KissMeData/000680/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183200	261114300	3000	3000	3000	3000	12708
3	20250107	183100	261114300	3000	3000	3000	3000	0
4	20250107	183000	261114300	3000	3000	3000	3000	0
5	20250107	182900	261114300	3000	3000	3000	3000	0
6	20250107	182800	261114300	3000	3000	3000	3000	0
7	20250107	182700	261114300	3000	3000	3000	3000	0
8	20250107	182600	261114300	3000	3000	3000	3000	0
9	20250107	182500	261114300	3000	3000	3000	3000	0
10	20250107	182400	261114300	3000	3000	3000	3000	0
11	20250107	182300	261114300	3000	3000	3000	3000	0
12	20250107	182200	261114300	3000	3000	3000	3000	0
13	20250107	182100	261114300	3000	3000	3000	3000	0
14	20250107	182000	261114300	3000	3000	3000	3000	0
15	20250107	181900	261114300	3000	3000	3000	3000	0
16	20250107	181800	261114300	3000	3000	3000	3000	0
17	20250107	181700	261114300	3000	3000	3000	3000	0
18	20250107	181600	261114300	3000	3000	3000	3000	0
19	20250107	181500	261114300	3000	3000	3000	3000	0
20	20250107	181400	261114300	3000	3000	3000	3000	0
21	20250107	181300	261114300	3000	3000	3000	3000	0
22	20250107	181200	261114300	3000	3000	3000	3000	0
23	20250107	181100	261114300	3000	3000	3000	3000	0
24	20250107	181000	261114300	3000	3000	3000	3000	0
25	20250107	180900	261114300	3000	3000	3000	3000	0
26	20250107	180800	261114300	3000	3000	3000	3000	0
27	20250107	180700	261114300	3000	3000	3000	3000	0
28	20250107	180600	261114300	3000	3000	3000	3000	0
29	20250107	180500	261114300	3000	3000	3000	3000	0
30	20250107	180400	261114300	3000	3000	3000	3000	0
31	20250107	180300	261114300	3000	3000	3000	3000	0
32	20250107	180200	261114300	3000	3000	3000	3000	12708
33	20250107	180100	261114300	3000	3000	3000	3000	0
34	20250107	180000	261114300	3000	3000	3000	3000	0
35	20250107	175900	261114300	3000	3000	3000	3000	0
36	20250107	175800	261114300	3000	3000	3000	3000	0
37	20250107	175700	261114300	3000	3000	3000	3000	0
38	20250107	175600	261114300	3000	3000	3000	3000	0
39	20250107	175500	261114300	3000	3000	3000	3000	0
40	20250107	175400	261114300	3000	3000	3000	3000	0
41	20250107	175300	261114300	3000	3000	3000	3000	0
42	20250107	175200	261114300	3000	3000	3000	3000	0
43	20250107	175100	261114300	3000	3000	3000	3000	0
44	20250107	175000	261114300	3000	3000	3000	3000	0
45	20250107	174900	261114300	3000	3000	3000	3000	0
46	20250107	174800	261114300	3000	3000	3000	3000	0
47	20250107	174700	261114300	3000	3000	3000	3000	0
48	20250107	174600	261114300	3000	3000	3000	3000	0
49	20250107	174500	261114300	3000	3000	3000	3000	0
50	20250107	174400	261114300	3000	3000	3000	3000	0
51	20250107	174300	261114300	3000	3000	3000	3000	0
52	20250107	174200	261114300	3000	3000	3000	3000	0
53	20250107	174100	261114300	3000	3000	3000	3000	0
54	20250107	174000	261114300	3000	3000	3000	3000	0
55	20250107	173900	261114300	3000	3000	3000	3000	0
56	20250107	173800	261114300	3000	3000	3000	3000	0
57	20250107	173700	261114300	3000	3000	3000	3000	0
58	20250107	173600	261114300	3000	3000	3000	3000	0
59	20250107	173500	261114300	3000	3000	3000	3000	0
60	20250107	173400	261114300	3000	3000	3000	3000	0
61	20250107	173300	261114300	3000	3000	3000	3000	0
62	20250107	173200	261114300	3000	3000	3000	3000	12708
63	20250107	173100	261114300	3000	3000	3000	3000	0
64	20250107	173000	261114300	3000	3000	3000	3000	0
65	20250107	172900	261114300	3000	3000	3000	3000	0
66	20250107	172800	261114300	3000	3000	3000	3000	0
67	20250107	172700	261114300	3000	3000	3000	3000	0
68	20250107	172600	261114300	3000	3000	3000	3000	0
69	20250107	172500	261114300	3000	3000	3000	3000	0
70	20250107	172400	261114300	3000	3000	3000	3000	0
71	20250107	172300	261114300	3000	3000	3000	3000	0
72	20250107	172200	261114300	3000	3000	3000	3000	0
73	20250107	172100	261114300	3000	3000	3000	3000	0
