KissMeData/000680/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183200	102600130	2950	2950	2950	2950	1370
3	20250114	183100	102600130	2950	2950	2950	2950	0
4	20250114	183000	102600130	2950	2950	2950	2950	0
5	20250114	182900	102600130	2950	2950	2950	2950	0
6	20250114	182800	102600130	2950	2950	2950	2950	0
7	20250114	182700	102600130	2950	2950	2950	2950	0
8	20250114	182600	102600130	2950	2950	2950	2950	0
9	20250114	182500	102600130	2950	2950	2950	2950	0
10	20250114	182400	102600130	2950	2950	2950	2950	0
11	20250114	182300	102600130	2950	2950	2950	2950	0
12	20250114	182200	102600130	2950	2950	2950	2950	0
13	20250114	182100	102600130	2950	2950	2950	2950	0
14	20250114	182000	102600130	2950	2950	2950	2950	0
15	20250114	181900	102600130	2950	2950	2950	2950	0
16	20250114	181800	102600130	2950	2950	2950	2950	0
17	20250114	181700	102600130	2950	2950	2950	2950	0
18	20250114	181600	102600130	2950	2950	2950	2950	0
19	20250114	181500	102600130	2950	2950	2950	2950	0
20	20250114	181400	102600130	2950	2950	2950	2950	0
21	20250114	181300	102600130	2950	2950	2950	2950	0
22	20250114	181200	102600130	2950	2950	2950	2950	0
23	20250114	181100	102600130	2950	2950	2950	2950	0
24	20250114	181000	102600130	2950	2950	2950	2950	0
25	20250114	180900	102600130	2950	2950	2950	2950	0
26	20250114	180800	102600130	2950	2950	2950	2950	0
27	20250114	180700	102600130	2950	2950	2950	2950	0
28	20250114	180600	102600130	2950	2950	2950	2950	0
29	20250114	180500	102600130	2950	2950	2950	2950	0
30	20250114	180400	102600130	2950	2950	2950	2950	0
31	20250114	180300	102600130	2950	2950	2950	2950	0
32	20250114	180200	102600130	2950	2950	2950	2950	1370
33	20250114	180100	102600130	2950	2950	2950	2950	0
34	20250114	180000	102600130	2950	2950	2950	2950	0
35	20250114	175900	102600130	2950	2950	2950	2950	0
36	20250114	175800	102600130	2950	2950	2950	2950	0
37	20250114	175700	102600130	2950	2950	2950	2950	0
38	20250114	175600	102600130	2950	2950	2950	2950	0
39	20250114	175500	102600130	2950	2950	2950	2950	0
40	20250114	175400	102600130	2950	2950	2950	2950	0
41	20250114	175300	102600130	2950	2950	2950	2950	0
42	20250114	175200	102600130	2950	2950	2950	2950	0
43	20250114	175100	102600130	2950	2950	2950	2950	0
44	20250114	175000	102600130	2950	2950	2950	2950	0
45	20250114	174900	102600130	2950	2950	2950	2950	0
46	20250114	174800	102600130	2950	2950	2950	2950	0
47	20250114	174700	102600130	2950	2950	2950	2950	0
48	20250114	174600	102600130	2950	2950	2950	2950	0
49	20250114	174500	102600130	2950	2950	2950	2950	0
50	20250114	174400	102600130	2950	2950	2950	2950	0
51	20250114	174300	102600130	2950	2950	2950	2950	0
52	20250114	174200	102600130	2950	2950	2950	2950	0
53	20250114	174100	102600130	2950	2950	2950	2950	0
54	20250114	174000	102600130	2950	2950	2950	2950	0
55	20250114	173900	102600130	2950	2950	2950	2950	0
56	20250114	173800	102600130	2950	2950	2950	2950	0
57	20250114	173700	102600130	2950	2950	2950	2950	0
58	20250114	173600	102600130	2950	2950	2950	2950	0
59	20250114	173500	102600130	2950	2950	2950	2950	0
60	20250114	173400	102600130	2950	2950	2950	2950	0
61	20250114	173300	102600130	2950	2950	2950	2950	0
62	20250114	173200	102600130	2950	2950	2950	2950	1370
63	20250114	173100	102600130	2950	2950	2950	2950	0
64	20250114	173000	102600130	2950	2950	2950	2950	0
65	20250114	172900	102600130	2950	2950	2950	2950	0
66	20250114	172800	102600130	2950	2950	2950	2950	0
