KissMeData/000680/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183200	94053595	2925	2925	2925	2925	1856
3	20250115	183100	94053595	2925	2925	2925	2925	0
4	20250115	183000	94053595	2925	2925	2925	2925	0
5	20250115	182900	94053595	2925	2925	2925	2925	0
6	20250115	182800	94053595	2925	2925	2925	2925	0
7	20250115	182700	94053595	2925	2925	2925	2925	0
8	20250115	182600	94053595	2925	2925	2925	2925	0
9	20250115	182500	94053595	2925	2925	2925	2925	0
10	20250115	182400	94053595	2925	2925	2925	2925	0
11	20250115	182300	94053595	2925	2925	2925	2925	0
12	20250115	182200	94053595	2925	2925	2925	2925	0
13	20250115	182100	94053595	2925	2925	2925	2925	0
14	20250115	182000	94053595	2925	2925	2925	2925	0
15	20250115	181900	94053595	2925	2925	2925	2925	0
16	20250115	181800	94053595	2925	2925	2925	2925	0
17	20250115	181700	94053595	2925	2925	2925	2925	0
18	20250115	181600	94053595	2925	2925	2925	2925	0
19	20250115	181500	94053595	2925	2925	2925	2925	0
20	20250115	181400	94053595	2925	2925	2925	2925	0
21	20250115	181300	94053595	2925	2925	2925	2925	0
22	20250115	181200	94053595	2925	2925	2925	2925	0
23	20250115	181100	94053595	2925	2925	2925	2925	0
24	20250115	181000	94053595	2925	2925	2925	2925	0
25	20250115	180900	94053595	2925	2925	2925	2925	0
26	20250115	180800	94053595	2925	2925	2925	2925	0
27	20250115	180700	94053595	2925	2925	2925	2925	0
28	20250115	180600	94053595	2925	2925	2925	2925	0
29	20250115	180500	94053595	2925	2925	2925	2925	0
30	20250115	180400	94053595	2925	2925	2925	2925	0
31	20250115	180300	94053595	2925	2925	2925	2925	0
32	20250115	180200	94053595	2925	2925	2925	2925	1856
33	20250115	180100	94053595	2925	2925	2925	2925	0
34	20250115	180000	94053595	2925	2925	2925	2925	0
35	20250115	175900	94053595	2925	2925	2925	2925	0
36	20250115	175800	94053595	2925	2925	2925	2925	0
37	20250115	175700	94053595	2925	2925	2925	2925	0
38	20250115	175600	94053595	2925	2925	2925	2925	0
39	20250115	175500	94053595	2925	2925	2925	2925	0
40	20250115	175400	94053595	2925	2925	2925	2925	0
41	20250115	175300	94053595	2925	2925	2925	2925	0
42	20250115	175200	94053595	2925	2925	2925	2925	0
43	20250115	175100	94053595	2925	2925	2925	2925	0
44	20250115	175000	94053595	2925	2925	2925	2925	0
45	20250115	174900	94053595	2925	2925	2925	2925	0
46	20250115	174800	94053595	2925	2925	2925	2925	0
47	20250115	174700	94053595	2925	2925	2925	2925	0
48	20250115	174600	94053595	2925	2925	2925	2925	0
49	20250115	174500	94053595	2925	2925	2925	2925	0
50	20250115	174400	94053595	2925	2925	2925	2925	0
51	20250115	174300	94053595	2925	2925	2925	2925	0
52	20250115	174200	94053595	2925	2925	2925	2925	0
53	20250115	174100	94053595	2925	2925	2925	2925	0
54	20250115	174000	94053595	2925	2925	2925	2925	0
55	20250115	173900	94053595	2925	2925	2925	2925	0
56	20250115	173800	94053595	2925	2925	2925	2925	0
57	20250115	173700	94053595	2925	2925	2925	2925	0
58	20250115	173600	94053595	2925	2925	2925	2925	0
59	20250115	173500	94053595	2925	2925	2925	2925	0
60	20250115	173400	94053595	2925	2925	2925	2925	0
61	20250115	173300	94053595	2925	2925	2925	2925	0
62	20250115	173200	94053595	2925	2925	2925	2925	1856
63	20250115	173100	94053595	2925	2925	2925	2925	0
64	20250115	173000	94053595	2925	2925	2925	2925	0
65	20250115	172900	94053595	2925	2925	2925	2925	0
66	20250115	172800	94053595	2925	2925	2925	2925	0
67	20250115	172700	94053595	2925	2925	2925	2925	0
68	20250115	172600	94053595	2925	2925	2925	2925	0
69	20250115	172500	94053595	2925	2925	2925	2925	0
70	20250115	172400	94053595	2925	2925	2925	2925	0
71	20250115	172300	94053595	2925	2925	2925	2925	0
72	20250115	172200	94053595	2925	2925	2925	2925	0
73	20250115	172100	94053595	2925	2925	2925	2925	0
