431855	2955	2955	2955	2955	0
307	20250108	132700	219431855	2955	2955	2955	2955	0
308	20250108	132600	219431855	2955	2955	2955	2955	249
309	20250108	132500	218696060	2955	2955	2955	2955	0
310	20250108	132400	218696060	2955	2955	2955	2955	0
311	20250108	132300	218696060	2955	2955	2955	2955	0
312	20250108	132200	218696060	2955	2955	2955	2955	0
313	20250108	132100	218696060	2955	2955	2955	2955	0
314	20250108	132000	218696060	2955	2955	2955	2955	1
315	20250108	131900	218693105	2950	2950	2950	2950	397
316	20250108	131800	217521955	2955	2955	2955	2955	0
317	20250108	131700	217521955	2955	2955	2955	2955	0
318	20250108	131600	217521955	2955	2955	2955	2955	1
319	20250108	131500	217519000	2955	2955	2955	2955	0
320	20250108	131400	217519000	2955	2955	2955	2955	0
321	20250108	131300	217519000	2955	2955	2955	2955	0
322	20250108	131200	217519000	2955	2950	2955	2950	143
323	20250108	131100	217097100	2945	2945	2945	2945	0
324	20250108	131000	217097100	2945	2945	2945	2945	0
325	20250108	130900	217097100	2945	2945	2945	2945	5
326	20250108	130800	217082375	2950	2950	2950	2950	3
327	20250108	130700	217073525	2950	2950	2950	2950	0
328	20250108	130600	217073525	2950	2955	2955	2945	238
329	20250108	130500	216370995	2950	2950	2950	2950	276
330	20250108	130400	215556795	2950	2950	2950	2950	0
331	20250108	130300	215556795	2950	2940	2950	2940	85
332	20250108	130200	215306875	2950	2950	2950	2950	607
333	20250108	130100	213516225	2950	2950	2950	2950	0
334	20250108	130000	213516225	2950	2950	2950	2950	0
335	20250108	125900	213516225	2950	2945	2950	2945	3
336	20250108	125800	213507385	2950	2950	2950	2950	0
337	20250108	125700	213507385	2950	2950	2950	2950	0
338	20250108	125600	213507385	2950	2950	2950	2950	0
339	20250108	125500	213507385	2950	2950	2950	2950	0
340	20250108	125400	213507385	2950	2935	2950	2935	226
341	20250108	125300	212844045	2950	2940	2950	2940	62
342	20250108	125200	212661510	2935	2935	2935	2935	42
343	20250108	125100	212538240	2940	2940	2940	2940	0
344	20250108	125000	212538240	2940	2935	2940	2935	90
345	20250108	124900	212274040	2935	2935	2935	2935	118
346	20250108	124800	211927710	2935	2935	2935	2935	2
347	20250108	124700	211921840	2935	2930	2935	2930	187
348	20250108	124600	211373000	2935	2935	2935	2935	10
349	20250108	124500	211343650	2930	2930	2930	2930	1
350	20250108	124400	211340720	2935	2935	2935	2935	0
351	20250108	124300	211340720	2935	2935	2935	2935	0
352	20250108	124200	211340720	2935	2935	2935	2935	271
353	20250108	124100	210545335	2935	2935	2935	2935	281
354	20250108	124000	209720600	2935	2935	2935	2935	0
355	20250108	123900	209720600	2935	2935	2935	2935	0
356	20250108	123800	209720600	2935	2935	2935	2935	14
357	20250108	123700	209679510	2935	2935	2935	2935	1
358	20250108	123600	209676575	2930	2930	2930	2930	0
359	20250108	123500	209676575	2930	2930	2930	2930	1
360	20250108	123400	209673645	2935	2935	2935	2935	0
361	20250108	123300	209673645	2935	2945	2945	2935	863
362	20250108	123200	207139740	2945	2945	2945	2945	10
363	20250108	123100	207110290	2945	2945	2945	2945	0
364	20250108	123000	207110290	2945	2945	2945	2945	0
365	20250108	122900	207110290	2945	2935	2945	2935	3
366	20250108	122800	207101465	2945	2945	2945	2945	0
367	20250108	122700	207101465	2945	2945	2945	2945	0
368	20250108	122600	207101465	2945	2945	2945	2945	31
369	20250108	122500	207010170	2940	2940	2940	2940	161
370	20250108	122400	206536830	2950	2950	2950	2950	0
371	20250108	122300	206536830	2950	2950	2950	2950	0
372	20250108	122200	206536830	2950	2950	2950	2950	0