67	20250114	172700	102600130	2950	2950	2950	2950	0
68	20250114	172600	102600130	2950	2950	2950	2950	0
69	20250114	172500	102600130	2950	2950	2950	2950	0
70	20250114	172400	102600130	2950	2950	2950	2950	0
71	20250114	172300	102600130	2950	2950	2950	2950	0
72	20250114	172200	102600130	2950	2950	2950	2950	0
73	20250114	172100	102600130	2950	2950	2950	2950	0
74	20250114	172000	102600130	2950	2950	2950	2950	0
75	20250114	171900	102600130	2950	2950	2950	2950	0
76	20250114	171800	102600130	2950	2950	2950	2950	0
77	20250114	171700	102600130	2950	2950	2950	2950	0
78	20250114	171600	102600130	2950	2950	2950	2950	0
79	20250114	171500	102600130	2950	2950	2950	2950	0
80	20250114	171400	102600130	2950	2950	2950	2950	0
81	20250114	171300	102600130	2950	2950	2950	2950	0
82	20250114	171200	102600130	2950	2950	2950	2950	0
83	20250114	171100	102600130	2950	2950	2950	2950	0
84	20250114	171000	102600130	2950	2950	2950	2950	0
85	20250114	170900	102600130	2950	2950	2950	2950	0
86	20250114	170800	102600130	2950	2950	2950	2950	0
87	20250114	170700	102600130	2950	2950	2950	2950	0
88	20250114	170600	102600130	2950	2950	2950	2950	0
89	20250114	170500	102600130	2950	2950	2950	2950	0
90	20250114	170400	102600130	2950	2950	2950	2950	0
91	20250114	170300	102600130	2950	2950	2950	2950	0
92	20250114	170200	102600130	2950	2950	2950	2950	1370
93	20250114	170100	102600130	2950	2950	2950	2950	0
94	20250114	170000	102600130	2950	2950	2950	2950	0
95	20250114	165900	102600130	2950	2950	2950	2950	0
96	20250114	165800	102600130	2950	2950	2950	2950	0
97	20250114	165700	102600130	2950	2950	2950	2950	0
98	20250114	165600	102600130	2950	2950	2950	2950	0
99	20250114	165500	102600130	2950	2950	2950	2950	0
100	20250114	165400	102600130	2950	2950	2950	2950	0
101	20250114	165300	102600130	2950	2950	2950	2950	0
102	20250114	165200	102600130	2950	2950	2950	2950	0
103	20250114	165100	102600130	2950	2950	2950	2950	0
104	20250114	165000	102600130	2950	2950	2950	2950	0
105	20250114	164900	102600130	2950	2950	2950	2950	0
106	20250114	164800	102600130	2950	2950	2950	2950	0
107	20250114	164700	102600130	2950	2950	2950	2950	0
108	20250114	164600	102600130	2950	2950	2950	2950	0
109	20250114	164500	102600130	2950	2950	2950	2950	0
110	20250114	164400	102600130	2950	2950	2950	2950	0
111	20250114	164300	102600130	2950	2950	2950	2950	0
112	20250114	164200	102600130	2950	2950	2950	2950	0
113	20250114	164100	102600130	2950	2950	2950	2950	0
114	20250114	164000	102600130	2950	2950	2950	2950	0
115	20250114	163900	102600130	2950	2950	2950	2950	0
116	20250114	163800	102600130	2950	2950	2950	2950	0
117	20250114	163700	102600130	2950	2950	2950	2950	0
118	20250114	163600	102600130	2950	2950	2950	2950	0
119	20250114	163500	102600130	2950	2950	2950	2950	0
120	20250114	163400	102600130	2950	2950	2950	2950	0
121	20250114	163300	102600130	2950	2950	2950	2950	0
122	20250114	163200	102600130	2950	2950	2950	2950	1370
123	20250114	163100	102600130	2950	2950	2950	2950	0
124	20250114	163000	102600130	2950	2950	2950	2950	0
125	20250114	162900	102600130	2950	2950	2950	2950	0
126	20250114	162800	102600130	2950	2950	2950	2950	0
127	20250114	162700	102600130	2950	2950	2950	2950	0
128	20250114	162600	102600130	2950	2950	2950	2950	0
129	20250114	162500	102600130	2950	2950	2950	2950	0
130	20250114	162400	102600130	2950	2950	2950	2950	0
131	20250114	162300	102600130	2950	2950	2950	2950	0