74	20250115	172000	94053595	2925	2925	2925	2925	0
75	20250115	171900	94053595	2925	2925	2925	2925	0
76	20250115	171800	94053595	2925	2925	2925	2925	0
77	20250115	171700	94053595	2925	2925	2925	2925	0
78	20250115	171600	94053595	2925	2925	2925	2925	0
79	20250115	171500	94053595	2925	2925	2925	2925	0
80	20250115	171400	94053595	2925	2925	2925	2925	0
81	20250115	171300	94053595	2925	2925	2925	2925	0
82	20250115	171200	94053595	2925	2925	2925	2925	0
83	20250115	171100	94053595	2925	2925	2925	2925	0
84	20250115	171000	94053595	2925	2925	2925	2925	0
85	20250115	170900	94053595	2925	2925	2925	2925	0
86	20250115	170800	94053595	2925	2925	2925	2925	0
87	20250115	170700	94053595	2925	2925	2925	2925	0
88	20250115	170600	94053595	2925	2925	2925	2925	0
89	20250115	170500	94053595	2925	2925	2925	2925	0
90	20250115	170400	94053595	2925	2925	2925	2925	0
91	20250115	170300	94053595	2925	2925	2925	2925	0
92	20250115	170200	94053595	2925	2925	2925	2925	1856
93	20250115	170100	94053595	2925	2925	2925	2925	0
94	20250115	170000	94053595	2925	2925	2925	2925	0
95	20250115	165900	94053595	2925	2925	2925	2925	0
96	20250115	165800	94053595	2925	2925	2925	2925	0
97	20250115	165700	94053595	2925	2925	2925	2925	0
98	20250115	165600	94053595	2925	2925	2925	2925	0
99	20250115	165500	94053595	2925	2925	2925	2925	0
100	20250115	165400	94053595	2925	2925	2925	2925	0
101	20250115	165300	94053595	2925	2925	2925	2925	0
102	20250115	165200	94053595	2925	2925	2925	2925	0
103	20250115	165100	94053595	2925	2925	2925	2925	0
104	20250115	165000	94053595	2925	2925	2925	2925	0
105	20250115	164900	94053595	2925	2925	2925	2925	0
106	20250115	164800	94053595	2925	2925	2925	2925	0
107	20250115	164700	94053595	2925	2925	2925	2925	0
108	20250115	164600	94053595	2925	2925	2925	2925	0
109	20250115	164500	94053595	2925	2925	2925	2925	0
110	20250115	164400	94053595	2925	2925	2925	2925	0
111	20250115	164300	94053595	2925	2925	2925	2925	0
112	20250115	164200	94053595	2925	2925	2925	2925	0
113	20250115	164100	94053595	2925	2925	2925	2925	0
114	20250115	164000	94053595	2925	2925	2925	2925	0
115	20250115	163900	94053595	2925	2925	2925	2925	0
116	20250115	163800	94053595	2925	2925	2925	2925	0
117	20250115	163700	94053595	2925	2925	2925	2925	0
118	20250115	163600	94053595	2925	2925	2925	2925	0
119	20250115	163500	94053595	2925	2925	2925	2925	0
120	20250115	163400	94053595	2925	2925	2925	2925	0
121	20250115	163300	94053595	2925	2925	2925	2925	0
122	20250115	163200	94053595	2925	2925	2925	2925	1856
123	20250115	163100	94053595	2925	2925	2925	2925	0
124	20250115	163000	94053595	2925	2925	2925	2925	0
125	20250115	162900	94053595	2925	2925	2925	2925	0
126	20250115	162800	94053595	2925	2925	2925	2925	0
127	20250115	162700	94053595	2925	2925	2925	2925	0
128	20250115	162600	94053595	2925	2925	2925	2925	0
129	20250115	162500	94053595	2925	2925	2925	2925	0
130	20250115	162400	94053595	2925	2925	2925	2925	0
131	20250115	162300	94053595	2925	2925	2925	2925	0
132	20250115	162200	94053595	2925	2925	2925	2925	0
133	20250115	162100	94053595	2925	2925	2925	2925	0
134	20250115	162000	94053595	2925	2925	2925	2925	0
135	20250115	161900	94053595	2925	2925	2925	2925	0
136	20250115	161800	94053595	2925	2925	2925	2925	0
137	20250115	161700	94053595	2925	2925	2925	2925	0
138	20250115	161600	94053595	2925	2925	2925	2925	0
139	20250115	161500	94053595	2925	2925	2925	2925	0
140	20250115	161400	94053595	2925	2925	2925	2925	0
141	20250115	161300	94053595	2925	2925	2925	2925	0
142	20250115	161200	94053595	2925	2925	2925	2925	0
143	20250115	161100	94053595	2925	2925	2925	2925	0
144	20250115	161000	94053595	2925	2925	2925	2925	0
145	20250115	160900	94053595	2925	2925	2925	2925	0
