KissMeData/006620/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184800	345786805	5050	5050	5050	5050	176
3	20250103	184700	345786805	5050	5050	5050	5050	0
4	20250103	184600	345786805	5050	5050	5050	5050	0
5	20250103	184500	345786805	5050	5050	5050	5050	0
6	20250103	184400	345786805	5050	5050	5050	5050	0
7	20250103	184300	345786805	5050	5050	5050	5050	0
8	20250103	184200	345786805	5050	5050	5050	5050	0
9	20250103	184100	345786805	5050	5050	5050	5050	0
10	20250103	184000	345786805	5050	5050	5050	5050	0
11	20250103	183900	345786805	5050	5050	5050	5050	0
12	20250103	183800	345786805	5050	5050	5050	5050	0
13	20250103	183700	345786805	5050	5050	5050	5050	0
14	20250103	183600	345786805	5050	5050	5050	5050	0
15	20250103	183500	345786805	5050	5050	5050	5050	0
16	20250103	183400	345786805	5050	5050	5050	5050	0
17	20250103	183300	345786805	5050	5050	5050	5050	0
18	20250103	183200	345786805	5050	5050	5050	5050	0
19	20250103	183100	345786805	5050	5050	5050	5050	0
20	20250103	183000	345786805	5050	5050	5050	5050	0
21	20250103	182900	345786805	5050	5050	5050	5050	0
22	20250103	182800	345786805	5050	5050	5050	5050	0
23	20250103	182700	345786805	5050	5050	5050	5050	0
24	20250103	182600	345786805	5050	5050	5050	5050	0
25	20250103	182500	345786805	5050	5050	5050	5050	0
26	20250103	182400	345786805	5050	5050	5050	5050	0
27	20250103	182300	345786805	5050	5050	5050	5050	0
28	20250103	182200	345786805	5050	5050	5050	5050	0
29	20250103	182100	345786805	5050	5050	5050	5050	0
30	20250103	182000	345786805	5050	5050	5050	5050	0
31	20250103	181900	345786805	5050	5050	5050	5050	0
32	20250103	181800	345786805	5050	5050	5050	5050	176
33	20250103	181700	345786805	5050	5050	5050	5050	0
34	20250103	181600	345786805	5050	5050	5050	5050	0
35	20250103	181500	345786805	5050	5050	5050	5050	0
36	20250103	181400	345786805	5050	5050	5050	5050	0
37	20250103	181300	345786805	5050	5050	5050	5050	0
38	20250103	181200	345786805	5050	5050	5050	5050	0
39	20250103	181100	345786805	5050	5050	5050	5050	0
40	20250103	181000	345786805	5050	5050	5050	5050	0
41	20250103	180900	345786805	5050	5050	5050	5050	0
42	20250103	180800	345786805	5050	5050	5050	5050	0
43	20250103	180700	345786805	5050	5050	5050	5050	0
44	20250103	180600	345786805	5050	5050	5050	5050	0
45	20250103	180500	345786805	5050	5050	5050	5050	0
46	20250103	180400	345786805	5050	5050	5050	5050	0
47	20250103	180300	345786805	5050	5050	5050	5050	0
48	20250103	180200	345786805	5050	5050	5050	5050	0
49	20250103	180100	345786805	5050	5050	5050	5050	0
50	20250103	180000	345786805	5050	5050	5050	5050	0
51	20250103	175900	345786805	5050	5050	5050	5050	0
52	20250103	175800	345786805	5050	5050	5050	5050	0
53	20250103	175700	345786805	5050	5050	5050	5050	0
54	20250103	175600	345786805	5050	5050	5050	5050	0
55	20250103	175500	345786805	5050	5050	5050	5050	0
56	20250103	175400	345786805	5050	5050	5050	5050	0
57	20250103	175300	345786805	5050	5050	5050	5050	0
58	20250103	175200	345786805	5050	5050	5050	5050	0
59	20250103	175100	345786805	5050	5050	5050	5050	0
60	20250103	175000	345786805	5050	5050	5050	5050	0
61	20250103	174900	345786805	5050	5050	5050	5050	0
62	20250103	174800	345786805	5050	5050	5050	5050	176
63	20250103	174700	345786805	5050	5050	5050	5050	0
64	20250103	174600	345786805	5050	5050	5050	5050	0
65	20250103	174500	345786805	5050	5050	5050	5050	0
66	20250103	174400	345786805	5050	5050	5050	5050	0
67	20250103	174300	345786805	5050	5050	5050	5050	0
68	20250103	174200	345786805	5050	5050	5050	5050	0
69	20250103	174100	345786805	5050	5050	5050	5050	0
70	20250103	174000	345786805	5050	5050	5050	5050	0
71	20250103	173900	345786805	5050	5050	5050	5050	0
72	20250103	173800	345786805	5050	5050	5050	5050	0
73	20250103	173700	345786805	5050	5050	5050	5050	0
74	20250103	173600	345786805	5050	5050	5050	5050	0
75	20250103	173500	345786805	5050	5050	5050	5050	0