132	20250114	162200	102600130	2950	2950	2950	2950	0
133	20250114	162100	102600130	2950	2950	2950	2950	0
134	20250114	162000	102600130	2950	2950	2950	2950	0
135	20250114	161900	102600130	2950	2950	2950	2950	0
136	20250114	161800	102600130	2950	2950	2950	2950	0
137	20250114	161700	102600130	2950	2950	2950	2950	0
138	20250114	161600	102600130	2950	2950	2950	2950	0
139	20250114	161500	102600130	2950	2950	2950	2950	0
140	20250114	161400	102600130	2950	2950	2950	2950	0
141	20250114	161300	102600130	2950	2950	2950	2950	0
142	20250114	161200	102600130	2950	2950	2950	2950	0
143	20250114	161100	102600130	2950	2950	2950	2950	0
144	20250114	161000	102600130	2950	2950	2950	2950	0
145	20250114	160900	102600130	2950	2950	2950	2950	0
146	20250114	160800	102600130	2950	2950	2950	2950	0
147	20250114	160700	102600130	2950	2950	2950	2950	0
148	20250114	160600	102600130	2950	2950	2950	2950	0
149	20250114	160500	102600130	2950	2950	2950	2950	0
150	20250114	160400	102600130	2950	2950	2950	2950	0
151	20250114	160300	102600130	2950	2950	2950	2950	0
152	20250114	160200	102600130	2950	2950	2950	2950	1370
153	20250114	160100	102600130	2950	2950	2950	2950	0
154	20250114	160000	102600130	2950	2950	2950	2950	0
155	20250114	155900	102600130	2950	2950	2950	2950	0
156	20250114	155800	102600130	2950	2950	2950	2950	0
157	20250114	155700	102600130	2950	2950	2950	2950	0
158	20250114	155600	102600130	2950	2950	2950	2950	0
159	20250114	155500	102600130	2950	2950	2950	2950	0
160	20250114	155400	102600130	2950	2950	2950	2950	0
161	20250114	155300	102600130	2950	2950	2950	2950	0
162	20250114	155200	102600130	2950	2950	2950	2950	0
163	20250114	155100	102600130	2950	2950	2950	2950	0
164	20250114	155000	102600130	2950	2950	2950	2950	0
165	20250114	154900	102600130	2950	2950	2950	2950	0
166	20250114	154800	102600130	2950	2950	2950	2950	0
167	20250114	154700	102600130	2950	2950	2950	2950	0
168	20250114	154600	102600130	2950	2950	2950	2950	0
169	20250114	154500	102600130	2950	2950	2950	2950	0
170	20250114	154400	102600130	2950	2950	2950	2950	0
171	20250114	154300	102600130	2950	2950	2950	2950	0
172	20250114	154200	102600130	2950	2950	2950	2950	0
173	20250114	154100	102600130	2950	2950	2950	2950	0
174	20250114	154000	102600130	2950	2950	2950	2950	0
175	20250114	153900	102600130	2950	2950	2950	2950	0
176	20250114	153800	102600130	2950	2950	2950	2950	0
177	20250114	153700	102600130	2950	2950	2950	2950	0
178	20250114	153600	102600130	2950	2950	2950	2950	0
179	20250114	153500	102600130	2950	2950	2950	2950	0
180	20250114	153400	102600130	2950	2950	2950	2950	0
181	20250114	153300	102600130	2950	2950	2950	2950	0
182	20250114	153200	102600130	2950	2950	2950	2950	1370
183	20250114	153100	102600130	2950	2950	2950	2950	0
184	20250114	153000	102600130	2950	2950	2950	2950	1370
185	20250114	152900	98558630	2955	2955	2955	2955	0
186	20250114	152800	98558630	2955	2955	2955	2955	0
187	20250114	152700	98558630	2955	2955	2955	2955	0
188	20250114	152600	98558630	2955	2955	2955	2955	0
189	20250114	152500	98558630	2955	2955	2955	2955	0
190	20250114	152400	98558630	2955	2955	2955	2955	0
191	20250114	152300	98558630	2955	2955	2955	2955	0
192	20250114	152200	98558630	2955	2955	2955	2955	0
193	20250114	152100	98558630	2955	2955	2955	2955	0
194	20250114	152000	98558630	2955	2955	2955	2955	0
195	20250114	151900	98558630	2955	2950	2955	2950	544
196	20250114	151800	96953355	2955	2945	2955	2945	120
