KissMeData/000680/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	183200	156830335	2850	2850	2850	2850	937
3	20250103	183100	156830335	2850	2850	2850	2850	0
4	20250103	183000	156830335	2850	2850	2850	2850	0
5	20250103	182900	156830335	2850	2850	2850	2850	0
6	20250103	182800	156830335	2850	2850	2850	2850	0
7	20250103	182700	156830335	2850	2850	2850	2850	0
8	20250103	182600	156830335	2850	2850	2850	2850	0
9	20250103	182500	156830335	2850	2850	2850	2850	0
10	20250103	182400	156830335	2850	2850	2850	2850	0
11	20250103	182300	156830335	2850	2850	2850	2850	0
12	20250103	182200	156830335	2850	2850	2850	2850	0
13	20250103	182100	156830335	2850	2850	2850	2850	0
14	20250103	182000	156830335	2850	2850	2850	2850	0
15	20250103	181900	156830335	2850	2850	2850	2850	0
16	20250103	181800	156830335	2850	2850	2850	2850	0
17	20250103	181700	156830335	2850	2850	2850	2850	0
18	20250103	181600	156830335	2850	2850	2850	2850	0
19	20250103	181500	156830335	2850	2850	2850	2850	0
20	20250103	181400	156830335	2850	2850	2850	2850	0
21	20250103	181300	156830335	2850	2850	2850	2850	0
22	20250103	181200	156830335	2850	2850	2850	2850	0
23	20250103	181100	156830335	2850	2850	2850	2850	0
24	20250103	181000	156830335	2850	2850	2850	2850	0
25	20250103	180900	156830335	2850	2850	2850	2850	0
26	20250103	180800	156830335	2850	2850	2850	2850	0
27	20250103	180700	156830335	2850	2850	2850	2850	0
28	20250103	180600	156830335	2850	2850	2850	2850	0
29	20250103	180500	156830335	2850	2850	2850	2850	0
30	20250103	180400	156830335	2850	2850	2850	2850	0
31	20250103	180300	156830335	2850	2850	2850	2850	0
32	20250103	180200	156830335	2850	2850	2850	2850	937
33	20250103	180100	156830335	2850	2850	2850	2850	0
34	20250103	180000	156830335	2850	2850	2850	2850	0
35	20250103	175900	156830335	2850	2850	2850	2850	0
36	20250103	175800	156830335	2850	2850	2850	2850	0
37	20250103	175700	156830335	2850	2850	2850	2850	0
38	20250103	175600	156830335	2850	2850	2850	2850	0
39	20250103	175500	156830335	2850	2850	2850	2850	0
40	20250103	175400	156830335	2850	2850	2850	2850	0
41	20250103	175300	156830335	2850	2850	2850	2850	0
42	20250103	175200	156830335	2850	2850	2850	2850	0
43	20250103	175100	156830335	2850	2850	2850	2850	0
44	20250103	175000	156830335	2850	2850	2850	2850	0
45	20250103	174900	156830335	2850	2850	2850	2850	0
46	20250103	174800	156830335	2850	2850	2850	2850	0
47	20250103	174700	156830335	2850	2850	2850	2850	0
48	20250103	174600	156830335	2850	2850	2850	2850	0
49	20250103	174500	156830335	2850	2850	2850	2850	0
50	20250103	174400	156830335	2850	2850	2850	2850	0
51	20250103	174300	156830335	2850	2850	2850	2850	0
52	20250103	174200	156830335	2850	2850	2850	2850	0
53	20250103	174100	156830335	2850	2850	2850	2850	0
54	20250103	174000	156830335	2850	2850	2850	2850	0
55	20250103	173900	156830335	2850	2850	2850	2850	0
56	20250103	173800	156830335	2850	2850	2850	2850	0
57	20250103	173700	156830335	2850	2850	2850	2850	0
58	20250103	173600	156830335	2850	2850	2850	2850	0
59	20250103	173500	156830335	2850	2850	2850	2850	0
60	20250103	173400	156830335	2850	2850	2850	2850	0
61	20250103	173300	156830335	2850	2850	2850	2850	0
62	20250103	173200	156830335	2850	2850	2850	2850	937
63	20250103	173100	156830335	2850	2850	2850	2850	0
64	20250103	173000	156830335	2850	2850	2850	2850	0
65	20250103	172900	156830335	2850	2850	2850	2850	0
66	20250103	172800	156830335	2850	2850	2850	2850	0
67	20250103	172700	156830335	2850	2850	2850	2850	0
68	20250103	172600	156830335	2850	2850	2850	2850	0
69	20250103	172500	156830335	2850	2850	2850	2850	0
70	20250103	172400	156830335	2850	2850	2850	2850	0
71	20250103	172300	156830335	2850	2850	2850	2850	0
72	20250103	172200	156830335	2850	2850	2850	2850	0
73	20250103	172100	156830335	2850	2850	2850	2850	0