76	20250103	173400	345786805	5050	5050	5050	5050	0
77	20250103	173300	345786805	5050	5050	5050	5050	0
78	20250103	173200	345786805	5050	5050	5050	5050	0
79	20250103	173100	345786805	5050	5050	5050	5050	0
80	20250103	173000	345786805	5050	5050	5050	5050	0
81	20250103	172900	345786805	5050	5050	5050	5050	0
82	20250103	172800	345786805	5050	5050	5050	5050	0
83	20250103	172700	345786805	5050	5050	5050	5050	0
84	20250103	172600	345786805	5050	5050	5050	5050	0
85	20250103	172500	345786805	5050	5050	5050	5050	0
86	20250103	172400	345786805	5050	5050	5050	5050	0
87	20250103	172300	345786805	5050	5050	5050	5050	0
88	20250103	172200	345786805	5050	5050	5050	5050	0
89	20250103	172100	345786805	5050	5050	5050	5050	0
90	20250103	172000	345786805	5050	5050	5050	5050	0
91	20250103	171900	345786805	5050	5050	5050	5050	0
92	20250103	171800	345786805	5050	5050	5050	5050	176
93	20250103	171700	345786805	5050	5050	5050	5050	0
94	20250103	171600	345786805	5050	5050	5050	5050	0
95	20250103	171500	345786805	5050	5050	5050	5050	0
96	20250103	171400	345786805	5050	5050	5050	5050	0
97	20250103	171300	345786805	5050	5050	5050	5050	0
98	20250103	171200	345786805	5050	5050	5050	5050	0
99	20250103	171100	345786805	5050	5050	5050	5050	0
100	20250103	171000	345786805	5050	5050	5050	5050	0
101	20250103	170900	345786805	5050	5050	5050	5050	0
102	20250103	170800	345786805	5050	5050	5050	5050	0
103	20250103	170700	345786805	5050	5050	5050	5050	0
104	20250103	170600	345786805	5050	5050	5050	5050	0
105	20250103	170500	345786805	5050	5050	5050	5050	0
106	20250103	170400	345786805	5050	5050	5050	5050	0
107	20250103	170300	345786805	5050	5050	5050	5050	0
108	20250103	170200	345786805	5050	5050	5050	5050	0
109	20250103	170100	345786805	5050	5050	5050	5050	0
110	20250103	170000	345786805	5050	5050	5050	5050	0
111	20250103	165900	345786805	5050	5050	5050	5050	0
112	20250103	165800	345786805	5050	5050	5050	5050	0
113	20250103	165700	345786805	5050	5050	5050	5050	0
114	20250103	165600	345786805	5050	5050	5050	5050	0
115	20250103	165500	345786805	5050	5050	5050	5050	0
116	20250103	165400	345786805	5050	5050	5050	5050	0
117	20250103	165300	345786805	5050	5050	5050	5050	0
118	20250103	165200	345786805	5050	5050	5050	5050	0
119	20250103	165100	345786805	5050	5050	5050	5050	0
120	20250103	165000	345786805	5050	5050	5050	5050	0
121	20250103	164900	345786805	5050	5050	5050	5050	0
122	20250103	164800	345786805	5050	5050	5050	5050	176
123	20250103	164700	345786805	5050	5050	5050	5050	0
124	20250103	164600	345786805	5050	5050	5050	5050	0
125	20250103	164500	345786805	5050	5050	5050	5050	0
126	20250103	164400	345786805	5050	5050	5050	5050	0
127	20250103	164300	345786805	5050	5050	5050	5050	0
128	20250103	164200	345786805	5050	5050	5050	5050	0
129	20250103	164100	345786805	5050	5050	5050	5050	0
130	20250103	164000	345786805	5050	5050	5050	5050	0
131	20250103	163900	345786805	5050	5050	5050	5050	0
132	20250103	163800	345786805	5050	5050	5050	5050	0
133	20250103	163700	345786805	5050	5050	5050	5050	0
134	20250103	163600	345786805	5050	5050	5050	5050	0
135	20250103	163500	345786805	5050	5050	5050	5050	0
136	20250103	163400	345786805	5050	5050	5050	5050	0
137	20250103	163300	345786805	5050	5050	5050	5050	0
138	20250103	163200	345786805	5050	5050	5050	5050	0
139	20250103	163100	345786805	5050	5050	5050	5050	0
140	20250103	163000	345786805	5050	5050	5050	5050	0
141	20250103	162900	345786805	5050	5050	5050	5050	0
142	20250103	162800	345786805	5050	5050	5050	5050	0
143	20250103	162700	345786805	5050	5050	5050	5050	0
144	20250103	162600	345786805	5050	5050	5050	5050	0
145	20250103	162500	345786805	5050	5050	5050	5050	0
146	20250103	162400	345786805	5050	5050	5050	5050	0
147	20250103	162300	345786805	5050	5050	5050	5050	0
148	20250103	162200	345786805	5050	5050	5050	5050	0
149	20250103	162100	345786805	5050	5050	5050	5050	0
150	20250103	162000	345786805	5050	5050	5050	5050	0