74	20250107	172000	261114300	3000	3000	3000	3000	0
75	20250107	171900	261114300	3000	3000	3000	3000	0
76	20250107	171800	261114300	3000	3000	3000	3000	0
77	20250107	171700	261114300	3000	3000	3000	3000	0
78	20250107	171600	261114300	3000	3000	3000	3000	0
79	20250107	171500	261114300	3000	3000	3000	3000	0
80	20250107	171400	261114300	3000	3000	3000	3000	0
81	20250107	171300	261114300	3000	3000	3000	3000	0
82	20250107	171200	261114300	3000	3000	3000	3000	0
83	20250107	171100	261114300	3000	3000	3000	3000	0
84	20250107	171000	261114300	3000	3000	3000	3000	0
85	20250107	170900	261114300	3000	3000	3000	3000	0
86	20250107	170800	261114300	3000	3000	3000	3000	0
87	20250107	170700	261114300	3000	3000	3000	3000	0
88	20250107	170600	261114300	3000	3000	3000	3000	0
89	20250107	170500	261114300	3000	3000	3000	3000	0
90	20250107	170400	261114300	3000	3000	3000	3000	0
91	20250107	170300	261114300	3000	3000	3000	3000	0
92	20250107	170200	261114300	3000	3000	3000	3000	12708
93	20250107	170100	261114300	3000	3000	3000	3000	0
94	20250107	170000	261114300	3000	3000	3000	3000	0
95	20250107	165900	261114300	3000	3000	3000	3000	0
96	20250107	165800	261114300	3000	3000	3000	3000	0
97	20250107	165700	261114300	3000	3000	3000	3000	0
98	20250107	165600	261114300	3000	3000	3000	3000	0
99	20250107	165500	261114300	3000	3000	3000	3000	0
100	20250107	165400	261114300	3000	3000	3000	3000	0
101	20250107	165300	261114300	3000	3000	3000	3000	0
102	20250107	165200	261114300	3000	3000	3000	3000	0
103	20250107	165100	261114300	3000	3000	3000	3000	0
104	20250107	165000	261114300	3000	3000	3000	3000	0
105	20250107	164900	261114300	3000	3000	3000	3000	0
106	20250107	164800	261114300	3000	3000	3000	3000	0
107	20250107	164700	261114300	3000	3000	3000	3000	0
108	20250107	164600	261114300	3000	3000	3000	3000	0
109	20250107	164500	261114300	3000	3000	3000	3000	0
110	20250107	164400	261114300	3000	3000	3000	3000	0
111	20250107	164300	261114300	3000	3000	3000	3000	0
112	20250107	164200	261114300	3000	3000	3000	3000	0
113	20250107	164100	261114300	3000	3000	3000	3000	0
114	20250107	164000	261114300	3000	3000	3000	3000	0
115	20250107	163900	261114300	3000	3000	3000	3000	0
116	20250107	163800	261114300	3000	3000	3000	3000	0
117	20250107	163700	261114300	3000	3000	3000	3000	0
118	20250107	163600	261114300	3000	3000	3000	3000	0
119	20250107	163500	261114300	3000	3000	3000	3000	0
120	20250107	163400	261114300	3000	3000	3000	3000	0
121	20250107	163300	261114300	3000	3000	3000	3000	0
122	20250107	163200	261114300	3000	3000	3000	3000	12708
123	20250107	163100	261114300	3000	3000	3000	3000	0
124	20250107	163000	261114300	3000	3000	3000	3000	0
125	20250107	162900	261114300	3000	3000	3000	3000	0
126	20250107	162800	261114300	3000	3000	3000	3000	0
127	20250107	162700	261114300	3000	3000	3000	3000	0
128	20250107	162600	261114300	3000	3000	3000	3000	0
129	20250107	162500	261114300	3000	3000	3000	3000	0
130	20250107	162400	261114300	3000	3000	3000	3000	0
131	20250107	162300	261114300	3000	3000	3000	3000	0
132	20250107	162200	261114300	3000	3000	3000	3000	0
133	20250107	162100	261114300	3000	3000	3000	3000	0
134	20250107	162000	261114300	3000	3000	3000	3000	0
135	20250107	161900	261114300	3000	3000	3000	3000	0
136	20250107	161800	261114300	3000	3000	3000	3000	0
137	20250107	161700	261114300	3000	3000	3000	3000	0
138	20250107	161600	261114300	3000	3000	3000	3000	0
139	20250107	161500	261114300	3000	3000	3000	3000	0
140	20250107	161400	261114300	3000	3000	3000	3000	0
141	20250107	161300	261114300	3000	3000	3000	3000	0
142	20250107	161200	261114300	3000	3000	3000	3000	0
143	20250107	161100	261114300	3000	3000	3000	3000	0
144	20250107	161000	261114300	3000	3000	3000	3000	0
145	20250107	160900	261114300	3000	3000	3000	3000	0