74	20250103	172000	156830335	2850	2850	2850	2850	0
75	20250103	171900	156830335	2850	2850	2850	2850	0
76	20250103	171800	156830335	2850	2850	2850	2850	0
77	20250103	171700	156830335	2850	2850	2850	2850	0
78	20250103	171600	156830335	2850	2850	2850	2850	0
79	20250103	171500	156830335	2850	2850	2850	2850	0
80	20250103	171400	156830335	2850	2850	2850	2850	0
81	20250103	171300	156830335	2850	2850	2850	2850	0
82	20250103	171200	156830335	2850	2850	2850	2850	0
83	20250103	171100	156830335	2850	2850	2850	2850	0
84	20250103	171000	156830335	2850	2850	2850	2850	0
85	20250103	170900	156830335	2850	2850	2850	2850	0
86	20250103	170800	156830335	2850	2850	2850	2850	0
87	20250103	170700	156830335	2850	2850	2850	2850	0
88	20250103	170600	156830335	2850	2850	2850	2850	0
89	20250103	170500	156830335	2850	2850	2850	2850	0
90	20250103	170400	156830335	2850	2850	2850	2850	0
91	20250103	170300	156830335	2850	2850	2850	2850	0
92	20250103	170200	156830335	2850	2850	2850	2850	937
93	20250103	170100	156830335	2850	2850	2850	2850	0
94	20250103	170000	156830335	2850	2850	2850	2850	0
95	20250103	165900	156830335	2850	2850	2850	2850	0
96	20250103	165800	156830335	2850	2850	2850	2850	0
97	20250103	165700	156830335	2850	2850	2850	2850	0
98	20250103	165600	156830335	2850	2850	2850	2850	0
99	20250103	165500	156830335	2850	2850	2850	2850	0
100	20250103	165400	156830335	2850	2850	2850	2850	0
101	20250103	165300	156830335	2850	2850	2850	2850	0
102	20250103	165200	156830335	2850	2850	2850	2850	0
103	20250103	165100	156830335	2850	2850	2850	2850	0
104	20250103	165000	156830335	2850	2850	2850	2850	0
105	20250103	164900	156830335	2850	2850	2850	2850	0
106	20250103	164800	156830335	2850	2850	2850	2850	0
107	20250103	164700	156830335	2850	2850	2850	2850	0
108	20250103	164600	156830335	2850	2850	2850	2850	0
109	20250103	164500	156830335	2850	2850	2850	2850	0
110	20250103	164400	156830335	2850	2850	2850	2850	0
111	20250103	164300	156830335	2850	2850	2850	2850	0
112	20250103	164200	156830335	2850	2850	2850	2850	0
113	20250103	164100	156830335	2850	2850	2850	2850	0
114	20250103	164000	156830335	2850	2850	2850	2850	0
115	20250103	163900	156830335	2850	2850	2850	2850	0
116	20250103	163800	156830335	2850	2850	2850	2850	0
117	20250103	163700	156830335	2850	2850	2850	2850	0
118	20250103	163600	156830335	2850	2850	2850	2850	0
119	20250103	163500	156830335	2850	2850	2850	2850	0
120	20250103	163400	156830335	2850	2850	2850	2850	0
121	20250103	163300	156830335	2850	2850	2850	2850	0
122	20250103	163200	156830335	2850	2850	2850	2850	937
123	20250103	163100	156830335	2850	2850	2850	2850	0
124	20250103	163000	156830335	2850	2850	2850	2850	0
125	20250103	162900	156830335	2850	2850	2850	2850	0
126	20250103	162800	156830335	2850	2850	2850	2850	0
127	20250103	162700	156830335	2850	2850	2850	2850	0
128	20250103	162600	156830335	2850	2850	2850	2850	0
129	20250103	162500	156830335	2850	2850	2850	2850	0
130	20250103	162400	156830335	2850	2850	2850	2850	0
131	20250103	162300	156830335	2850	2850	2850	2850	0
132	20250103	162200	156830335	2850	2850	2850	2850	0
133	20250103	162100	156830335	2850	2850	2850	2850	0
134	20250103	162000	156830335	2850	2850	2850	2850	0
135	20250103	161900	156830335	2850	2850	2850	2850	0
136	20250103	161800	156830335	2850	2850	2850	2850	0
137	20250103	161700	156830335	2850	2850	2850	2850	0
138	20250103	161600	156830335	2850	2850	2850	2850	0
139	20250103	161500	156830335	2850	2850	2850	2850	0
140	20250103	161400	156830335	2850	2850	2850	2850	0
141	20250103	161300	156830335	2850	2850	2850	2850	0
142	20250103	161200	156830335	2850	2850	2850	2850	0
143	20250103	161100	156830335	2850	2850	2850	2850	0
144	20250103	161000	156830335	2850	2850	2850	2850	0
145	20250103	160900	156830335	2850	2850	2850	2850	0