146	20250115	160800	94053595	2925	2925	2925	2925	0
147	20250115	160700	94053595	2925	2925	2925	2925	0
148	20250115	160600	94053595	2925	2925	2925	2925	0
149	20250115	160500	94053595	2925	2925	2925	2925	0
150	20250115	160400	94053595	2925	2925	2925	2925	0
151	20250115	160300	94053595	2925	2925	2925	2925	0
152	20250115	160200	94053595	2925	2925	2925	2925	1856
153	20250115	160100	94053595	2925	2925	2925	2925	0
154	20250115	160000	94053595	2925	2925	2925	2925	0
155	20250115	155900	94053595	2925	2925	2925	2925	0
156	20250115	155800	94053595	2925	2925	2925	2925	0
157	20250115	155700	94053595	2925	2925	2925	2925	0
158	20250115	155600	94053595	2925	2925	2925	2925	0
159	20250115	155500	94053595	2925	2925	2925	2925	0
160	20250115	155400	94053595	2925	2925	2925	2925	0
161	20250115	155300	94053595	2925	2925	2925	2925	0
162	20250115	155200	94053595	2925	2925	2925	2925	0
163	20250115	155100	94053595	2925	2925	2925	2925	0
164	20250115	155000	94053595	2925	2925	2925	2925	0
165	20250115	154900	94053595	2925	2925	2925	2925	0
166	20250115	154800	94053595	2925	2925	2925	2925	0
167	20250115	154700	94053595	2925	2925	2925	2925	0
168	20250115	154600	94053595	2925	2925	2925	2925	0
169	20250115	154500	94053595	2925	2925	2925	2925	0
170	20250115	154400	94053595	2925	2925	2925	2925	0
171	20250115	154300	94053595	2925	2925	2925	2925	0
172	20250115	154200	94053595	2925	2925	2925	2925	0
173	20250115	154100	94053595	2925	2925	2925	2925	0
174	20250115	154000	94053595	2925	2925	2925	2925	0
175	20250115	153900	94053595	2925	2925	2925	2925	0
176	20250115	153800	94053595	2925	2925	2925	2925	0
177	20250115	153700	94053595	2925	2925	2925	2925	0
178	20250115	153600	94053595	2925	2925	2925	2925	0
179	20250115	153500	94053595	2925	2925	2925	2925	0
180	20250115	153400	94053595	2925	2925	2925	2925	0
181	20250115	153300	94053595	2925	2925	2925	2925	0
182	20250115	153200	94053595	2925	2925	2925	2925	1856
183	20250115	153100	94053595	2925	2925	2925	2925	0
184	20250115	153000	94053595	2925	2925	2925	2925	1856
185	20250115	152900	88624795	2935	2935	2935	2935	0
186	20250115	152800	88624795	2935	2935	2935	2935	0
187	20250115	152700	88624795	2935	2935	2935	2935	0
188	20250115	152600	88624795	2935	2935	2935	2935	0
189	20250115	152500	88624795	2935	2935	2935	2935	0
190	20250115	152400	88624795	2935	2935	2935	2935	0
191	20250115	152300	88624795	2935	2935	2935	2935	0
192	20250115	152200	88624795	2935	2935	2935	2935	0
193	20250115	152100	88624795	2935	2935	2935	2935	0
194	20250115	152000	88624795	2935	2935	2935	2935	0
195	20250115	151900	88624795	2935	2935	2935	2930	85
196	20250115	151800	88375420	2935	2930	2935	2930	2
197	20250115	151700	88369555	2935	2930	2935	2930	29
198	20250115	151600	88284445	2935	2925	2945	2925	942
199	20250115	151500	85529065	2940	2940	2940	2925	3
200	20250115	151400	85520260	2925	2930	2930	2925	109
201	20250115	151300	85201430	2935	2925	2935	2925	16
202	20250115	151200	85154550	2925	2925	2925	2925	1
203	20250115	151100	85151625	2925	2925	2925	2925	2
204	20250115	151000	85145775	2925	2930	2930	2925	10
205	20250115	150900	85116480	2925	2925	2925	2925	2
206	20250115	150800	85110630	2925	2925	2945	2925	4
207	20250115	150700	85098890	2925	2925	2925	2925	1
208	20250115	150600	85095965	2925	2925	2925	2925	2
209	20250115	150500	85090115	2925	2925	2925	2925	2037
210	20250115	150400	79131890	2925	2930	2930	2925	1461
211	20250115	150300	74854165	2930	2930	2930	2930	323
212	20250115	150200	73907775	2930	2930	2930	2930	1
213	20250115	150100	73904845	2930	2930	2930	2930	2
214	20250115	150000	73898985	2930	2930	2930	2930	21
215	20250115	145900	73837455	2950	2950	2950	2950	0
216	20250115	145800	73837455	2950	2950	2950	2950	0
217	20250115	145700	73837455	2950	2950	2950	2950	0