151	20250103	161900	345786805	5050	5050	5050	5050	0
152	20250103	161800	345786805	5050	5050	5050	5050	176
153	20250103	161700	345786805	5050	5050	5050	5050	0
154	20250103	161600	345786805	5050	5050	5050	5050	0
155	20250103	161500	345786805	5050	5050	5050	5050	0
156	20250103	161400	345786805	5050	5050	5050	5050	0
157	20250103	161300	345786805	5050	5050	5050	5050	0
158	20250103	161200	345786805	5050	5050	5050	5050	0
159	20250103	161100	345786805	5050	5050	5050	5050	0
160	20250103	161000	345786805	5050	5050	5050	5050	0
161	20250103	160900	345786805	5050	5050	5050	5050	0
162	20250103	160800	345786805	5050	5050	5050	5050	0
163	20250103	160700	345786805	5050	5050	5050	5050	0
164	20250103	160600	345786805	5050	5050	5050	5050	0
165	20250103	160500	345786805	5050	5050	5050	5050	0
166	20250103	160400	345786805	5050	5050	5050	5050	0
167	20250103	160300	345786805	5050	5050	5050	5050	0
168	20250103	160200	345786805	5050	5050	5050	5050	0
169	20250103	160100	345786805	5050	5050	5050	5050	0
170	20250103	160000	345786805	5050	5050	5050	5050	0
171	20250103	155900	345786805	5050	5050	5050	5050	0
172	20250103	155800	345786805	5050	5050	5050	5050	0
173	20250103	155700	345786805	5050	5050	5050	5050	0
174	20250103	155600	345786805	5050	5050	5050	5050	0
175	20250103	155500	345786805	5050	5050	5050	5050	0
176	20250103	155400	345786805	5050	5050	5050	5050	0
177	20250103	155300	345786805	5050	5050	5050	5050	0
178	20250103	155200	345786805	5050	5050	5050	5050	0
179	20250103	155100	345786805	5050	5050	5050	5050	0
180	20250103	155000	345786805	5050	5050	5050	5050	0
181	20250103	154900	345786805	5050	5050	5050	5050	0
182	20250103	154800	345786805	5050	5050	5050	5050	176
183	20250103	154700	345786805	5050	5050	5050	5050	0
184	20250103	154600	345786805	5050	5050	5050	5050	0
185	20250103	154500	345786805	5050	5050	5050	5050	0
186	20250103	154400	345786805	5050	5050	5050	5050	0
187	20250103	154300	345786805	5050	5050	5050	5050	0
188	20250103	154200	345786805	5050	5050	5050	5050	0
189	20250103	154100	345786805	5050	5050	5050	5050	0
190	20250103	154000	345786805	5050	5050	5050	5050	0
191	20250103	153900	345786805	5050	5050	5050	5050	0
192	20250103	153800	345786805	5050	5050	5050	5050	0
193	20250103	153700	345786805	5050	5050	5050	5050	0
194	20250103	153600	345786805	5050	5050	5050	5050	0
195	20250103	153500	345786805	5050	5050	5050	5050	0
196	20250103	153400	345786805	5050	5050	5050	5050	0
197	20250103	153300	345786805	5050	5050	5050	5050	0
198	20250103	153200	345786805	5050	5050	5050	5050	0
199	20250103	153100	345786805	5050	5050	5050	5050	0
200	20250103	153000	345786805	5050	5050	5050	5050	176
201	20250103	152900	344898005	5040	5040	5040	5040	0
202	20250103	152800	344898005	5040	5040	5040	5040	0
203	20250103	152700	344898005	5040	5040	5040	5040	0
204	20250103	152600	344898005	5040	5040	5040	5040	0
205	20250103	152500	344898005	5040	5040	5040	5040	0
206	20250103	152400	344898005	5040	5040	5040	5040	0
207	20250103	152300	344898005	5040	5040	5040	5040	0
208	20250103	152200	344898005	5040	5040	5040	5040	0
209	20250103	152100	344898005	5040	5040	5040	5040	0
210	20250103	152000	344898005	5040	5040	5040	5040	0
211	20250103	151900	344898005	5040	5040	5040	5040	499
212	20250103	151800	342383045	5040	5040	5040	5040	100
213	20250103	151700	341879045	5040	5040	5040	5040	20
214	20250103	151600	341778245	5040	5060	5060	5040	148
215	20250103	151500	341031965	5050	5040	5050	5040	53
216	20250103	151400	340764545	5050	5050	5050	5050	17
217	20250103	151300	340678695	5050	5050	5050	5050	83
218	20250103	151200	340259545	5060	5060	5060	5060	25
219	20250103	151100	340133045	5060	5060	5060	5060	0
220	20250103	151000	340133045	5060	5060	5060	5060	100
221	20250103	150900	339627045	5060	5070	5070	5060	263
222	20250103	150800	338294265	5070	5070	5070	5070	85
223	20250103	150700	337863315	5060	5050	5060	5050	15
224	20250103	150600	337787555	5050	5050	5050	5050	0