146	20250103	160800	156830335	2850	2850	2850	2850	0
147	20250103	160700	156830335	2850	2850	2850	2850	0
148	20250103	160600	156830335	2850	2850	2850	2850	0
149	20250103	160500	156830335	2850	2850	2850	2850	0
150	20250103	160400	156830335	2850	2850	2850	2850	0
151	20250103	160300	156830335	2850	2850	2850	2850	0
152	20250103	160200	156830335	2850	2850	2850	2850	937
153	20250103	160100	156830335	2850	2850	2850	2850	0
154	20250103	160000	156830335	2850	2850	2850	2850	0
155	20250103	155900	156830335	2850	2850	2850	2850	0
156	20250103	155800	156830335	2850	2850	2850	2850	0
157	20250103	155700	156830335	2850	2850	2850	2850	0
158	20250103	155600	156830335	2850	2850	2850	2850	0
159	20250103	155500	156830335	2850	2850	2850	2850	0
160	20250103	155400	156830335	2850	2850	2850	2850	0
161	20250103	155300	156830335	2850	2850	2850	2850	0
162	20250103	155200	156830335	2850	2850	2850	2850	0
163	20250103	155100	156830335	2850	2850	2850	2850	0
164	20250103	155000	156830335	2850	2850	2850	2850	0
165	20250103	154900	156830335	2850	2850	2850	2850	0
166	20250103	154800	156830335	2850	2850	2850	2850	0
167	20250103	154700	156830335	2850	2850	2850	2850	0
168	20250103	154600	156830335	2850	2850	2850	2850	0
169	20250103	154500	156830335	2850	2850	2850	2850	0
170	20250103	154400	156830335	2850	2850	2850	2850	0
171	20250103	154300	156830335	2850	2850	2850	2850	0
172	20250103	154200	156830335	2850	2850	2850	2850	0
173	20250103	154100	156830335	2850	2850	2850	2850	0
174	20250103	154000	156830335	2850	2850	2850	2850	0
175	20250103	153900	156830335	2850	2850	2850	2850	0
176	20250103	153800	156830335	2850	2850	2850	2850	0
177	20250103	153700	156830335	2850	2850	2850	2850	0
178	20250103	153600	156830335	2850	2850	2850	2850	0
179	20250103	153500	156830335	2850	2850	2850	2850	0
180	20250103	153400	156830335	2850	2850	2850	2850	0
181	20250103	153300	156830335	2850	2850	2850	2850	0
182	20250103	153200	156830335	2850	2850	2850	2850	937
183	20250103	153100	156830335	2850	2850	2850	2850	0
184	20250103	153000	156830335	2850	2850	2850	2850	937
185	20250103	152900	154159885	2835	2835	2835	2835	0
186	20250103	152800	154159885	2835	2835	2835	2835	0
187	20250103	152700	154159885	2835	2835	2835	2835	0
188	20250103	152600	154159885	2835	2835	2835	2835	0
189	20250103	152500	154159885	2835	2835	2835	2835	0
190	20250103	152400	154159885	2835	2835	2835	2835	0
191	20250103	152300	154159885	2835	2835	2835	2835	0
192	20250103	152200	154159885	2835	2835	2835	2835	0
193	20250103	152100	154159885	2835	2835	2835	2835	0
194	20250103	152000	154159885	2835	2835	2835	2835	0
195	20250103	151900	154159885	2835	2835	2835	2835	107
196	20250103	151800	153856540	2835	2835	2835	2835	0
197	20250103	151700	153856540	2835	2845	2845	2835	152
198	20250103	151600	153425500	2845	2845	2845	2845	0
199	20250103	151500	153425500	2845	2845	2845	2845	0
200	20250103	151400	153425500	2845	2845	2845	2845	0
201	20250103	151300	153425500	2845	2845	2845	2845	1
202	20250103	151200	153422655	2845	2845	2845	2845	0
203	20250103	151100	153422655	2845	2845	2845	2845	0
204	20250103	151000	153422655	2845	2845	2845	2845	0
205	20250103	150900	153422655	2845	2845	2845	2845	0
206	20250103	150800	153422655	2845	2845	2845	2845	0
207	20250103	150700	153422655	2845	2845	2845	2845	0
208	20250103	150600	153422655	2845	2850	2850	2845	141
209	20250103	150500	153021505	2845	2845	2845	2845	520
210	20250103	150400	151542105	2845	2845	2845	2845	1
211	20250103	150300	151539260	2830	2835	2835	2830	1352
212	20250103	150200	147711400	2840	2840	2840	2840	648
213	20250103	150100	145871080	2845	2845	2845	2845	0
214	20250103	150000	145871080	2845	2845	2845	2845	35
215	20250103	145900	145771505	2845	2840	2845	2840	1314
216	20250103	145800	142039210	2835	2835	2835	2835	0