146	20250107	160800	261114300	3000	3000	3000	3000	0
147	20250107	160700	261114300	3000	3000	3000	3000	0
148	20250107	160600	261114300	3000	3000	3000	3000	0
149	20250107	160500	261114300	3000	3000	3000	3000	0
150	20250107	160400	261114300	3000	3000	3000	3000	0
151	20250107	160300	261114300	3000	3000	3000	3000	0
152	20250107	160200	261114300	3000	3000	3000	3000	12708
153	20250107	160100	261114300	3000	3000	3000	3000	0
154	20250107	160000	261114300	3000	3000	3000	3000	0
155	20250107	155900	261114300	3000	3000	3000	3000	0
156	20250107	155800	261114300	3000	3000	3000	3000	0
157	20250107	155700	261114300	3000	3000	3000	3000	0
158	20250107	155600	261114300	3000	3000	3000	3000	0
159	20250107	155500	261114300	3000	3000	3000	3000	0
160	20250107	155400	261114300	3000	3000	3000	3000	0
161	20250107	155300	261114300	3000	3000	3000	3000	0
162	20250107	155200	261114300	3000	3000	3000	3000	0
163	20250107	155100	261114300	3000	3000	3000	3000	0
164	20250107	155000	261114300	3000	3000	3000	3000	0
165	20250107	154900	261114300	3000	3000	3000	3000	0
166	20250107	154800	261114300	3000	3000	3000	3000	0
167	20250107	154700	261114300	3000	3000	3000	3000	0
168	20250107	154600	261114300	3000	3000	3000	3000	0
169	20250107	154500	261114300	3000	3000	3000	3000	0
170	20250107	154400	261114300	3000	3000	3000	3000	0
171	20250107	154300	261114300	3000	3000	3000	3000	0
172	20250107	154200	261114300	3000	3000	3000	3000	0
173	20250107	154100	261114300	3000	3000	3000	3000	0
174	20250107	154000	261114300	3000	3000	3000	3000	0
175	20250107	153900	261114300	3000	3000	3000	3000	0
176	20250107	153800	261114300	3000	3000	3000	3000	0
177	20250107	153700	261114300	3000	3000	3000	3000	0
178	20250107	153600	261114300	3000	3000	3000	3000	0
179	20250107	153500	261114300	3000	3000	3000	3000	0
180	20250107	153400	261114300	3000	3000	3000	3000	0
181	20250107	153300	261114300	3000	3000	3000	3000	0
182	20250107	153200	261114300	3000	3000	3000	3000	12708
183	20250107	153100	261114300	3000	3000	3000	3000	0
184	20250107	153000	261114300	3000	3000	3000	3000	12708
185	20250107	152900	222990300	2975	2975	2975	2975	0
186	20250107	152800	222990300	2975	2975	2975	2975	0
187	20250107	152700	222990300	2975	2975	2975	2975	0
188	20250107	152600	222990300	2975	2975	2975	2975	0
189	20250107	152500	222990300	2975	2975	2975	2975	0
190	20250107	152400	222990300	2975	2975	2975	2975	0
191	20250107	152300	222990300	2975	2975	2975	2975	0
192	20250107	152200	222990300	2975	2975	2975	2975	0
193	20250107	152100	222990300	2975	2975	2975	2975	0
194	20250107	152000	222990300	2975	2975	2975	2975	0
195	20250107	151900	222990300	2975	2960	2975	2955	1485
196	20250107	151800	218581400	2960	2960	2960	2960	22
197	20250107	151700	218516280	2970	2970	2970	2970	0
198	20250107	151600	218516280	2970	2970	2970	2930	1850
199	20250107	151500	213069450	2970	2965	2970	2965	245
200	20250107	151400	212341825	2970	2950	2970	2950	916
201	20250107	151300	209624390	2965	2960	2965	2950	1184
202	20250107	151200	206116880	2960	2960	2960	2960	136
203	20250107	151100	205714320	2960	2950	2960	2950	1394
204	20250107	151000	201594940	2945	2940	2945	2940	30
205	20250107	150900	201506640	2940	2940	2950	2940	206
206	20250107	150800	200899580	2940	2940	2940	2940	101
207	20250107	150700	200602640	2940	2940	2940	2940	0
208	20250107	150600	200602640	2940	2940	2940	2940	1
209	20250107	150500	200599700	2950	2950	2950	2950	327
210	20250107	150400	199635050	2935	2935	2935	2935	0
211	20250107	150300	199635050	2935	2935	2935	2935	0
212	20250107	150200	199635050	2935	2935	2935	2935	0
213	20250107	150100	199635050	2935	2935	2935	2935	7
214	20250107	150000	199614505	2935	2950	2950	2935	6
215	20250107	145900	199596865	2950	2950	2950	2950	207
216	20250107	145800	198986215	2935	2935	2935	2935	1
217	20250107	145700	198983280	2935	2935	2935	2935	0