225	20250103	150500	337787555	5050	5050	5050	5050	201
226	20250103	150400	336772505	5070	5070	5070	5070	1
227	20250103	150300	336767435	5050	5050	5050	5050	0
228	20250103	150200	336767435	5050	5050	5050	5050	126
229	20250103	150100	336131135	5040	5040	5040	5040	0
230	20250103	150000	336131135	5040	5040	5040	5040	0
231	20250103	145900	336131135	5040	5040	5040	5040	0
232	20250103	145800	336131135	5040	5040	5040	5040	0
233	20250103	145700	336131135	5040	5040	5040	5040	1
234	20250103	145600	336126095	5040	5050	5050	5040	197
235	20250103	145500	335132035	5070	5070	5070	5070	0
236	20250103	145400	335132035	5070	5050	5070	5050	235
237	20250103	145300	333941345	5060	5050	5060	5050	15
238	20250103	145200	333865565	5050	5040	5050	5040	12
239	20250103	145100	333804995	5060	5050	5060	5050	2587
240	20250103	145000	320715095	5050	5050	5050	5050	0
241	20250103	144900	320715095	5050	5050	5050	5050	269
242	20250103	144800	319356645	5050	5050	5050	5050	338
243	20250103	144700	317649745	5060	5060	5060	5060	13
244	20250103	144600	317583965	5060	5060	5060	5060	110
245	20250103	144500	317027365	5060	5060	5060	5060	35
246	20250103	144400	316850265	5060	5060	5060	5050	88
247	20250103	144300	316405095	5050	5050	5050	5050	1
248	20250103	144200	316400045	5040	5060	5060	5040	605
249	20250103	144100	313339505	5060	5060	5060	5060	200
250	20250103	144000	312327505	5040	5040	5040	5040	0
251	20250103	143900	312327505	5040	5050	5050	5040	571
252	20250103	143800	309448965	5050	5040	5050	5040	51
253	20250103	143700	309191625	5060	5060	5060	5060	21
254	20250103	143600	309085365	5040	5040	5040	5040	38
255	20250103	143500	308893845	5050	5050	5050	5050	205
256	20250103	143400	307858595	5050	5040	5050	5040	157
257	20250103	143300	307067065	5050	5050	5050	5050	67
258	20250103	143200	306728715	5040	5040	5040	5040	0
259	20250103	143100	306728715	5040	5040	5040	5040	0
260	20250103	143000	306728715	5040	5040	5040	5040	38
261	20250103	142900	306537195	5050	5050	5050	5050	165
262	20250103	142800	305703945	5050	5050	5050	5050	0
263	20250103	142700	305703945	5050	5050	5050	5050	0
264	20250103	142600	305703945	5050	5050	5050	5050	331
265	20250103	142500	304032395	5050	5050	5050	5050	30
266	20250103	142400	303880895	5050	5050	5050	5050	354
267	20250103	142300	302093195	5040	5040	5040	5040	10
268	20250103	142200	302042795	5040	5040	5040	5040	0
269	20250103	142100	302042795	5040	5040	5040	5040	0
270	20250103	142000	302042795	5040	5040	5040	5040	300
271	20250103	141900	300530795	5040	5040	5040	5040	0
272	20250103	141800	300530795	5040	5040	5040	5040	0
273	20250103	141700	300530795	5040	5040	5040	5040	0
274	20250103	141600	300530795	5040	5040	5050	5040	17
275	20250103	141500	300445105	5040	5040	5040	5040	88
276	20250103	141400	300001585	5040	5040	5040	5040	0
277	20250103	141300	300001585	5040	5040	5040	5040	200
278	20250103	141200	298993585	5030	5030	5030	5030	10
279	20250103	141100	298943285	5030	5030	5030	5030	1252
280	20250103	141000	292645725	5040	5040	5040	5040	0
281	20250103	140900	292645725	5040	5030	5040	5030	1326
282	20250103	140800	285969685	5030	5030	5030	5030	0
283	20250103	140700	285969685	5030	5030	5030	5030	0
284	20250103	140600	285969685	5030	5030	5030	5030	0
285	20250103	140500	285969685	5030	5030	5030	5030	0
286	20250103	140400	285969685	5030	5030	5030	5030	0
287	20250103	140300	285969685	5030	5030	5030	5030	700
288	20250103	140200	282448685	5030	5010	5030	5010	310
289	20250103	140100	280891585	5030	5030	5030	5030	276
290	20250103	140000	279503305	5020	5020	5020	5020	171
291	20250103	135900	278644885	5010	5010	5010	5010	0
292	20250103	135800	278644885	5010	5010	5010	5010	0
293	20250103	135700	278644885	5010	5030	5030	5010	550
294	20250103	135600	275879385	5030	5030	5030	5030	0
295	20250103	135500	275879385	5030	5030	5030	5030	0
296	20250103	135400	275879385	5030	5030	5030	5030	0