217	20250103	145700	142039210	2835	2835	2835	2835	0
218	20250103	145600	142039210	2835	2835	2835	2835	26
219	20250103	145500	141965500	2840	2840	2840	2840	0
220	20250103	145400	141965500	2840	2840	2840	2840	0
221	20250103	145300	141965500	2840	2840	2840	2840	2
222	20250103	145200	141959820	2840	2840	2840	2840	680
223	20250103	145100	140028620	2840	2840	2840	2840	1
224	20250103	145000	140025780	2835	2835	2835	2835	0
225	20250103	144900	140025780	2835	2835	2835	2835	0
226	20250103	144800	140025780	2835	2835	2835	2835	0
227	20250103	144700	140025780	2835	2835	2835	2835	0
228	20250103	144600	140025780	2835	2835	2835	2835	0
229	20250103	144500	140025780	2835	2835	2835	2835	0
230	20250103	144400	140025780	2835	2835	2835	2835	0
231	20250103	144300	140025780	2835	2835	2835	2835	0
232	20250103	144200	140025780	2835	2835	2835	2835	0
233	20250103	144100	140025780	2835	2835	2835	2835	0
234	20250103	144000	140025780	2835	2835	2835	2835	0
235	20250103	143900	140025780	2835	2835	2835	2835	0
236	20250103	143800	140025780	2835	2840	2840	2835	201
237	20250103	143700	139455940	2835	2835	2835	2835	500
238	20250103	143600	138038440	2835	2835	2835	2835	0
239	20250103	143500	138038440	2835	2835	2835	2835	0
240	20250103	143400	138038440	2835	2835	2835	2835	0
241	20250103	143300	138038440	2835	2835	2835	2835	31
242	20250103	143200	137950555	2840	2840	2840	2840	0
243	20250103	143100	137950555	2840	2840	2840	2840	0
244	20250103	143000	137950555	2840	2840	2840	2840	1
245	20250103	142900	137947715	2840	2840	2840	2840	1
246	20250103	142800	137944875	2840	2840	2840	2840	0
247	20250103	142700	137944875	2840	2840	2840	2840	0
248	20250103	142600	137944875	2840	2840	2840	2840	18
249	20250103	142500	137893755	2835	2835	2835	2835	0
250	20250103	142400	137893755	2835	2835	2835	2835	231
251	20250103	142300	137238870	2830	2830	2830	2830	0
252	20250103	142200	137238870	2830	2830	2830	2830	0
253	20250103	142100	137238870	2830	2830	2830	2830	0
254	20250103	142000	137238870	2830	2830	2830	2830	579
255	20250103	141900	135600300	2835	2835	2835	2835	0
256	20250103	141800	135600300	2835	2835	2835	2835	0
257	20250103	141700	135600300	2835	2835	2835	2835	179
258	20250103	141600	135092835	2835	2835	2835	2835	0
259	20250103	141500	135092835	2835	2835	2835	2835	0
260	20250103	141400	135092835	2835	2835	2835	2835	0
261	20250103	141300	135092835	2835	2835	2835	2835	0
262	20250103	141200	135092835	2835	2835	2835	2835	0
263	20250103	141100	135092835	2835	2835	2835	2835	0
264	20250103	141000	135092835	2835	2835	2835	2835	8
265	20250103	140900	135070155	2840	2840	2840	2840	0
266	20250103	140800	135070155	2840	2840	2840	2840	64
267	20250103	140700	134888395	2835	2835	2835	2835	116
268	20250103	140600	134559535	2835	2835	2835	2835	1673
269	20250103	140500	129816580	2840	2840	2840	2840	44
270	20250103	140400	129691620	2845	2845	2845	2845	0
271	20250103	140300	129691620	2845	2845	2845	2845	0
272	20250103	140200	129691620	2845	2845	2845	2845	0
273	20250103	140100	129691620	2845	2845	2845	2845	10
274	20250103	140000	129663170	2845	2845	2845	2845	9
275	20250103	135900	129637565	2845	2845	2845	2845	0
276	20250103	135800	129637565	2845	2845	2845	2845	1
277	20250103	135700	129634720	2845	2845	2845	2845	0
278	20250103	135600	129634720	2845	2845	2845	2845	0
279	20250103	135500	129634720	2845	2845	2845	2845	0
280	20250103	135400	129634720	2845	2845	2845	2845	0
281	20250103	135300	129634720	2845	2845	2845	2845	0
282	20250103	135200	129634720	2845	2845	2845	2845	17
283	20250103	135100	129586355	2845	2845	2845	2845	0
284	20250103	135000	129586355	2845	2845	2845	2845	0
285	20250103	134900	129586355	2845	2845	2845	2845	0
286	20250103	134800	129586355	2845	2845	2845	2845	0
287	20250103	134700	129586355	2845	2845	2845	2845	0