218	20250107	145600	198983280	2935	2935	2935	2935	0
219	20250107	145500	198983280	2935	2935	2935	2935	2
220	20250107	145400	198977410	2950	2950	2955	2935	1783
221	20250107	145300	193710955	2950	2950	2950	2950	0
222	20250107	145200	193710955	2950	2950	2950	2950	0
223	20250107	145100	193710955	2950	2935	2950	2935	3001
224	20250107	145000	184860875	2935	2935	2935	2935	1
225	20250107	144900	184857940	2930	2930	2930	2930	40
226	20250107	144800	184740740	2930	2930	2930	2930	0
227	20250107	144700	184740740	2930	2930	2930	2930	6
228	20250107	144600	184723160	2930	2935	2935	2930	38
229	20250107	144500	184611755	2940	2940	2940	2940	1999
230	20250107	144400	178734695	2940	2940	2940	2940	2
231	20250107	144300	178728815	2945	2945	2945	2945	0
232	20250107	144200	178728815	2945	2945	2945	2945	8
233	20250107	144100	178705255	2945	2945	2945	2940	229
234	20250107	144000	178030855	2950	2945	2950	2945	150
235	20250107	143900	177588855	2945	2950	2950	2945	14
236	20250107	143800	177547580	2950	2945	2950	2945	17
237	20250107	143700	177497505	2945	2950	2950	2945	123
238	20250107	143600	177135260	2935	2945	2950	2935	4423
239	20250107	143500	164104590	2940	2940	2940	2940	944
240	20250107	143400	161329230	2935	2940	2940	2935	11
241	20250107	143300	161296895	2930	2930	2930	2930	0
242	20250107	143200	161296895	2930	2940	2940	2930	11
243	20250107	143100	161264565	2935	2930	2935	2930	3
244	20250107	143000	161255765	2940	2940	2940	2940	2
245	20250107	142900	161249885	2940	2935	2940	2930	18
246	20250107	142800	161196980	2930	2930	2930	2930	0
247	20250107	142700	161196980	2930	2930	2930	2930	0
248	20250107	142600	161196980	2930	2935	2935	2930	98
249	20250107	142500	160909355	2930	2930	2930	2930	10
250	20250107	142400	160880055	2925	2925	2925	2925	2
251	20250107	142300	160874205	2925	2925	2925	2925	1
252	20250107	142200	160871280	2925	2925	2925	2925	0
253	20250107	142100	160871280	2925	2925	2925	2925	1
254	20250107	142000	160868355	2930	2930	2930	2930	246
255	20250107	141900	160147575	2930	2930	2930	2930	1
256	20250107	141800	160144645	2935	2930	2935	2930	3
257	20250107	141700	160135850	2930	2930	2930	2930	14
258	20250107	141600	160094830	2935	2935	2935	2935	0
259	20250107	141500	160094830	2935	2935	2935	2935	0
260	20250107	141400	160094830	2935	2930	2935	2930	6
261	20250107	141300	160077240	2930	2930	2930	2930	150
262	20250107	141200	159637740	2930	2930	2930	2930	50
263	20250107	141100	159491240	2930	2930	2930	2930	2
264	20250107	141000	159485380	2935	2930	2935	2930	3
265	20250107	140900	159476585	2930	2930	2930	2930	0
266	20250107	140800	159476585	2930	2920	2930	2920	4
267	20250107	140700	159464895	2920	2920	2920	2920	2
268	20250107	140600	159459055	2935	2920	2935	2920	2460
269	20250107	140500	152254370	2915	2915	2915	2915	2
270	20250107	140400	152248540	2915	2915	2915	2915	1
271	20250107	140300	152245625	2920	2910	2920	2910	121
272	20250107	140200	151893105	2910	2910	2910	2910	100
273	20250107	140100	151602105	2910	2920	2920	2910	33
274	20250107	140000	151505755	2915	2915	2920	2915	250
275	20250107	135900	150776755	2915	2915	2915	2915	2
276	20250107	135800	150770925	2915	2915	2915	2915	0
277	20250107	135700	150770925	2915	2920	2920	2915	22
278	20250107	135600	150706700	2920	2920	2920	2920	31
279	20250107	135500	150616180	2915	2915	2915	2915	1001
280	20250107	135400	147698265	2925	2925	2925	2925	0
281	20250107	135300	147698265	2925	2920	2925	2915	1200
282	20250107	135200	144194275	2925	2925	2925	2925	0
283	20250107	135100	144194275	2925	2925	2925	2925	0
284	20250107	135000	144194275	2925	2915	2925	2915	255
285	20250107	134900	143448440	2920	2920	2920	2920	0
286	20250107	134800	143448440	2920	2920	2920	2920	0
287	20250107	134700	143448440	2920	2920	2920	2915	11