297	20250103	135300	275879385	5030	5030	5030	5030	246
298	20250103	135200	274642005	5030	5030	5030	5030	0
299	20250103	135100	274642005	5030	5030	5030	5030	0
300	20250103	135000	274642005	5030	5030	5030	5030	1
301	20250103	134900	274636975	5020	5020	5020	5020	0
302	20250103	134800	274636975	5020	5020	5020	5020	0
303	20250103	134700	274636975	5020	5020	5020	5020	60
304	20250103	134600	274335775	5010	5010	5010	5010	0
305	20250103	134500	274335775	5010	5010	5010	5010	0
306	20250103	134400	274335775	5010	5010	5010	5010	0
307	20250103	134300	274335775	5010	5010	5010	5010	0
308	20250103	134200	274335775	5010	5010	5010	5010	0
309	20250103	134100	274335775	5010	5010	5010	5010	22
310	20250103	134000	274225555	5010	5010	5010	5010	14
311	20250103	133900	274155415	5010	5010	5010	5010	900
312	20250103	133800	269646415	5010	5010	5010	5010	50
313	20250103	133700	269395915	5020	5030	5030	5020	540
314	20250103	133600	266685015	5030	5030	5030	5030	103
315	20250103	133500	266166925	5040	5040	5040	5040	0
316	20250103	133400	266166925	5040	5040	5040	5040	17
317	20250103	133300	266081245	5040	5040	5040	5040	237
318	20250103	133200	264886765	5040	5040	5040	5040	0
319	20250103	133100	264886765	5040	5040	5040	5040	0
320	20250103	133000	264886765	5040	5040	5040	5040	0
321	20250103	132900	264886765	5040	5040	5040	5040	0
322	20250103	132800	264886765	5040	5040	5040	5040	0
323	20250103	132700	264886765	5040	5040	5040	5040	0
324	20250103	132600	264886765	5040	5040	5040	5040	30
325	20250103	132500	264735565	5050	5050	5050	5050	20
326	20250103	132400	264634565	5050	5050	5050	5050	94
327	20250103	132300	264159865	5060	5060	5060	5060	0
328	20250103	132200	264159865	5060	5060	5060	5060	0
329	20250103	132100	264159865	5060	5060	5060	5060	0
330	20250103	132000	264159865	5060	5060	5060	5060	0
331	20250103	131900	264159865	5060	5060	5060	5060	0
332	20250103	131800	264159865	5060	5060	5060	5060	8
333	20250103	131700	264119385	5050	5050	5050	5050	0
334	20250103	131600	264119385	5050	5050	5050	5050	405
335	20250103	131500	262074135	5050	5050	5050	5050	100
336	20250103	131400	261569135	5050	5050	5050	5050	0
337	20250103	131300	261569135	5050	5050	5050	5050	20
338	20250103	131200	261468135	5060	5060	5060	5060	192
339	20250103	131100	260496615	5050	5050	5050	5050	614
340	20250103	131000	257395915	5050	5050	5050	5050	13
341	20250103	130900	257330265	5050	5050	5050	5050	2
342	20250103	130800	257320165	5040	5040	5040	5040	0
343	20250103	130700	257320165	5040	5060	5060	5040	62
344	20250103	130600	257007165	5060	5060	5060	5060	27
345	20250103	130500	256870545	5060	5050	5060	5050	730
346	20250103	130400	253184035	5050	5050	5050	5050	23
347	20250103	130300	253067885	5050	5050	5050	5050	19
348	20250103	130200	252971935	5050	5040	5050	5040	8
349	20250103	130100	252931605	5040	5040	5040	5040	0
350	20250103	130000	252931605	5040	5040	5040	5040	0
351	20250103	125900	252931605	5040	5040	5040	5040	25
352	20250103	125800	252805605	5040	5040	5040	5030	241
353	20250103	125700	251591175	5040	5040	5040	5040	1
354	20250103	125600	251586135	5040	5040	5040	5040	0
355	20250103	125500	251586135	5040	5040	5040	5040	0
356	20250103	125400	251586135	5040	5040	5040	5040	796
357	20250103	125300	247574295	5030	5030	5030	5030	11
358	20250103	125200	247518965	5030	5030	5030	5030	0
359	20250103	125100	247518965	5030	5030	5030	5030	111
360	20250103	125000	246960635	5040	5030	5040	5030	823
361	20250103	124900	242820935	5030	5030	5030	5030	0
362	20250103	124800	242820935	5030	5030	5030	5030	0
363	20250103	124700	242820935	5030	5040	5040	5030	2
364	20250103	124600	242810865	5030	5030	5030	5030	158
365	20250103	124500	242016125	5030	5030	5030	5030	1
366	20250103	124400	242011095	5030	5030	5030	5030	0
367	20250103	124300	242011095	5030	5030	5030	5030	83
368	20250103	124200	241593605	5030	5040	5040	5030	8
369	20250103	124100	241553295	5030	5030	5030	5030	142
370	20250103	124000	240839035	5030	5030	5030	5030	10