288	20250103	134600	129586355	2845	2845	2845	2845	0
289	20250103	134500	129586355	2845	2845	2845	2845	0
290	20250103	134400	129586355	2845	2845	2845	2845	0
291	20250103	134300	129586355	2845	2845	2845	2845	0
292	20250103	134200	129586355	2845	2845	2845	2845	0
293	20250103	134100	129586355	2845	2835	2845	2835	90
294	20250103	134000	129330325	2845	2845	2845	2845	2
295	20250103	133900	129324635	2840	2840	2840	2840	0
296	20250103	133800	129324635	2840	2840	2840	2840	41
297	20250103	133700	129208195	2845	2845	2845	2845	1500
298	20250103	133600	124940695	2835	2835	2835	2835	0
299	20250103	133500	124940695	2835	2835	2835	2835	0
300	20250103	133400	124940695	2835	2835	2835	2835	74
301	20250103	133300	124730905	2845	2845	2845	2845	0
302	20250103	133200	124730905	2845	2845	2845	2845	0
303	20250103	133100	124730905	2845	2845	2845	2845	0
304	20250103	133000	124730905	2845	2845	2845	2845	2
305	20250103	132900	124725215	2840	2840	2840	2840	4
306	20250103	132800	124713855	2845	2845	2845	2845	0
307	20250103	132700	124713855	2845	2845	2845	2845	0
308	20250103	132600	124713855	2845	2845	2845	2845	1
309	20250103	132500	124711010	2845	2850	2850	2845	108
310	20250103	132400	124403735	2850	2850	2850	2850	0
311	20250103	132300	124403735	2850	2850	2850	2850	748
312	20250103	132200	122271935	2855	2855	2855	2855	0
313	20250103	132100	122271935	2855	2855	2855	2855	15
314	20250103	132000	122229110	2855	2855	2855	2855	20
315	20250103	131900	122172010	2855	2855	2855	2855	10
316	20250103	131800	122143460	2855	2850	2855	2850	628
317	20250103	131700	120352160	2850	2850	2850	2850	429
318	20250103	131600	119129510	2850	2850	2850	2850	300
319	20250103	131500	118274510	2845	2845	2845	2845	0
320	20250103	131400	118274510	2845	2845	2845	2845	0
321	20250103	131300	118274510	2845	2845	2845	2845	252
322	20250103	131200	117557570	2835	2835	2835	2835	0
323	20250103	131100	117557570	2835	2835	2835	2835	20
324	20250103	131000	117500870	2835	2835	2835	2835	0
325	20250103	130900	117500870	2835	2835	2835	2835	0
326	20250103	130800	117500870	2835	2835	2835	2835	0
327	20250103	130700	117500870	2835	2835	2835	2835	0
328	20250103	130600	117500870	2835	2835	2835	2835	1000
329	20250103	130500	114665870	2845	2845	2845	2845	163
330	20250103	130400	114202135	2845	2845	2845	2845	0
331	20250103	130300	114202135	2845	2845	2845	2845	27
332	20250103	130200	114125320	2840	2840	2840	2840	0
333	20250103	130100	114125320	2840	2840	2840	2840	0
334	20250103	130000	114125320	2840	2840	2840	2840	0
335	20250103	125900	114125320	2840	2840	2840	2840	0
336	20250103	125800	114125320	2840	2840	2840	2840	0
337	20250103	125700	114125320	2840	2840	2840	2840	0
338	20250103	125600	114125320	2840	2840	2840	2840	0
339	20250103	125500	114125320	2840	2840	2840	2840	522
340	20250103	125400	112642840	2845	2840	2845	2840	429
341	20250103	125300	111424475	2845	2845	2845	2845	1
342	20250103	125200	111421630	2845	2845	2845	2845	0
343	20250103	125100	111421630	2845	2845	2845	2845	1
344	20250103	125000	111418785	2845	2845	2845	2845	1
345	20250103	124900	111415940	2845	2845	2845	2845	1
346	20250103	124800	111413095	2845	2845	2845	2845	1
347	20250103	124700	111410250	2840	2845	2845	2840	19
348	20250103	124600	111356235	2845	2845	2845	2845	0
349	20250103	124500	111356235	2845	2845	2845	2845	4
350	20250103	124400	111344855	2845	2845	2845	2845	1
351	20250103	124300	111342010	2845	2845	2845	2845	5
352	20250103	124200	111327785	2845	2845	2845	2845	1
353	20250103	124100	111324940	2845	2845	2845	2845	0
354	20250103	124000	111324940	2845	2845	2845	2845	2
355	20250103	123900	111319250	2845	2845	2845	2845	1
356	20250103	123800	111316405	2845	2845	2845	2845	0
357	20250103	123700	111316405	2845	2845	2845	2845	0
358	20250103	123600	111316405	2845	2845	2845	2845	1