288	20250107	134600	143416325	2920	2920	2920	2920	1
289	20250107	134500	143413405	2915	2915	2915	2915	0
290	20250107	134400	143413405	2915	2915	2915	2915	0
291	20250107	134300	143413405	2915	2925	2925	2915	2
292	20250107	134200	143407565	2920	2920	2920	2920	4
293	20250107	134100	143395885	2920	2920	2920	2920	1
294	20250107	134000	143392965	2920	2920	2920	2920	1
295	20250107	133900	143390045	2915	2920	2925	2915	325
296	20250107	133800	142440105	2915	2915	2915	2915	2
297	20250107	133700	142434275	2920	2920	2920	2920	0
298	20250107	133600	142434275	2920	2920	2920	2920	0
299	20250107	133500	142434275	2920	2920	2925	2920	13
300	20250107	133400	142396295	2925	2925	2925	2925	508
301	20250107	133300	140910395	2925	2925	2925	2925	62
302	20250107	133200	140729045	2930	2915	2930	2915	87
303	20250107	133100	140474575	2925	2925	2925	2925	215
304	20250107	133000	139845700	2920	2920	2920	2920	1
305	20250107	132900	139842780	2915	2915	2915	2915	1
306	20250107	132800	139839865	2920	2920	2920	2920	0
307	20250107	132700	139839865	2920	2920	2920	2920	1
308	20250107	132600	139836945	2925	2915	2925	2915	7
309	20250107	132500	139816510	2915	2915	2915	2915	6
310	20250107	132400	139799020	2920	2920	2920	2920	1
311	20250107	132300	139796100	2925	2915	2925	2915	258
312	20250107	132200	139041470	2920	2920	2920	2920	0
313	20250107	132100	139041470	2920	2920	2920	2920	2
314	20250107	132000	139035630	2915	2915	2915	2915	2
315	20250107	131900	139029800	2920	2920	2920	2920	0
316	20250107	131800	139029800	2920	2920	2920	2920	2
317	20250107	131700	139023960	2915	2915	2915	2915	1
318	20250107	131600	139021045	2915	2915	2915	2915	1
319	20250107	131500	139018130	2915	2915	2915	2915	0
320	20250107	131400	139018130	2915	2915	2920	2915	207
321	20250107	131300	138413700	2915	2915	2915	2915	1
322	20250107	131200	138410785	2915	2915	2915	2915	0
323	20250107	131100	138410785	2915	2915	2915	2915	0
324	20250107	131000	138410785	2915	2915	2915	2915	12
325	20250107	130900	138375805	2920	2920	2920	2920	49
326	20250107	130800	138232725	2920	2915	2920	2915	31
327	20250107	130700	138142210	2915	2915	2915	2915	5
328	20250107	130600	138127635	2915	2915	2915	2915	8
329	20250107	130500	138104315	2915	2915	2915	2915	38
330	20250107	130400	137993545	2910	2910	2910	2910	1
331	20250107	130300	137990635	2910	2910	2910	2910	0
332	20250107	130200	137990635	2910	2910	2910	2910	1
333	20250107	130100	137987725	2910	2910	2910	2910	74
334	20250107	130000	137772385	2910	2915	2915	2910	2
335	20250107	125900	137766560	2915	2915	2915	2915	11
336	20250107	125800	137734495	2910	2915	2915	2910	12
337	20250107	125700	137699525	2910	2910	2915	2910	12
338	20250107	125600	137664600	2920	2915	2920	2915	64
339	20250107	125500	137477785	2915	2915	2920	2915	338
340	20250107	125400	136492510	2910	2910	2910	2910	1
341	20250107	125300	136489600	2915	2915	2915	2915	1
342	20250107	125200	136486685	2910	2915	2915	2910	24
343	20250107	125100	136416735	2920	2915	2920	2915	20
344	20250107	125000	136358430	2910	2915	2915	2910	16
345	20250107	124900	136311810	2915	2910	2915	2910	2
346	20250107	124800	136305985	2915	2915	2915	2915	0
347	20250107	124700	136305985	2915	2910	2915	2910	8
348	20250107	124600	136282695	2910	2910	2910	2910	0
349	20250107	124500	136282695	2910	2915	2915	2910	604
350	20250107	124400	134525050	2915	2910	2915	2910	2
351	20250107	124300	134519225	2915	2915	2920	2910	144
352	20250107	124200	134099465	2915	2915	2915	2915	0
353	20250107	124100	134099465	2915	2915	2915	2915	1
354	20250107	124000	134096550	2920	2910	2920	2910	2
355	20250107	123900	134090720	2910	2910	2910	2910	100
356	20250107	123800	133799720	2920	2920	2920	2920	1
357	20250107	123700	133796800	2910	2915	2915	2910	849
358	20250107	123600	131325540	2920	2920	2920	2920	0
359	20250107	123500	131325540	2920	2915	2920	2915	709