373	20250108	122100	206536830	2950	2950	2950	2950	0
374	20250108	122000	206536830	2950	2950	2950	2950	0
375	20250108	121900	206536830	2950	2950	2950	2950	0
376	20250108	121800	206536830	2950	2940	2950	2940	170
377	20250108	121700	206037020	2950	2950	2950	2950	3
378	20250108	121600	206028170	2950	2950	2950	2950	0
379	20250108	121500	206028170	2950	2950	2950	2950	2
380	20250108	121400	206022270	2955	2955	2955	2955	0
381	20250108	121300	206022270	2955	2950	2955	2950	10
382	20250108	121200	205992745	2950	2950	2950	2950	0
383	20250108	121100	205992745	2950	2950	2950	2950	0
384	20250108	121000	205992745	2950	2950	2950	2950	0
385	20250108	120900	205992745	2950	2940	2950	2940	1781
386	20250108	120800	200741800	2940	2940	2940	2940	0
387	20250108	120700	200741800	2940	2940	2940	2940	0
388	20250108	120600	200741800	2940	2940	2940	2940	2
389	20250108	120500	200735920	2940	2940	2940	2940	0
390	20250108	120400	200735920	2940	2940	2940	2940	0
391	20250108	120300	200735920	2940	2940	2940	2940	0
392	20250108	120200	200735920	2940	2940	2940	2940	0
393	20250108	120100	200735920	2940	2940	2940	2940	0
394	20250108	120000	200735920	2940	2940	2940	2940	0
395	20250108	115900	200735920	2940	2940	2940	2940	1
396	20250108	115800	200732980	2940	2940	2940	2940	0
397	20250108	115700	200732980	2940	2940	2940	2940	0
398	20250108	115600	200732980	2940	2940	2940	2940	108
399	20250108	115500	200415460	2940	2940	2940	2940	0
400	20250108	115400	200415460	2940	2940	2940	2940	0
401	20250108	115300	200415460	2940	2940	2940	2940	10
402	20250108	115200	200386060	2940	2940	2940	2940	2
403	20250108	115100	200380180	2940	2940	2940	2940	0
404	20250108	115000	200380180	2940	2940	2940	2940	10
405	20250108	114900	200350780	2940	2940	2940	2940	0
406	20250108	114800	200350780	2940	2940	2940	2940	0
407	20250108	114700	200350780	2940	2940	2940	2940	0
408	20250108	114600	200350780	2940	2940	2940	2940	0
409	20250108	114500	200350780	2940	2940	2940	2940	100
410	20250108	114400	200056780	2940	2940	2940	2940	3
411	20250108	114300	200047960	2940	2940	2940	2940	0
412	20250108	114200	200047960	2940	2940	2940	2940	1
413	20250108	114100	200045020	2940	2935	2940	2935	20
414	20250108	114000	199986315	2935	2935	2935	2935	200
415	20250108	113900	199399315	2930	2930	2930	2930	0
416	20250108	113800	199399315	2930	2930	2935	2930	994
417	20250108	113700	196486885	2935	2935	2935	2935	2
418	20250108	113600	196481015	2935	2935	2935	2935	0
419	20250108	113500	196481015	2935	2935	2935	2935	0
420	20250108	113400	196481015	2935	2935	2935	2935	200
421	20250108	113300	195894015	2935	2935	2935	2935	0
422	20250108	113200	195894015	2935	2935	2935	2935	0
423	20250108	113100	195894015	2935	2935	2935	2935	0
424	20250108	113000	195894015	2935	2935	2935	2935	0
425	20250108	112900	195894015	2935	2935	2935	2935	0
426	20250108	112800	195894015	2935	2935	2935	2935	0
427	20250108	112700	195894015	2935	2935	2935	2935	3
428	20250108	112600	195885210	2935	2930	2935	2930	111
429	20250108	112500	195559975	2930	2930	2930	2930	0
430	20250108	112400	195559975	2930	2930	2930	2930	0
431	20250108	112300	195559975	2930	2930	2930	2930	253
432	20250108	112200	194818685	2935	2935	2935	2935	1
433	20250108	112100	194815750	2935	2940	2940	2935	6
434	20250108	112000	194798115	2940	2940	2940	2940	1
435	20250108	111900	194795175	2940	2940	2940	2940	0
436	20250108	111800	194795175	2940	2940	2940	2940	0
437	20250108	111700	194795175	2940	2940	2940	2940	1
438	20250108	111600	194792235	2940	2940	2940	2940	0
439	20250108	111500	194792235	2940	2940	2940	2940	1
440	20250108	111400	194789295	2945	2945	2945	2945	3840