218	20250115	145600	73837455	2950	2950	2950	2950	0
219	20250115	145500	73837455	2950	2950	2950	2950	0
220	20250115	145400	73837455	2950	2950	2950	2950	0
221	20250115	145300	73837455	2950	2950	2950	2950	0
222	20250115	145200	73837455	2950	2935	2950	2935	354
223	20250115	145100	72798315	2950	2950	2950	2950	0
224	20250115	145000	72798315	2950	2950	2950	2950	0
225	20250115	144900	72798315	2950	2950	2950	2950	0
226	20250115	144800	72798315	2950	2950	2950	2950	10
227	20250115	144700	72768815	2935	2935	2935	2935	0
228	20250115	144600	72768815	2935	2935	2935	2935	0
229	20250115	144500	72768815	2935	2935	2935	2935	0
230	20250115	144400	72768815	2935	2935	2935	2935	60
231	20250115	144300	72592715	2935	2935	2935	2935	0
232	20250115	144200	72592715	2935	2935	2935	2935	0
233	20250115	144100	72592715	2935	2935	2935	2935	0
234	20250115	144000	72592715	2935	2935	2935	2935	0
235	20250115	143900	72592715	2935	2935	2935	2935	0
236	20250115	143800	72592715	2935	2935	2935	2935	0
237	20250115	143700	72592715	2935	2935	2935	2935	542
238	20250115	143600	71001945	2940	2940	2940	2940	75
239	20250115	143500	70781445	2940	2940	2940	2940	0
240	20250115	143400	70781445	2940	2940	2940	2940	0
241	20250115	143300	70781445	2940	2940	2940	2940	100
242	20250115	143200	70487445	2940	2940	2940	2940	1
243	20250115	143100	70484505	2950	2950	2950	2950	0
244	20250115	143000	70484505	2950	2950	2950	2950	0
245	20250115	142900	70484505	2950	2950	2950	2950	0
246	20250115	142800	70484505	2950	2950	2950	2950	0
247	20250115	142700	70484505	2950	2950	2950	2950	1000
248	20250115	142600	67534505	2950	2950	2950	2950	500
249	20250115	142500	66059505	2950	2950	2950	2950	211
250	20250115	142400	65437055	2950	2950	2950	2950	0
251	20250115	142300	65437055	2950	2950	2950	2950	0
252	20250115	142200	65437055	2950	2950	2950	2950	10
253	20250115	142100	65407555	2940	2940	2940	2940	475
254	20250115	142000	64011055	2945	2945	2945	2945	1428
255	20250115	141900	59805595	2955	2955	2955	2955	0
256	20250115	141800	59805595	2955	2955	2955	2955	1
257	20250115	141700	59802640	2950	2950	2950	2950	0
258	20250115	141600	59802640	2950	2950	2950	2950	0
259	20250115	141500	59802640	2950	2950	2950	2950	0
260	20250115	141400	59802640	2950	2950	2950	2950	0
261	20250115	141300	59802640	2950	2950	2950	2950	0
262	20250115	141200	59802640	2950	2950	2950	2950	0
263	20250115	141100	59802640	2950	2950	2950	2950	0
264	20250115	141000	59802640	2950	2950	2950	2950	0
265	20250115	140900	59802640	2950	2950	2950	2950	547
266	20250115	140800	58188990	2950	2950	2950	2950	0
267	20250115	140700	58188990	2950	2950	2950	2950	0
268	20250115	140600	58188990	2950	2950	2950	2950	0
269	20250115	140500	58188990	2950	2950	2950	2950	0
270	20250115	140400	58188990	2950	2950	2950	2950	0
271	20250115	140300	58188990	2950	2950	2950	2950	0
272	20250115	140200	58188990	2950	2950	2950	2950	0
273	20250115	140100	58188990	2950	2950	2950	2950	0
274	20250115	140000	58188990	2950	2950	2950	2950	0
275	20250115	135900	58188990	2950	2950	2950	2950	0
276	20250115	135800	58188990	2950	2950	2950	2950	36
277	20250115	135700	58082790	2950	2955	2955	2950	55
278	20250115	135600	57920345	2955	2955	2955	2955	0
279	20250115	135500	57920345	2955	2955	2955	2955	0
280	20250115	135400	57920345	2955	2955	2955	2955	0
281	20250115	135300	57920345	2955	2955	2955	2955	0
282	20250115	135200	57920345	2955	2955	2955	2955	2
283	20250115	135100	57914435	2955	2955	2955	2955	0
284	20250115	135000	57914435	2955	2955	2955	2955	269
285	20250115	134900	57119540	2955	2955	2955	2955	0
286	20250115	134800	57119540	2955	2955	2955	2955	2
287	20250115	134700	57113630	2955	2955	2955	2955	1
288	20250115	134600	57110675	2945	2945	2945	2945	0