359	20250103	123500	111313560	2845	2845	2845	2845	0
360	20250103	123400	111313560	2845	2845	2845	2840	105
361	20250103	123300	111015335	2845	2845	2845	2845	1
362	20250103	123200	111012490	2845	2845	2845	2845	0
363	20250103	123100	111012490	2845	2845	2845	2845	1
364	20250103	123000	111009645	2845	2845	2845	2845	1
365	20250103	122900	111006800	2835	2835	2835	2835	0
366	20250103	122800	111006800	2835	2835	2835	2835	101
367	20250103	122700	110720465	2845	2845	2845	2845	1
368	20250103	122600	110717620	2845	2845	2845	2845	0
369	20250103	122500	110717620	2845	2845	2845	2845	1
370	20250103	122400	110714775	2845	2845	2845	2845	526
371	20250103	122300	109218305	2850	2840	2850	2825	5761
372	20250103	122200	92900760	2845	2840	2845	2840	235
373	20250103	122100	92233355	2850	2850	2850	2850	0
374	20250103	122000	92233355	2850	2850	2850	2850	1
375	20250103	121900	92230505	2840	2840	2840	2840	23
376	20250103	121800	92165185	2850	2850	2850	2850	13
377	20250103	121700	92128135	2850	2850	2850	2850	1
378	20250103	121600	92125285	2850	2850	2850	2850	1
379	20250103	121500	92122435	2850	2850	2850	2850	20
380	20250103	121400	92065435	2850	2850	2850	2850	1
381	20250103	121300	92062585	2850	2850	2850	2850	1
382	20250103	121200	92059735	2850	2850	2850	2850	0
383	20250103	121100	92059735	2850	2850	2850	2850	0
384	20250103	121000	92059735	2850	2850	2850	2850	1
385	20250103	120900	92056885	2840	2840	2840	2840	0
386	20250103	120800	92056885	2840	2850	2850	2840	5
387	20250103	120700	92042675	2850	2850	2850	2850	1
388	20250103	120600	92039825	2850	2850	2850	2850	16
389	20250103	120500	91994225	2850	2850	2850	2850	1
390	20250103	120400	91991375	2840	2850	2850	2840	1011
391	20250103	120300	89120125	2850	2850	2850	2850	1
392	20250103	120200	89117275	2850	2850	2850	2850	0
393	20250103	120100	89117275	2850	2850	2850	2850	0
394	20250103	120000	89117275	2850	2850	2850	2850	1
395	20250103	115900	89114425	2850	2850	2850	2850	1
396	20250103	115800	89111575	2850	2850	2850	2850	1
397	20250103	115700	89108725	2850	2850	2850	2850	1
398	20250103	115600	89105875	2850	2850	2850	2850	1
399	20250103	115500	89103025	2850	2850	2850	2850	0
400	20250103	115400	89103025	2850	2850	2850	2850	1
401	20250103	115300	89100175	2855	2855	2855	2855	0
402	20250103	115200	89100175	2855	2855	2855	2855	0
403	20250103	115100	89100175	2855	2850	2855	2850	3101
404	20250103	115000	80261820	2850	2850	2850	2850	1
405	20250103	114900	80258970	2850	2850	2850	2850	30
406	20250103	114800	80173470	2850	2850	2850	2850	1
407	20250103	114700	80170620	2850	2850	2850	2850	0
408	20250103	114600	80170620	2850	2850	2850	2850	11
409	20250103	114500	80139270	2850	2850	2850	2850	1
410	20250103	114400	80136420	2850	2850	2850	2850	3
411	20250103	114300	80127870	2850	2850	2850	2850	0
412	20250103	114200	80127870	2850	2850	2850	2850	5
413	20250103	114100	80113620	2850	2850	2850	2850	8
414	20250103	114000	80090820	2850	2850	2850	2850	1
415	20250103	113900	80087970	2850	2850	2850	2850	1
416	20250103	113800	80085120	2850	2850	2850	2850	0
417	20250103	113700	80085120	2850	2850	2850	2850	1
418	20250103	113600	80082270	2850	2845	2850	2845	1001
419	20250103	113500	77234420	2850	2850	2850	2850	1
420	20250103	113400	77231570	2850	2850	2850	2850	0
421	20250103	113300	77231570	2850	2850	2850	2850	1
422	20250103	113200	77228720	2850	2850	2850	2850	10
423	20250103	113100	77200220	2850	2850	2850	2850	1
424	20250103	113000	77197370	2850	2850	2850	2850	0
425	20250103	112900	77197370	2850	2845	2850	2845	1742
426	20250103	112800	72241375	2845	2845	2845	2845	1
427	20250103	112700	72238530	2845	2845	2845	2845	0
428	20250103	112600	72238530	2845	2845	2845	2845	0
429	20250103	112500	72238530	2845	2840	2845	2840	662
430	20250103	112400	70358445	2845	2845	2845	2845	10