360	20250107	123400	129258800	2915	2915	2915	2915	229
361	20250107	123300	128591265	2920	2920	2920	2920	1
362	20250107	123200	128588345	2915	2915	2915	2915	4
363	20250107	123100	128576685	2915	2920	2920	2915	2
364	20250107	123000	128570850	2915	2915	2915	2915	1
365	20250107	122900	128567935	2915	2915	2915	2915	0
366	20250107	122800	128567935	2915	2920	2920	2915	4
367	20250107	122700	128556270	2920	2920	2920	2920	0
368	20250107	122600	128556270	2920	2920	2920	2920	1
369	20250107	122500	128553350	2915	2915	2915	2915	199
370	20250107	122400	127973265	2925	2925	2925	2925	0
371	20250107	122300	127973265	2925	2920	2925	2920	4254
372	20250107	122200	115551580	2920	2920	2920	2920	0
373	20250107	122100	115551580	2920	2925	2925	2920	2
374	20250107	122000	115545735	2920	2925	2925	2920	49
375	20250107	121900	115402415	2925	2920	2925	2920	2026
376	20250107	121800	109486370	2925	2925	2925	2925	1
377	20250107	121700	109483445	2920	2920	2920	2920	1
378	20250107	121600	109480525	2925	2920	2925	2920	2
379	20250107	121500	109474680	2925	2925	2925	2925	70
380	20250107	121400	109269930	2925	2925	2925	2925	1
381	20250107	121300	109267005	2920	2920	2920	2920	2
382	20250107	121200	109261165	2920	2920	2920	2920	1
383	20250107	121100	109258245	2925	2925	2925	2925	1
384	20250107	121000	109255320	2920	2920	2920	2920	2
385	20250107	120900	109249480	2920	2925	2925	2920	156
386	20250107	120800	108793955	2920	2920	2920	2920	0
387	20250107	120700	108793955	2920	2920	2920	2920	3
388	20250107	120600	108785195	2920	2925	2925	2920	21
389	20250107	120500	108723870	2925	2925	2925	2925	0
390	20250107	120400	108723870	2925	2925	2925	2925	1
391	20250107	120300	108720945	2920	2920	2920	2920	2
392	20250107	120200	108715105	2925	2925	2925	2925	1
393	20250107	120100	108712180	2925	2925	2925	2920	81
394	20250107	120000	108475260	2920	2920	2920	2920	1
395	20250107	115900	108472340	2925	2925	2925	2925	1
396	20250107	115800	108469415	2920	2920	2920	2920	2
397	20250107	115700	108463575	2920	2925	2925	2920	2
398	20250107	115600	108457730	2920	2920	2920	2920	1
399	20250107	115500	108454810	2920	2920	2920	2920	1
400	20250107	115400	108451890	2925	2925	2925	2925	1
401	20250107	115300	108448965	2920	2920	2920	2920	1
402	20250107	115200	108446045	2920	2925	2925	2920	2
403	20250107	115100	108440200	2920	2920	2920	2920	1
404	20250107	115000	108437280	2920	2925	2925	2920	91
405	20250107	114900	108171110	2925	2925	2925	2925	239
406	20250107	114800	107472035	2930	2930	2930	2930	0
407	20250107	114700	107472035	2930	2925	2930	2925	2
408	20250107	114600	107466180	2925	2925	2925	2925	25
409	20250107	114500	107393055	2925	2930	2930	2925	2
410	20250107	114400	107387200	2925	2925	2925	2925	0
411	20250107	114300	107387200	2925	2925	2925	2925	4
412	20250107	114200	107375500	2930	2930	2930	2930	1
413	20250107	114100	107372570	2925	2925	2925	2925	2
414	20250107	114000	107366720	2925	2925	2930	2925	3
415	20250107	113900	107357940	2930	2930	2930	2930	0
416	20250107	113800	107357940	2930	2930	2930	2930	0
417	20250107	113700	107357940	2930	2925	2930	2925	2
418	20250107	113600	107352085	2925	2925	2925	2925	1
419	20250107	113500	107349160	2925	2925	2925	2925	1
420	20250107	113400	107346235	2920	2920	2920	2920	1
421	20250107	113300	107343315	2930	2930	2930	2930	1
422	20250107	113200	107340385	2930	2930	2930	2930	0
423	20250107	113100	107340385	2930	2930	2930	2930	1
424	20250107	113000	107337455	2920	2925	2930	2920	4
425	20250107	112900	107325755	2925	2925	2925	2925	200
426	20250107	112800	106740755	2930	2925	2930	2925	7
427	20250107	112700	106720275	2920	2920	2920	2920	1
428	20250107	112600	106717355	2925	2925	2925	2925	1
429	20250107	112500	106714430	2930	2925	2930	2925	140
430	20250107	112400	106304925	2920	2925	2925	2920	65