289	20250115	134500	57110675	2945	2945	2945	2945	0
290	20250115	134400	57110675	2945	2945	2945	2945	0
291	20250115	134300	57110675	2945	2945	2945	2945	0
292	20250115	134200	57110675	2945	2945	2945	2945	546
293	20250115	134100	55502705	2945	2945	2945	2945	0
294	20250115	134000	55502705	2945	2945	2945	2945	0
295	20250115	133900	55502705	2945	2945	2945	2945	0
296	20250115	133800	55502705	2945	2945	2945	2945	0
297	20250115	133700	55502705	2945	2945	2945	2945	0
298	20250115	133600	55502705	2945	2945	2945	2945	0
299	20250115	133500	55502705	2945	2945	2945	2945	0
300	20250115	133400	55502705	2945	2945	2945	2945	1
301	20250115	133300	55499760	2950	2950	2950	2950	0
302	20250115	133200	55499760	2950	2950	2950	2950	0
303	20250115	133100	55499760	2950	2950	2950	2950	0
304	20250115	133000	55499760	2950	2950	2950	2950	0
305	20250115	132900	55499760	2950	2950	2950	2950	0
306	20250115	132800	55499760	2950	2950	2950	2950	0
307	20250115	132700	55499760	2950	2950	2950	2950	150
308	20250115	132600	55057260	2950	2950	2950	2950	49
309	20250115	132500	54912710	2950	2950	2950	2950	0
310	20250115	132400	54912710	2950	2950	2950	2950	101
311	20250115	132300	54614760	2950	2950	2950	2950	0
312	20250115	132200	54614760	2950	2950	2950	2950	0
313	20250115	132100	54614760	2950	2950	2950	2950	0
314	20250115	132000	54614760	2950	2950	2950	2950	0
315	20250115	131900	54614760	2950	2950	2950	2950	2
316	20250115	131800	54608860	2950	2950	2950	2950	0
317	20250115	131700	54608860	2950	2950	2950	2950	0
318	20250115	131600	54608860	2950	2950	2950	2950	0
319	20250115	131500	54608860	2950	2945	2955	2945	4
320	20250115	131400	54597065	2945	2945	2945	2945	0
321	20250115	131300	54597065	2945	2945	2945	2945	0
322	20250115	131200	54597065	2945	2945	2945	2945	272
323	20250115	131100	53796025	2945	2945	2945	2945	0
324	20250115	131000	53796025	2945	2945	2945	2945	0
325	20250115	130900	53796025	2945	2945	2945	2945	1
326	20250115	130800	53793080	2955	2955	2955	2955	0
327	20250115	130700	53793080	2955	2955	2955	2955	0
328	20250115	130600	53793080	2955	2955	2955	2955	0
329	20250115	130500	53793080	2955	2955	2955	2955	1
330	20250115	130400	53790125	2935	2940	2940	2935	361
331	20250115	130300	52729790	2945	2945	2945	2945	1
332	20250115	130200	52726845	2950	2950	2950	2950	4
333	20250115	130100	52715045	2955	2955	2955	2955	0
334	20250115	130000	52715045	2955	2955	2955	2955	1
335	20250115	125900	52712090	2955	2955	2955	2955	0
336	20250115	125800	52712090	2955	2955	2955	2955	1
337	20250115	125700	52709135	2955	2955	2955	2955	1
338	20250115	125600	52706180	2955	2955	2955	2955	0
339	20250115	125500	52706180	2955	2955	2955	2955	0
340	20250115	125400	52706180	2955	2955	2955	2955	0
341	20250115	125300	52706180	2955	2955	2955	2955	0
342	20250115	125200	52706180	2955	2955	2955	2955	1
343	20250115	125100	52703225	2955	2955	2955	2955	0
344	20250115	125000	52703225	2955	2955	2955	2955	0
345	20250115	124900	52703225	2955	2950	2955	2950	503
346	20250115	124800	51219370	2960	2960	2960	2960	0
347	20250115	124700	51219370	2960	2960	2960	2960	0
348	20250115	124600	51219370	2960	2960	2960	2960	0
349	20250115	124500	51219370	2960	2960	2960	2960	0
350	20250115	124400	51219370	2960	2960	2960	2960	0
351	20250115	124300	51219370	2960	2960	2960	2960	0
352	20250115	124200	51219370	2960	2960	2960	2960	0
353	20250115	124100	51219370	2960	2960	2960	2960	0
354	20250115	124000	51219370	2960	2960	2960	2960	8
355	20250115	123900	51195690	2960	2960	2960	2960	0
356	20250115	123800	51195690	2960	2955	2960	2955	5
357	20250115	123700	51180910	2955	2955	2955	2955	0
358	20250115	123600	51180910	2955	2955	2955	2955	0
359	20250115	123500	51180910	2955	2950	2955	2950	33