371	20250103	123900	240788735	5030	5030	5040	5030	61
372	20250103	123800	240481895	5040	5040	5040	5040	0
373	20250103	123700	240481895	5040	5040	5040	5040	0
374	20250103	123600	240481895	5040	5040	5040	5040	0
375	20250103	123500	240481895	5040	5040	5040	5040	0
376	20250103	123400	240481895	5040	5040	5040	5040	20
377	20250103	123300	240381095	5050	5050	5050	5050	0
378	20250103	123200	240381095	5050	5050	5050	5050	0
379	20250103	123100	240381095	5050	5050	5050	5050	33
380	20250103	123000	240214445	5050	5050	5050	5050	8
381	20250103	122900	240174045	5040	5040	5040	5040	1
382	20250103	122800	240169005	5040	5040	5040	5040	481
383	20250103	122700	237744765	5040	5040	5040	5040	30
384	20250103	122600	237593565	5040	5040	5040	5040	0
385	20250103	122500	237593565	5040	5040	5040	5040	0
386	20250103	122400	237593565	5040	5040	5040	5040	0
387	20250103	122300	237593565	5040	5040	5040	5040	0
388	20250103	122200	237593565	5040	5040	5040	5040	1
389	20250103	122100	237588525	5040	5040	5040	5040	0
390	20250103	122000	237588525	5040	5040	5040	5040	220
391	20250103	121900	236479725	5040	5040	5040	5040	201
392	20250103	121800	235466685	5040	5030	5040	5030	677
393	20250103	121700	232060195	5020	5020	5020	5020	100
394	20250103	121600	231558195	5030	5030	5030	5030	1
395	20250103	121500	231553165	5020	5020	5020	5020	0
396	20250103	121400	231553165	5020	5020	5020	5020	10
397	20250103	121300	231502965	5020	5020	5020	5020	110
398	20250103	121200	230950765	5020	5020	5020	5020	10
399	20250103	121100	230900565	5030	5030	5030	5030	0
400	20250103	121000	230900565	5030	5030	5030	5030	0
401	20250103	120900	230900565	5030	5030	5030	5030	0
402	20250103	120800	230900565	5030	5030	5030	5010	732
403	20250103	120700	227223225	5030	5020	5030	5020	9
404	20250103	120600	227178035	5020	5020	5020	5010	915
405	20250103	120500	222586555	5010	5010	5010	5010	0
406	20250103	120400	222586555	5010	5010	5010	5010	1
407	20250103	120300	222581545	5020	5020	5020	5020	0
408	20250103	120200	222581545	5020	5020	5020	5020	0
409	20250103	120100	222581545	5020	5020	5020	5020	0
410	20250103	120000	222581545	5020	5020	5020	5020	280
411	20250103	115900	221175945	5020	5020	5020	5020	120
412	20250103	115800	220573545	5020	5020	5020	5020	0
413	20250103	115700	220573545	5020	5020	5020	5020	0
414	20250103	115600	220573545	5020	5020	5020	5020	70
415	20250103	115500	220222145	5020	5020	5020	5020	330
416	20250103	115400	218565545	5020	5020	5020	5020	219
417	20250103	115300	217466165	5020	5020	5020	5020	595
418	20250103	115200	214479265	5020	5020	5020	5020	40
419	20250103	115100	214278465	5020	5020	5020	5020	844
420	20250103	115000	210041585	5020	5020	5020	5020	300
421	20250103	114900	208535585	5020	5020	5020	5020	0
422	20250103	114800	208535585	5020	5020	5020	5020	0
423	20250103	114700	208535585	5020	5020	5020	5020	230
424	20250103	114600	207380985	5020	5020	5020	5020	0
425	20250103	114500	207380985	5020	5020	5020	5020	0
426	20250103	114400	207380985	5020	5020	5020	5020	192
427	20250103	114300	206417145	5020	5010	5020	5010	3003
428	20250103	114200	191354225	5010	5010	5010	5010	35
429	20250103	114100	191178875	5010	5010	5010	5010	0
430	20250103	114000	191178875	5010	5010	5010	5010	0
431	20250103	113900	191178875	5010	5010	5010	5010	6
432	20250103	113800	191148815	5020	5010	5020	5000	1123
433	20250103	113700	185527485	5000	5000	5000	5000	1000
434	20250103	113600	180527485	5000	5000	5000	5000	0
435	20250103	113500	180527485	5000	5000	5000	5000	495
436	20250103	113400	178052485	4995	4995	4995	4995	0
437	20250103	113300	178052485	4995	4995	4995	4995	0
438	20250103	113200	178052485	4995	4995	4995	4995	0
439	20250103	113100	178052485	4995	4995	4995	4995	1
440	20250103	113000	178047490	5000	5000	5000	5000	1129
441	20250103	112900	172402490	4995	4995	4995	4995	50
442	20250103	112800	172152740	5000	5000	5000	5000	2
443	20250103	112700	172142740	4995	4995	4995	4995	60