431	20250103	112300	70329995	2845	2845	2845	2845	1
432	20250103	112200	70327150	2845	2845	2845	2845	1
433	20250103	112100	70324305	2845	2845	2845	2845	0
434	20250103	112000	70324305	2845	2840	2845	2840	1628
435	20250103	111900	65700365	2840	2840	2840	2840	1
436	20250103	111800	65697525	2840	2840	2840	2840	1
437	20250103	111700	65694685	2840	2840	2840	2840	0
438	20250103	111600	65694685	2840	2840	2840	2840	1
439	20250103	111500	65691845	2840	2840	2840	2840	0
440	20250103	111400	65691845	2840	2840	2840	2840	6
441	20250103	111300	65674805	2840	2840	2840	2840	0
442	20250103	111200	65674805	2840	2840	2840	2840	1
443	20250103	111100	65671965	2840	2835	2840	2835	548
444	20250103	111000	64117880	2835	2835	2835	2835	0
445	20250103	110900	64117880	2835	2835	2835	2835	51
446	20250103	110800	63973295	2835	2835	2835	2835	106
447	20250103	110700	63672785	2835	2835	2835	2835	0
448	20250103	110600	63672785	2835	2830	2835	2830	5
449	20250103	110500	63658630	2840	2840	2840	2840	1
450	20250103	110400	63655790	2840	2840	2840	2840	0
451	20250103	110300	63655790	2840	2840	2840	2840	1
452	20250103	110200	63652950	2840	2840	2840	2840	1
453	20250103	110100	63650110	2830	2835	2835	2830	607
454	20250103	110000	61932205	2840	2840	2840	2840	1
455	20250103	105900	61929365	2840	2840	2840	2840	1
456	20250103	105800	61926525	2840	2840	2840	2840	0
457	20250103	105700	61926525	2840	2840	2840	2840	1
458	20250103	105600	61923685	2840	2840	2840	2840	1
459	20250103	105500	61920845	2840	2840	2840	2840	30
460	20250103	105400	61835645	2840	2840	2840	2840	21
461	20250103	105300	61776005	2840	2840	2840	2840	0
462	20250103	105200	61776005	2840	2840	2840	2840	1
463	20250103	105100	61773165	2840	2840	2840	2840	2
464	20250103	105000	61767485	2835	2835	2835	2835	1
465	20250103	104900	61764650	2840	2840	2840	2840	0
466	20250103	104800	61764650	2840	2840	2840	2840	1
467	20250103	104700	61761810	2840	2840	2840	2840	80
468	20250103	104600	61534610	2840	2840	2840	2840	1
469	20250103	104500	61531770	2840	2840	2840	2840	1
470	20250103	104400	61528930	2840	2840	2840	2840	0
471	20250103	104300	61528930	2840	2840	2840	2840	1
472	20250103	104200	61526090	2835	2835	2835	2835	12
473	20250103	104100	61492070	2835	2835	2835	2835	3
474	20250103	104000	61483565	2835	2840	2840	2835	145
475	20250103	103900	61072485	2840	2840	2840	2840	0
476	20250103	103800	61072485	2840	2840	2840	2840	1
477	20250103	103700	61069645	2840	2835	2840	2835	11
478	20250103	103600	61038420	2835	2840	2840	2835	33
479	20250103	103500	60944850	2835	2835	2835	2835	3
480	20250103	103400	60936345	2840	2840	2840	2840	1
481	20250103	103300	60933505	2835	2835	2835	2835	300
482	20250103	103200	60083005	2840	2840	2840	2840	5
483	20250103	103100	60068805	2840	2840	2840	2840	1
484	20250103	103000	60065965	2840	2840	2840	2840	0
485	20250103	102900	60065965	2840	2840	2840	2840	5
486	20250103	102800	60051765	2845	2845	2845	2845	1
487	20250103	102700	60048920	2840	2840	2840	2840	136
488	20250103	102600	59662680	2845	2845	2845	2845	339
489	20250103	102500	58698225	2845	2845	2845	2845	663
490	20250103	102400	56811990	2840	2840	2840	2840	60
491	20250103	102300	56641590	2845	2845	2845	2845	0
492	20250103	102200	56641590	2845	2845	2845	2845	0
493	20250103	102100	56641590	2845	2845	2845	2845	1
494	20250103	102000	56638745	2845	2845	2845	2845	2
495	20250103	101900	56633055	2835	2835	2835	2835	19
496	20250103	101800	56579190	2845	2845	2845	2845	1
497	20250103	101700	56576345	2845	2845	2845	2845	11
498	20250103	101600	56545050	2830	2840	2840	2830	338
499	20250103	101500	55587115	2845	2845	2845	2845	1
500	20250103	101400	55584270	2845	2845	2845	2845	0
501	20250103	101300	55584270	2845	2845	2845	2845	10
502	20250103	101200	55555820	2845	2845	2845	2845	1