360	20250115	123400	51083555	2950	2950	2950	2950	0
361	20250115	123300	51083555	2950	2950	2950	2950	0
362	20250115	123200	51083555	2950	2950	2950	2950	0
363	20250115	123100	51083555	2950	2950	2950	2950	1
364	20250115	123000	51080605	2950	2950	2950	2950	0
365	20250115	122900	51080605	2950	2950	2950	2950	0
366	20250115	122800	51080605	2950	2950	2950	2950	0
367	20250115	122700	51080605	2950	2945	2950	2945	1606
368	20250115	122600	46342945	2945	2945	2945	2945	2
369	20250115	122500	46337055	2945	2945	2945	2945	0
370	20250115	122400	46337055	2945	2945	2945	2945	0
371	20250115	122300	46337055	2945	2945	2945	2945	1
372	20250115	122200	46334110	2945	2945	2945	2945	3
373	20250115	122100	46325275	2945	2945	2945	2945	0
374	20250115	122000	46325275	2945	2945	2945	2945	0
375	20250115	121900	46325275	2945	2945	2945	2945	0
376	20250115	121800	46325275	2945	2945	2945	2945	0
377	20250115	121700	46325275	2945	2945	2945	2945	0
378	20250115	121600	46325275	2945	2945	2945	2945	0
379	20250115	121500	46325275	2945	2945	2945	2945	0
380	20250115	121400	46325275	2945	2945	2945	2945	0
381	20250115	121300	46325275	2945	2945	2945	2945	0
382	20250115	121200	46325275	2945	2945	2945	2945	0
383	20250115	121100	46325275	2945	2945	2945	2945	0
384	20250115	121000	46325275	2945	2945	2945	2945	0
385	20250115	120900	46325275	2945	2945	2945	2945	0
386	20250115	120800	46325275	2945	2945	2945	2945	0
387	20250115	120700	46325275	2945	2945	2945	2945	0
388	20250115	120600	46325275	2945	2945	2945	2945	0
389	20250115	120500	46325275	2945	2945	2945	2945	0
390	20250115	120400	46325275	2945	2945	2945	2945	0
391	20250115	120300	46325275	2945	2945	2945	2945	0
392	20250115	120200	46325275	2945	2945	2945	2945	0
393	20250115	120100	46325275	2945	2945	2945	2945	0
394	20250115	120000	46325275	2945	2945	2945	2945	1
395	20250115	115900	46322330	2945	2945	2945	2945	0
396	20250115	115800	46322330	2945	2945	2945	2945	0
397	20250115	115700	46322330	2945	2945	2945	2945	0
398	20250115	115600	46322330	2945	2940	2945	2940	12
399	20250115	115500	46287045	2940	2940	2940	2940	0
400	20250115	115400	46287045	2940	2940	2940	2940	0
401	20250115	115300	46287045	2940	2940	2940	2940	1
402	20250115	115200	46284105	2940	2940	2940	2940	0
403	20250115	115100	46284105	2940	2940	2940	2940	0
404	20250115	115000	46284105	2940	2935	2940	2935	3
405	20250115	114900	46275295	2935	2940	2940	2935	20
406	20250115	114800	46216590	2940	2940	2940	2940	0
407	20250115	114700	46216590	2940	2940	2940	2940	0
408	20250115	114600	46216590	2940	2935	2945	2935	4
409	20250115	114500	46204835	2935	2940	2940	2935	1377
410	20250115	114400	42158115	2950	2950	2950	2950	1
411	20250115	114300	42155165	2950	2950	2950	2950	91
412	20250115	114200	41886715	2950	2950	2950	2950	3
413	20250115	114100	41877865	2950	2950	2950	2950	0
414	20250115	114000	41877865	2950	2950	2950	2950	0
415	20250115	113900	41877865	2950	2950	2950	2950	2
416	20250115	113800	41871965	2950	2950	2950	2950	51
417	20250115	113700	41721515	2945	2945	2945	2945	0
418	20250115	113600	41721515	2945	2945	2945	2945	0
419	20250115	113500	41721515	2945	2945	2945	2945	2
420	20250115	113400	41715625	2950	2950	2950	2950	0
421	20250115	113300	41715625	2950	2950	2950	2950	0
422	20250115	113200	41715625	2950	2950	2950	2950	0
423	20250115	113100	41715625	2950	2950	2950	2950	1
424	20250115	113000	41712675	2950	2950	2950	2950	0
425	20250115	112900	41712675	2950	2950	2950	2950	0
426	20250115	112800	41712675	2950	2950	2950	2950	0
427	20250115	112700	41712675	2950	2950	2950	2950	0
428	20250115	112600	41712675	2950	2950	2950	2950	1
429	20250115	112500	41709725	2950	2950	2950	2950	0
430	20250115	112400	41709725	2950	2950	2950	2950	1
431	20250115	112300	41706775	2950	2950	2950	2950	0