444	20250103	112600	171843040	5000	5000	5000	5000	4
445	20250103	112500	171823040	5000	5000	5000	5000	0
446	20250103	112400	171823040	5000	5000	5000	5000	0
447	20250103	112300	171823040	5000	5000	5000	5000	200
448	20250103	112200	170823040	5000	5000	5000	5000	191
449	20250103	112100	169868040	5000	5000	5000	5000	199
450	20250103	112000	168873040	5000	5000	5000	5000	0
451	20250103	111900	168873040	5000	5000	5000	5000	1
452	20250103	111800	168868040	5000	5000	5000	5000	0
453	20250103	111700	168868040	5000	5000	5000	5000	0
454	20250103	111600	168868040	5000	5000	5000	5000	0
455	20250103	111500	168868040	5000	5000	5000	5000	0
456	20250103	111400	168868040	5000	5000	5000	5000	1
457	20250103	111300	168863040	5000	5000	5000	5000	0
458	20250103	111200	168863040	5000	5000	5000	5000	10
459	20250103	111100	168813040	5000	5000	5000	5000	200
460	20250103	111000	167813040	5000	5000	5000	5000	0
461	20250103	110900	167813040	5000	5000	5000	5000	1
462	20250103	110800	167808040	5000	5000	5000	5000	0
463	20250103	110700	167808040	5000	5000	5000	5000	0
464	20250103	110600	167808040	5000	5000	5000	5000	500
465	20250103	110500	165308040	5000	5000	5000	5000	12
466	20250103	110400	165248040	5010	5010	5010	5010	1
467	20250103	110300	165243030	5010	5010	5010	5010	0
468	20250103	110200	165243030	5010	5010	5010	5010	525
469	20250103	110100	162612780	5000	5000	5000	5000	110
470	20250103	110000	162062780	5000	5000	5000	5000	0
471	20250103	105900	162062780	5000	5000	5000	5000	221
472	20250103	105800	160957780	5010	5010	5010	5000	28
473	20250103	105700	160817520	5010	5010	5010	5010	1
474	20250103	105600	160812510	5010	5010	5010	5010	100
475	20250103	105500	160311510	5000	5000	5000	5000	1
476	20250103	105400	160306510	5000	5010	5010	5000	502
477	20250103	105300	157791510	5010	5010	5010	5010	1001
478	20250103	105200	152776500	5000	5000	5000	5000	904
479	20250103	105100	148256500	5000	4995	5000	4995	102
480	20250103	105000	147747005	4985	4985	4985	4985	44
481	20250103	104900	147527665	4995	4995	4995	4995	2
482	20250103	104800	147517675	4980	4980	4980	4980	0
483	20250103	104700	147517675	4980	4985	4985	4980	47
484	20250103	104600	147283610	4985	4985	4985	4985	0
485	20250103	104500	147283610	4985	4985	4985	4985	1
486	20250103	104400	147278625	4990	4990	4990	4990	1
487	20250103	104300	147273635	4995	4995	4995	4995	508
488	20250103	104200	144736175	4995	4995	4995	4995	0
489	20250103	104100	144736175	4995	4995	4995	4995	501
490	20250103	104000	142233680	4980	4980	4980	4980	1
491	20250103	103900	142228700	4980	4980	4980	4980	0
492	20250103	103800	142228700	4980	4980	4980	4980	0
493	20250103	103700	142228700	4980	4980	4980	4980	0
494	20250103	103600	142228700	4980	4980	4980	4980	0
495	20250103	103500	142228700	4980	4980	4980	4980	0
496	20250103	103400	142228700	4980	4980	4980	4980	0
497	20250103	103300	142228700	4980	4980	4980	4980	0
498	20250103	103200	142228700	4980	4980	4980	4980	542
499	20250103	103100	139529540	4980	4975	4980	4975	31
500	20250103	103000	139375215	4980	4980	4980	4980	588
501	20250103	102900	136446975	4980	4980	4980	4980	0
502	20250103	102800	136446975	4980	4980	4980	4980	220
503	20250103	102700	135351375	4980	4980	4980	4980	0
504	20250103	102600	135351375	4980	5000	5000	4980	546
505	20250103	102500	132631495	4995	4980	5000	4980	35
506	20250103	102400	132456645	5000	4990	5000	4990	65
507	20250103	102300	132131655	4980	4985	4985	4980	484
508	20250103	102200	129720335	4980	4995	4995	4980	511
509	20250103	102100	127173505	5000	5000	5000	5000	1001
510	20250103	102000	122168505	5000	5000	5000	5000	293
511	20250103	101900	120703505	5000	4995	5000	4995	1788
512	20250103	101800	111771140	4995	4995	4995	4995	265
513	20250103	101700	110447465	4995	4995	4995	4995	0
514	20250103	101600	110447465	4995	4975	4995	4975	4882
515	20250103	101500	86126710	4970	4970	4970	4970	826