431	20250107	112300	106114815	2925	2930	2930	2925	2
432	20250107	112200	106108960	2925	2925	2925	2925	183
433	20250107	112100	105573685	2925	2930	2930	2925	2
434	20250107	112000	105567830	2925	2925	2925	2925	2
435	20250107	111900	105561980	2930	2930	2930	2930	0
436	20250107	111800	105561980	2930	2930	2930	2925	7
437	20250107	111700	105541475	2930	2930	2930	2930	110
438	20250107	111600	105219175	2930	2935	2935	2930	1092
439	20250107	111500	102019610	2930	2935	2935	2930	6
440	20250107	111400	102002005	2935	2935	2935	2935	4
441	20250107	111300	101990265	2935	2930	2935	2930	1013
442	20250107	111200	99022170	2930	2935	2935	2930	110
443	20250107	111100	98699325	2935	2935	2935	2935	1
444	20250107	111000	98696390	2930	2930	2930	2930	2
445	20250107	110900	98690530	2940	2940	2940	2930	5
446	20250107	110800	98675850	2935	2935	2935	2935	160
447	20250107	110700	98206250	2935	2930	2935	2930	44
448	20250107	110600	98077120	2920	2930	2935	2920	81
449	20250107	110500	97840575	2940	2940	2940	2940	10
450	20250107	110400	97811175	2940	2925	2940	2920	1712
451	20250107	110300	92792505	2925	2925	2925	2920	67
452	20250107	110200	92596545	2925	2925	2925	2925	0
453	20250107	110100	92596545	2925	2925	2925	2925	1
454	20250107	110000	92593620	2920	2915	2920	2915	3
455	20250107	105900	92584865	2925	2925	2925	2925	1
456	20250107	105800	92581940	2920	2920	2920	2920	2044
457	20250107	105700	86613460	2915	2920	2920	2915	242
458	20250107	105600	85906825	2920	2920	2920	2915	1281
459	20250107	105500	82166315	2920	2920	2920	2920	0
460	20250107	105400	82166315	2920	2915	2920	2910	5
461	20250107	105300	82151745	2915	2915	2915	2915	0
462	20250107	105200	82151745	2915	2915	2915	2915	1
463	20250107	105100	82148830	2905	2910	2910	2905	212
464	20250107	105000	81531985	2910	2915	2915	2910	98
465	20250107	104900	81246455	2920	2915	2920	2915	3
466	20250107	104800	81237700	2915	2920	2920	2915	101
467	20250107	104700	80943280	2920	2920	2920	2920	3
468	20250107	104600	80934520	2915	2920	2920	2915	3
469	20250107	104500	80925770	2915	2920	2920	2915	45
470	20250107	104400	80794590	2920	2925	2925	2920	2173
471	20250107	104300	74449425	2920	2920	2920	2920	272
472	20250107	104200	73655185	2930	2920	2930	2920	2
473	20250107	104100	73649335	2925	2920	2925	2920	4
474	20250107	104000	73637650	2920	2925	2925	2920	2
475	20250107	103900	73631805	2920	2920	2920	2920	3
476	20250107	103800	73623045	2930	2930	2930	2930	0
477	20250107	103700	73623045	2930	2920	2930	2920	201
478	20250107	103600	73035610	2925	2920	2925	2920	38
479	20250107	103500	72924475	2920	2925	2925	2920	10
480	20250107	103400	72895270	2925	2925	2925	2925	35
481	20250107	103300	72792895	2925	2925	2925	2920	99
482	20250107	103200	72503335	2925	2925	2925	2925	887
483	20250107	103100	69908860	2925	2925	2925	2925	0
484	20250107	103000	69908860	2925	2925	2930	2920	2135
485	20250107	102900	63653335	2930	2930	2930	2930	0
486	20250107	102800	63653335	2930	2930	2930	2930	1
487	20250107	102700	63650405	2930	2925	2930	2920	12
488	20250107	102600	63615265	2930	2925	2930	2925	2
489	20250107	102500	63609410	2925	2925	2930	2925	3
490	20250107	102400	63600630	2920	2920	2920	2920	1
491	20250107	102300	63597710	2925	2925	2925	2925	1
492	20250107	102200	63594785	2920	2930	2930	2920	11
493	20250107	102100	63562655	2920	2925	2930	2920	6
494	20250107	102000	63545115	2930	2930	2930	2930	0
495	20250107	101900	63545115	2930	2930	2930	2930	0
496	20250107	101800	63545115	2930	2920	2930	2920	3
497	20250107	101700	63536335	2930	2925	2930	2920	6
498	20250107	101600	63518775	2920	2930	2930	2920	4586
499	20250107	101500	50127645	2920	2920	2920	2920	0
500	20250107	101400	50127645	2920	2925	2930	2920	3
501	20250107	101300	50118870	2925	2920	2925	2920	10
502	20250107	101200	50089665	2920	2920	2920	2920	1