432	20250115	112200	41706775	2950	2950	2950	2950	0
433	20250115	112100	41706775	2950	2950	2950	2950	0
434	20250115	112000	41706775	2950	2950	2950	2950	1
435	20250115	111900	41703825	2950	2950	2950	2950	0
436	20250115	111800	41703825	2950	2950	2950	2950	0
437	20250115	111700	41703825	2950	2950	2950	2950	0
438	20250115	111600	41703825	2950	2950	2950	2950	1
439	20250115	111500	41700875	2950	2950	2950	2950	0
440	20250115	111400	41700875	2950	2950	2950	2950	0
441	20250115	111300	41700875	2950	2950	2950	2950	1
442	20250115	111200	41697925	2950	2950	2950	2950	0
443	20250115	111100	41697925	2950	2950	2950	2950	0
444	20250115	111000	41697925	2950	2950	2950	2950	0
445	20250115	110900	41697925	2950	2950	2950	2950	1
446	20250115	110800	41694975	2945	2945	2945	2945	476
447	20250115	110700	40293155	2945	2945	2945	2945	0
448	20250115	110600	40293155	2945	2945	2945	2945	0
449	20250115	110500	40293155	2945	2945	2945	2945	0
450	20250115	110400	40293155	2945	2945	2945	2945	0
451	20250115	110300	40293155	2945	2945	2945	2945	33
452	20250115	110200	40195970	2950	2945	2950	2945	629
453	20250115	110100	38343540	2945	2945	2945	2945	0
454	20250115	110000	38343540	2945	2945	2945	2945	3
455	20250115	105900	38334705	2945	2945	2945	2945	932
456	20250115	105800	35589965	2945	2945	2945	2945	2
457	20250115	105700	35584075	2950	2945	2950	2945	3
458	20250115	105600	35575235	2945	2945	2945	2945	503
459	20250115	105500	34093900	2945	2945	2945	2945	1
460	20250115	105400	34090955	2950	2945	2950	2945	4
461	20250115	105300	34079165	2945	2945	2945	2945	7
462	20250115	105200	34058550	2945	2950	2950	2945	4
463	20250115	105100	34046760	2945	2945	2945	2945	1
464	20250115	105000	34043815	2945	2945	2945	2945	2
465	20250115	104900	34037925	2945	2945	2960	2945	4
466	20250115	104800	34026130	2945	2945	2945	2945	1
467	20250115	104700	34023185	2945	2960	2960	2945	4
468	20250115	104600	34011370	2945	2945	2960	2945	6
469	20250115	104500	33993685	2960	2945	2960	2945	3
470	20250115	104400	33984835	2945	2945	2945	2945	82
471	20250115	104300	33743345	2945	2945	2945	2945	1
472	20250115	104200	33740400	2945	2945	2945	2945	3
473	20250115	104100	33731565	2945	2945	2945	2945	1
474	20250115	104000	33728620	2945	2945	2945	2945	3
475	20250115	103900	33719785	2945	2945	2945	2945	2
476	20250115	103800	33713895	2945	2945	2945	2945	1
477	20250115	103700	33710950	2945	2945	2945	2945	3
478	20250115	103600	33702115	2960	2945	2960	2945	2
479	20250115	103500	33696210	2945	2945	2945	2945	2
480	20250115	103400	33690320	2945	2945	2960	2945	3
481	20250115	103300	33681470	2950	2960	2960	2950	999
482	20250115	103200	30734410	2950	2955	2955	2950	22
483	20250115	103100	30669410	2955	2955	2955	2955	4
484	20250115	103000	30657590	2955	2955	2955	2955	3
485	20250115	102900	30648725	2955	2955	2955	2955	2
486	20250115	102800	30642815	2955	2950	2955	2950	2
487	20250115	102700	30636910	2950	2950	2950	2950	62
488	20250115	102600	30454010	2950	2950	2950	2950	1
489	20250115	102500	30451060	2965	2950	2965	2950	642
490	20250115	102400	28557145	2950	2950	2950	2950	1
491	20250115	102300	28554195	2955	2955	2955	2955	2
492	20250115	102200	28548285	2955	2970	2970	2955	18
493	20250115	102100	28494855	2955	2955	2970	2955	8
494	20250115	102000	28471140	2955	2955	2970	2955	5
495	20250115	101900	28456335	2970	2970	2970	2970	33
496	20250115	101800	28358325	2960	2960	2960	2960	3
497	20250115	101700	28349445	2960	2960	2960	2960	2
498	20250115	101600	28343525	2960	2960	2960	2960	2
499	20250115	101500	28337605	2960	2960	2960	2960	1
500	20250115	101400	28334645	2960	2960	2960	2960	2
501	20250115	101300	28328725	2970	2965	2970	2965	100
502	20250115	101200	28031995	2965	2965	2965	2965	18
503	20250115	101100	27978625	2970	2965	2970	2965	32