441	20250108	111300	183480495	2945	2945	2945	2945	0
442	20250108	111200	183480495	2945	2945	2945	2945	1
443	20250108	111100	183477550	2940	2940	2940	2940	0
444	20250108	111000	183477550	2940	2940	2940	2940	4
445	20250108	110900	183465790	2945	2945	2945	2945	0
446	20250108	110800	183465790	2945	2945	2945	2945	1
447	20250108	110700	183462845	2930	2945	2945	2930	100
448	20250108	110600	183168645	2930	2930	2930	2930	752
449	20250108	110500	180965285	2945	2945	2945	2945	0
450	20250108	110400	180965285	2945	2945	2945	2945	0
451	20250108	110300	180965285	2945	2945	2945	2945	1
452	20250108	110200	180962340	2945	2940	2945	2940	1000
453	20250108	110100	178018205	2935	2935	2935	2935	1
454	20250108	110000	178015270	2935	2930	2935	2930	178
455	20250108	105900	177493725	2930	2930	2930	2930	1
456	20250108	105800	177490795	2930	2930	2930	2930	0
457	20250108	105700	177490795	2930	2930	2930	2930	22
458	20250108	105600	177426335	2930	2930	2930	2930	0
459	20250108	105500	177426335	2930	2940	2940	2930	20
460	20250108	105400	177367715	2935	2930	2940	2930	7
461	20250108	105300	177347180	2930	2930	2930	2930	0
462	20250108	105200	177347180	2930	2940	2940	2930	2762
463	20250108	105100	169254470	2940	2930	2940	2930	1646
464	20250108	105000	164431270	2930	2930	2930	2930	0
465	20250108	104900	164431270	2930	2920	2930	2920	123
466	20250108	104800	164071110	2930	2930	2930	2930	63
467	20250108	104700	163886520	2920	2920	2920	2920	339
468	20250108	104600	162896640	2930	2920	2930	2920	101
469	20250108	104500	162601710	2930	2930	2930	2930	33
470	20250108	104400	162505020	2930	2930	2930	2930	0
471	20250108	104300	162505020	2930	2930	2930	2925	211
472	20250108	104200	161886800	2920	2920	2920	2920	514
473	20250108	104100	160385920	2920	2920	2920	2920	0
474	20250108	104000	160385920	2920	2920	2920	2920	0
475	20250108	103900	160385920	2920	2920	2920	2920	0
476	20250108	103800	160385920	2920	2930	2930	2920	6
477	20250108	103700	160368390	2925	2925	2925	2925	2136
478	20250108	103600	154120590	2925	2925	2925	2925	0
479	20250108	103500	154120590	2925	2925	2925	2925	0
480	20250108	103400	154120590	2925	2915	2925	2915	1989
481	20250108	103300	148312710	2910	2910	2910	2910	1
482	20250108	103200	148309800	2910	2910	2910	2910	0
483	20250108	103100	148309800	2910	2920	2920	2910	798
484	20250108	103000	145983385	2915	2915	2915	2915	5
485	20250108	102900	145968810	2915	2920	2920	2915	468
486	20250108	102800	144604585	2915	2915	2915	2915	158
487	20250108	102700	144144015	2910	2910	2910	2910	2
488	20250108	102600	144138195	2910	2915	2915	2910	2
489	20250108	102500	144132370	2910	2915	2915	2910	2
490	20250108	102400	144126545	2915	2910	2915	2910	2
491	20250108	102300	144120720	2915	2910	2915	2910	17
492	20250108	102200	144071175	2910	2905	2910	2905	4
493	20250108	102100	144059540	2915	2925	2930	2900	15566
494	20250108	102000	98785980	2925	2935	2945	2925	6
495	20250108	101900	98768345	2925	2925	2925	2925	1
496	20250108	101800	98765420	2930	2925	2930	2925	23
497	20250108	101700	98698035	2930	2930	2945	2930	29
498	20250108	101600	98613020	2945	2945	2945	2945	3
499	20250108	101500	98604185	2945	2945	2945	2945	0
500	20250108	101400	98604185	2945	2940	2945	2940	3
501	20250108	101300	98595355	2925	2930	2945	2925	5
502	20250108	101200	98580680	2925	2930	2945	2925	103
503	20250108	101100	98277580	2945	2930	2945	2925	108
504	20250108	101000	97961360	2945	2935	2945	2935	6
505	20250108	100900	97943725	2930	2940	2940	2930	406
506	20250108	100800	96754095	2945	2935	2945	2935	9
507	20250108	100700	96727605	2930	2930	2930	2930	635