503	20250103	101100	55552975	2845	2845	2845	2845	6
504	20250103	101000	55535905	2845	2835	2845	2835	158
505	20250103	100900	55087765	2835	2845	2845	2835	55
506	20250103	100800	54931300	2845	2845	2845	2845	0
507	20250103	100700	54931300	2845	2845	2845	2845	1
508	20250103	100600	54928455	2845	2845	2845	2845	10
509	20250103	100500	54900005	2845	2845	2845	2845	1
510	20250103	100400	54897160	2845	2835	2845	2835	16
511	20250103	100300	54851790	2835	2835	2835	2835	1000
512	20250103	100200	52016790	2845	2845	2845	2845	6
513	20250103	100100	51999720	2845	2845	2845	2845	2
514	20250103	100000	51994030	2845	2845	2845	2845	0
515	20250103	095900	51994030	2845	2845	2845	2845	2
516	20250103	095800	51988340	2845	2845	2845	2845	0
517	20250103	095700	51988340	2845	2845	2845	2845	1
518	20250103	095600	51985495	2835	2835	2835	2835	18
519	20250103	095500	51934465	2835	2835	2835	2835	1
520	20250103	095400	51931630	2845	2845	2845	2845	100
521	20250103	095300	51647130	2845	2845	2845	2845	50
522	20250103	095200	51504880	2845	2845	2845	2845	36
523	20250103	095100	51402460	2840	2840	2840	2840	15
524	20250103	095000	51359860	2840	2840	2840	2840	0
525	20250103	094900	51359860	2840	2840	2840	2840	1
526	20250103	094800	51357020	2840	2850	2850	2840	343
527	20250103	094700	50381500	2850	2850	2850	2850	0
528	20250103	094600	50381500	2850	2850	2850	2850	10
529	20250103	094500	50353000	2850	2850	2850	2845	74
530	20250103	094400	50142450	2850	2845	2850	2845	113
531	20250103	094300	49820410	2850	2845	2850	2845	205
532	20250103	094200	49237180	2845	2845	2845	2845	0
533	20250103	094100	49237180	2845	2845	2845	2845	3
534	20250103	094000	49228645	2840	2845	2845	2840	68
535	20250103	093900	49035190	2845	2850	2850	2845	36
536	20250103	093800	48932640	2850	2850	2850	2850	45
537	20250103	093700	48804390	2850	2850	2850	2850	2
538	20250103	093600	48798690	2850	2850	2850	2850	0
539	20250103	093500	48798690	2850	2850	2850	2850	1
540	20250103	093400	48795840	2840	2840	2840	2840	50
541	20250103	093300	48653840	2840	2850	2855	2840	2387
542	20250103	093200	41850965	2850	2850	2850	2850	2
543	20250103	093100	41845265	2845	2845	2845	2845	371
544	20250103	093000	40789770	2845	2850	2850	2845	1233
545	20250103	092900	37281855	2845	2840	2845	2840	1232
546	20250103	092800	33779460	2835	2835	2835	2835	228
547	20250103	092700	33133080	2835	2835	2835	2835	1
548	20250103	092600	33130245	2835	2835	2835	2835	0
549	20250103	092500	33130245	2835	2840	2840	2830	278
550	20250103	092400	32343485	2835	2840	2840	2835	40
551	20250103	092300	32230080	2840	2840	2840	2840	0
552	20250103	092200	32230080	2840	2840	2840	2840	38
553	20250103	092100	32122160	2845	2845	2845	2845	0
554	20250103	092000	32122160	2845	2845	2845	2835	804
555	20250103	091900	29838790	2845	2840	2845	2840	275
556	20250103	091800	29057320	2845	2845	2845	2845	0
557	20250103	091700	29057320	2845	2845	2845	2840	134
558	20250103	091600	28676590	2845	2845	2845	2845	976
559	20250103	091500	25899870	2840	2845	2845	2830	75
560	20250103	091400	25687045	2845	2845	2845	2845	3
561	20250103	091300	25678510	2845	2845	2845	2840	466
562	20250103	091200	24352765	2845	2845	2845	2845	1
563	20250103	091100	24349920	2845	2840	2845	2840	185
564	20250103	091000	23824510	2835	2835	2835	2835	1638
565	20250103	090900	19180780	2830	2830	2830	2830	564
566	20250103	090800	17584660	2820	2835	2835	2820	3
567	20250103	090700	17576185	2835	2835	2835	2835	0
568	20250103	090600	17576185	2835	2835	2835	2835	1
569	20250103	090500	17573350	2835	2835	2835	2835	47
570	20250103	090400	17440105	2835	2830	2835	2830	163
571	20250103	090300	16978015	2800	2815	2835	2800	1174
572	20250103	090200	13656905	2815	2815	2815	2815	0
573	20250103	090100	13656905	2815	2815	2815	2790	4587
574	20250103	090000	766975	2815	2820	2820	2815	272