504	20250115	101000	27883740	2965	2965	2965	2965	6
505	20250115	100900	27865950	2950	2950	2950	2950	0
506	20250115	100800	27865950	2950	2950	2950	2950	0
507	20250115	100700	27865950	2950	2950	2950	2950	0
508	20250115	100600	27865950	2950	2950	2950	2950	5
509	20250115	100500	27851200	2950	2965	2965	2950	965
510	20250115	100400	25004435	2950	2950	2950	2950	1
511	20250115	100300	25001485	2945	2945	2945	2945	0
512	20250115	100200	25001485	2945	2945	2945	2945	300
513	20250115	100100	24117985	2950	2950	2950	2950	401
514	20250115	100000	22935035	2960	2960	2960	2960	1
515	20250115	095900	22932075	2960	2960	2960	2960	48
516	20250115	095800	22789995	2960	2960	2960	2960	0
517	20250115	095700	22789995	2960	2960	2960	2960	452
518	20250115	095600	21452075	2960	2960	2960	2960	1
519	20250115	095500	21449115	2960	2960	2960	2960	0
520	20250115	095400	21449115	2960	2960	2960	2960	1023
521	20250115	095300	18421035	2955	2955	2955	2955	0
522	20250115	095200	18421035	2955	2955	2955	2955	0
523	20250115	095100	18421035	2955	2955	2955	2955	10
524	20250115	095000	18391485	2960	2950	2960	2950	500
525	20250115	094900	16913825	2950	2950	2950	2950	1
526	20250115	094800	16910875	2950	2950	2950	2950	0
527	20250115	094700	16910875	2950	2950	2950	2950	10
528	20250115	094600	16881375	2950	2950	2950	2950	0
529	20250115	094500	16881375	2950	2950	2950	2950	0
530	20250115	094400	16881375	2950	2950	2950	2950	0
531	20250115	094300	16881375	2950	2950	2950	2950	0
532	20250115	094200	16881375	2950	2950	2950	2950	4
533	20250115	094100	16869575	2950	2950	2950	2950	50
534	20250115	094000	16722075	2950	2950	2950	2950	302
535	20250115	093900	15831175	2960	2960	2960	2960	0
536	20250115	093800	15831175	2960	2960	2960	2960	0
537	20250115	093700	15831175	2960	2960	2960	2960	0
538	20250115	093600	15831175	2960	2960	2960	2960	0
539	20250115	093500	15831175	2960	2960	2960	2960	0
540	20250115	093400	15831175	2960	2955	2960	2955	1018
541	20250115	093300	12822925	2955	2955	2955	2955	3
542	20250115	093200	12814060	2955	2950	2955	2950	202
543	20250115	093100	12218150	2950	2955	2955	2950	2
544	20250115	093000	12212245	2955	2955	2955	2955	11
545	20250115	092900	12179740	2945	2945	2945	2945	0
546	20250115	092800	12179740	2945	2945	2945	2945	23
547	20250115	092700	12112005	2945	2945	2945	2945	200
548	20250115	092600	11523005	2945	2945	2945	2945	0
549	20250115	092500	11523005	2945	2945	2945	2945	296
550	20250115	092400	10651285	2955	2955	2955	2955	1
551	20250115	092300	10648330	2960	2955	2960	2950	682
552	20250115	092200	8634900	2955	2955	2955	2955	1
553	20250115	092100	8631945	2955	2955	2955	2955	1
554	20250115	092000	8628990	2950	2950	2950	2950	7
555	20250115	091900	8608340	2955	2955	2955	2955	30
556	20250115	091800	8519690	2955	2955	2955	2955	32
557	20250115	091700	8425130	2960	2960	2960	2960	0
558	20250115	091600	8425130	2960	2960	2960	2960	0
559	20250115	091500	8425130	2960	2960	2960	2960	0
560	20250115	091400	8425130	2960	2960	2960	2960	0
561	20250115	091300	8425130	2960	2960	2960	2960	2
562	20250115	091200	8419210	2960	2960	2960	2960	0
563	20250115	091100	8419210	2960	2960	2960	2960	1
564	20250115	091000	8416250	2965	2965	2965	2965	1
565	20250115	090900	8413285	2960	2965	2965	2960	17
566	20250115	090800	8362935	2965	2960	2965	2960	51
567	20250115	090700	8211970	2965	2965	2965	2960	339
568	20250115	090600	7206960	2965	2960	2965	2960	4
569	20250115	090500	7195115	2960	2960	2960	2960	633
570	20250115	090400	5321435	2960	2960	2960	2960	1
571	20250115	090300	5318475	2935	2935	2935	2935	0
572	20250115	090200	5318475	2935	2935	2935	2935	0
573	20250115	090100	5318475	2935	2935	2935	2935	0
574	20250115	090000	5318475	2935	2950	2950	2935	1808