508	20250108	100600	94867055	2930	2930	2930	2930	10
509	20250108	100500	94837755	2930	2925	2930	2925	2
510	20250108	100400	94831900	2930	2925	2930	2925	2
511	20250108	100300	94826045	2925	2920	2925	2920	2
512	20250108	100200	94820200	2930	2920	2930	2920	3
513	20250108	100100	94811425	2930	2925	2930	2925	10
514	20250108	100000	94782160	2920	2925	2925	2920	1088
515	20250108	095900	91599765	2930	2930	2930	2930	2
516	20250108	095800	91593905	2925	2930	2930	2925	54
517	20250108	095700	91435690	2925	2930	2930	2925	127
518	20250108	095600	91063585	2930	2930	2930	2930	210
519	20250108	095500	90448285	2930	2930	2930	2930	1591
520	20250108	095400	85786655	2930	2930	2930	2930	399
521	20250108	095300	84617585	2930	2940	2940	2930	3
522	20250108	095200	84608775	2940	2935	2940	2930	503
523	20250108	095100	83132465	2935	2945	2945	2935	2589
524	20250108	095000	75528645	2950	2950	2950	2950	0
525	20250108	094900	75528645	2950	2945	2950	2945	349
526	20250108	094800	74499945	2945	2945	2945	2945	0
527	20250108	094700	74499945	2945	2945	2945	2945	147
528	20250108	094600	74067030	2945	2940	2945	2935	13
529	20250108	094500	74028805	2950	2950	2950	2950	1
530	20250108	094400	74025855	2945	2940	2945	2935	3
531	20250108	094300	74017035	2940	2940	2940	2940	2
532	20250108	094200	74011155	2935	2940	2940	2935	548
533	20250108	094100	72402505	2940	2950	2950	2940	163
534	20250108	094000	71923245	2950	2945	2950	2945	113
535	20250108	093900	71590245	2945	2945	2945	2945	209
536	20250108	093800	70974740	2935	2935	2935	2935	0
537	20250108	093700	70974740	2935	2940	2940	2935	244
538	20250108	093600	70257500	2950	2950	2950	2950	24
539	20250108	093500	70186700	2950	2950	2950	2950	0
540	20250108	093400	70186700	2950	2950	2950	2950	1
541	20250108	093300	70183750	2945	2945	2950	2945	18
542	20250108	093200	70130660	2940	2945	2945	2940	143
543	20250108	093100	69709725	2940	2940	2940	2940	0
544	20250108	093000	69709725	2940	2940	2940	2940	5
545	20250108	092900	69695025	2935	2935	2935	2935	270
546	20250108	092800	68902575	2935	2935	2935	2935	1
547	20250108	092700	68899640	2935	2935	2940	2930	123
548	20250108	092600	68538770	2925	2945	2945	2925	1000
549	20250108	092500	65601575	2950	2950	2950	2950	0
550	20250108	092400	65601575	2950	2950	2950	2950	243
551	20250108	092300	64884725	2950	2950	2955	2950	208
552	20250108	092200	64270875	2950	2950	2950	2950	0
553	20250108	092100	64270875	2950	2950	2950	2950	0
554	20250108	092000	64270875	2950	2960	2960	2950	1677
555	20250108	091900	59315515	2970	2970	2970	2970	10
556	20250108	091800	59285815	2970	2970	2970	2970	1000
557	20250108	091700	56315815	2960	2960	2960	2960	4
558	20250108	091600	56303975	2970	2955	2970	2955	2563
559	20250108	091500	48720475	2950	2950	2950	2950	4
560	20250108	091400	48708675	2945	2940	2945	2940	676
561	20250108	091300	46717860	2940	2940	2940	2935	1232
562	20250108	091200	43095785	2940	2940	2940	2940	2
563	20250108	091100	43089905	2935	2940	2940	2935	2310
564	20250108	091000	36310050	2940	2960	2960	2940	3175
565	20250108	090900	26953435	2960	2960	2960	2960	0
566	20250108	090800	26953435	2960	2960	2970	2960	3668
567	20250108	090700	16092790	2960	2960	2960	2960	1
568	20250108	090600	16089830	2950	2950	2965	2950	76
569	20250108	090500	15865615	2950	2990	2990	2950	2305
570	20250108	090400	9046005	2965	2965	2965	2965	189
571	20250108	090300	8485620	2970	2970	2970	2970	577
572	20250108	090200	6771930	2970	2975	2975	2970	603
573	20250108	090100	4980240	2975	2975	2975	2975	1000
574	20250108	090000	2005240	2975	2980	2980	2975	673