516	20250103	101400	82021490	4970	4970	4970	4970	0
517	20250103	101300	82021490	4970	4965	4970	4965	138
518	20250103	101200	81336315	4965	4965	4965	4965	282
519	20250103	101100	79936185	4965	4965	4965	4965	0
520	20250103	101000	79936185	4965	4965	4965	4965	2
521	20250103	100900	79926255	4965	4965	4965	4965	2
522	20250103	100800	79916325	4965	4965	4965	4965	0
523	20250103	100700	79916325	4965	4965	4965	4965	33
524	20250103	100600	79752480	4965	4965	4965	4965	1
525	20250103	100500	79747515	4965	4965	4965	4965	0
526	20250103	100400	79747515	4965	4965	4965	4965	2
527	20250103	100300	79737585	4965	4965	4965	4965	0
528	20250103	100200	79737585	4965	4965	4965	4965	464
529	20250103	100100	77433825	4965	4965	4965	4965	0
530	20250103	100000	77433825	4965	4965	4965	4965	0
531	20250103	095900	77433825	4965	4960	4965	4960	16
532	20250103	095800	77354445	4960	4960	4960	4960	0
533	20250103	095700	77354445	4960	4960	4960	4960	0
534	20250103	095600	77354445	4960	4960	4960	4960	0
535	20250103	095500	77354445	4960	4960	4960	4960	1005
536	20250103	095400	72369645	4955	4955	4955	4955	84
537	20250103	095300	71953425	4965	4965	4965	4965	0
538	20250103	095200	71953425	4965	4965	4965	4965	1
539	20250103	095100	71948460	4960	4960	4960	4960	0
540	20250103	095000	71948460	4960	4960	4960	4960	0
541	20250103	094900	71948460	4960	4955	4960	4955	721
542	20250103	094800	68374820	4955	4955	4955	4955	11
543	20250103	094700	68320315	4960	4960	4960	4960	0
544	20250103	094600	68320315	4960	4960	4960	4960	0
545	20250103	094500	68320315	4960	4965	4965	4960	20
546	20250103	094400	68221065	4965	4965	4965	4965	100
547	20250103	094300	67724565	4965	4955	4965	4955	1465
548	20250103	094200	60458360	4955	4950	4955	4950	841
549	20250103	094100	56295395	4950	4955	4955	4950	449
550	20250103	094000	54072840	4955	4955	4955	4955	0
551	20250103	093900	54072840	4955	4945	4955	4945	2750
552	20250103	093800	40461600	4945	4945	4945	4945	0
553	20250103	093700	40461600	4945	4945	4945	4945	0
554	20250103	093600	40461600	4945	4945	4945	4945	1
555	20250103	093500	40456655	4935	4935	4935	4935	0
556	20250103	093400	40456655	4935	4945	4945	4935	246
557	20250103	093300	39242605	4945	4945	4945	4945	0
558	20250103	093200	39242605	4945	4945	4945	4945	2
559	20250103	093100	39232715	4945	4945	4945	4945	0
560	20250103	093000	39232715	4945	4940	4945	4940	541
561	20250103	092900	36559925	4945	4940	4945	4940	2612
562	20250103	092800	23646135	4935	4935	4935	4935	0
563	20250103	092700	23646135	4935	4935	4935	4935	8
564	20250103	092600	23606655	4945	4945	4945	4945	508
565	20250103	092500	21094595	4945	4945	4945	4945	0
566	20250103	092400	21094595	4945	4940	4945	4940	2
567	20250103	092300	21084710	4940	4940	4940	4940	1
568	20250103	092200	21079770	4945	4945	4945	4945	0
569	20250103	092100	21079770	4945	4945	4945	4945	600
570	20250103	092000	18112770	4945	4945	4945	4945	0
571	20250103	091900	18112770	4945	4940	4945	4940	100
572	20250103	091800	17618365	4940	4940	4940	4940	0
573	20250103	091700	17618365	4940	4945	4945	4940	401
574	20250103	091600	15635425	4940	4940	4940	4940	0
575	20250103	091500	15635425	4940	4935	4940	4920	163
576	20250103	091400	14830665	4935	4935	4935	4935	61
577	20250103	091300	14529630	4930	4930	4930	4930	0
578	20250103	091200	14529630	4930	4910	4930	4910	1021
579	20250103	091100	9496500	4910	4910	4910	4910	109
580	20250103	091000	8961310	4915	4915	4915	4915	40
581	20250103	090900	8764710	4935	4915	4935	4910	692
582	20250103	090800	5365620	4910	4910	4910	4910	0
583	20250103	090700	5365620	4910	4910	4910	4910	100
584	20250103	090600	4874620	4935	4935	4935	4935	1
585	20250103	090500	4869685	4905	4905	4905	4905	0
586	20250103	090400	4869685	4905	4905	4905	4905	100
587	20250103	090300	4379185	4900	4900	4900	4900	100
588	20250103	090200	3889185	4900	4900	4900	4900	81
589	20250103	090100	3492285	4900	4940	4945	4900	70
590	20250103	090000	3147015	4930	4900	4935	4900	641