503	20250107	101100	50086745	2930	2925	2930	2920	39
504	20250107	101000	49972720	2930	2925	2930	2925	7
505	20250107	100900	49952220	2935	2935	2935	2930	4
506	20250107	100800	49940485	2935	2935	2935	2935	4
507	20250107	100700	49928745	2930	2925	2935	2925	402
508	20250107	100600	48751135	2930	2920	2930	2920	116
509	20250107	100500	48411305	2920	2930	2930	2920	102
510	20250107	100400	48113455	2930	2930	2930	2930	2
511	20250107	100300	48107595	2920	2920	2925	2920	249
512	20250107	100200	47380510	2920	2925	2925	2920	1413
513	20250107	100100	43253385	2930	2920	2930	2920	12
514	20250107	100000	43218335	2930	2930	2930	2930	163
515	20250107	095900	42740745	2935	2935	2935	2935	1
516	20250107	095800	42737810	2935	2935	2935	2935	0
517	20250107	095700	42737810	2935	2935	2935	2935	1
518	20250107	095600	42734875	2935	2935	2935	2935	0
519	20250107	095500	42734875	2935	2935	2935	2935	0
520	20250107	095400	42734875	2935	2935	2935	2935	2
521	20250107	095300	42729005	2930	2930	2930	2930	40
522	20250107	095200	42611805	2930	2935	2935	2930	151
523	20250107	095100	42169370	2930	2930	2930	2930	23
524	20250107	095000	42101980	2935	2935	2935	2935	1
525	20250107	094900	42099045	2935	2920	2935	2920	2
526	20250107	094800	42093190	2935	2920	2935	2920	43
527	20250107	094700	41967615	2920	2935	2935	2920	4
528	20250107	094600	41955890	2920	2925	2925	2920	1934
529	20250107	094500	36306440	2925	2930	2930	2925	3
530	20250107	094400	36297655	2930	2930	2930	2930	23
531	20250107	094300	36230265	2930	2930	2930	2930	100
532	20250107	094200	35937265	2935	2935	2935	2935	2
533	20250107	094100	35931395	2930	2930	2930	2930	193
534	20250107	094000	35365905	2930	2935	2935	2930	51
535	20250107	093900	35216470	2935	2935	2935	2935	1
536	20250107	093800	35213535	2935	2925	2935	2925	142
537	20250107	093700	34798175	2935	2930	2935	2930	314
538	20250107	093600	33878145	2935	2935	2935	2935	0
539	20250107	093500	33878145	2935	2930	2935	2930	6
540	20250107	093400	33860545	2935	2930	2935	2930	18
541	20250107	093300	33807790	2935	2935	2935	2935	18
542	20250107	093200	33754960	2930	2935	2935	2930	695
543	20250107	093100	31718550	2940	2940	2940	2940	0
544	20250107	093000	31718550	2940	2940	2940	2940	1
545	20250107	092900	31715610	2940	2940	2940	2940	0
546	20250107	092800	31715610	2940	2940	2940	2940	5
547	20250107	092700	31700910	2940	2935	2940	2935	152
548	20250107	092600	31254770	2940	2940	2940	2940	170
549	20250107	092500	30754970	2940	2940	2940	2935	14
550	20250107	092400	30713825	2935	2935	2935	2935	35
551	20250107	092300	30611100	2940	2930	2940	2930	167
552	20250107	092200	30121455	2930	2930	2930	2930	34
553	20250107	092100	30021835	2935	2940	2940	2935	187
554	20250107	092000	29472640	2940	2935	2940	2935	105
555	20250107	091900	29164460	2940	2940	2940	2940	925
556	20250107	091800	26444960	2940	2925	2940	2925	26
557	20250107	091700	26368895	2940	2940	2940	2940	0
558	20250107	091600	26368895	2940	2935	2940	2930	1694
559	20250107	091500	21402920	2940	2935	2940	2935	8
560	20250107	091400	21379430	2940	2940	2940	2940	0
561	20250107	091300	21379430	2940	2930	2940	2930	11
562	20250107	091200	21347155	2935	2940	2940	2930	223
563	20250107	091100	20692540	2930	2930	2930	2930	103
564	20250107	091000	20390750	2940	2940	2940	2940	0
565	20250107	090900	20390750	2940	2930	2940	2930	13
566	20250107	090800	20352645	2925	2935	2935	2925	462
567	20250107	090700	18999040	2935	2935	2935	2935	336
568	20250107	090600	18012880	2945	2935	2945	2935	1133
569	20250107	090500	14687515	2935	2935	2935	2930	2230
570	20250107	090400	8147465	2935	2935	2935	2935	26
571	20250107	090300	8071155	2935	2935	2935	2930	3
572	20250107	090200	8062355	2935	2940	2945	2935	12
573	20250107	090100	8027070	2940	2925	2940	2925	2312
574	20250107	090000	1233585	2925	2910	2925	2910	423