197	20250114	151700	96599675	2950	2950	2950	2950	63
198	20250114	151600	96413825	2950	2950	2950	2950	0
199	20250114	151500	96413825	2950	2950	2950	2950	30
200	20250114	151400	96325325	2950	2950	2950	2950	0
201	20250114	151300	96325325	2950	2950	2950	2950	67
202	20250114	151200	96127675	2950	2950	2950	2950	1267
203	20250114	151100	92390025	2950	2945	2950	2945	1142
204	20250114	151000	89021475	2945	2945	2945	2945	0
205	20250114	150900	89021475	2945	2945	2945	2945	115
206	20250114	150800	88682800	2945	2945	2945	2945	0
207	20250114	150700	88682800	2945	2945	2945	2945	29
208	20250114	150600	88597395	2945	2950	2950	2945	73
209	20250114	150500	88382315	2945	2945	2945	2945	0
210	20250114	150400	88382315	2945	2945	2945	2945	55
211	20250114	150300	88220340	2945	2945	2945	2945	36
212	20250114	150200	88114320	2945	2945	2945	2945	0
213	20250114	150100	88114320	2945	2945	2945	2945	39
214	20250114	150000	87999465	2945	2945	2945	2945	0
215	20250114	145900	87999465	2945	2945	2945	2945	0
216	20250114	145800	87999465	2945	2945	2945	2945	0
217	20250114	145700	87999465	2945	2945	2945	2945	319
218	20250114	145600	87060010	2940	2940	2940	2940	50
219	20250114	145500	86913010	2940	2940	2940	2940	0
220	20250114	145400	86913010	2940	2940	2940	2940	70
221	20250114	145300	86707210	2940	2940	2940	2940	9
222	20250114	145200	86680750	2940	2940	2940	2940	0
223	20250114	145100	86680750	2940	2940	2940	2940	191
224	20250114	145000	86119210	2940	2940	2940	2940	53
225	20250114	144900	85963390	2940	2940	2940	2940	0
226	20250114	144800	85963390	2940	2940	2940	2940	1
227	20250114	144700	85960450	2940	2940	2940	2940	0
228	20250114	144600	85960450	2940	2940	2940	2940	0
229	20250114	144500	85960450	2940	2940	2940	2940	0
230	20250114	144400	85960450	2940	2945	2945	2940	90
231	20250114	144300	85695800	2945	2945	2945	2945	100
232	20250114	144200	85401300	2945	2945	2945	2945	0
233	20250114	144100	85401300	2945	2945	2945	2945	84
234	20250114	144000	85153920	2945	2945	2945	2945	100
235	20250114	143900	84859420	2945	2945	2945	2945	2
236	20250114	143800	84853530	2945	2945	2945	2945	0
237	20250114	143700	84853530	2945	2945	2945	2945	0
238	20250114	143600	84853530	2945	2945	2945	2945	0
239	20250114	143500	84853530	2945	2945	2945	2945	19
240	20250114	143400	84797575	2945	2940	2945	2940	4
241	20250114	143300	84785800	2950	2950	2950	2950	100
242	20250114	143200	84490800	2940	2940	2940	2940	1
243	20250114	143100	84487860	2945	2945	2945	2945	2
244	20250114	143000	84481970	2940	2940	2940	2940	0
245	20250114	142900	84481970	2940	2940	2940	2940	13
246	20250114	142800	84443750	2950	2950	2950	2950	1
247	20250114	142700	84440800	2950	2950	2950	2950	2
248	20250114	142600	84434900	2950	2950	2950	2950	7
249	20250114	142500	84414250	2950	2950	2950	2950	0
250	20250114	142400	84414250	2950	2950	2950	2950	150
251	20250114	142300	83971750	2950	2950	2950	2950	5
252	20250114	142200	83957000	2950	2950	2950	2950	0
253	20250114	142100	83957000	2950	2950	2950	2950	0
254	20250114	142000	83957000	2950	2950	2950	2950	0
255	20250114	141900	83957000	2950	2950	2950	2950	1
256	20250114	141800	83954050	2950	2950	2950	2950	0
257	20250114	141700	83954050	2950	2950	2950	2950	0
258	20250114	141600	83954050	2950	2945	2950	2945	524
259	20250114	141500	82410735	2950	2950	2950	2950	0
260	20250114	141400	82410735	2950	2950	2950	2950	0
261	20250114	141300	82410735	2950	2950	2950	2950	0
262	20250114	141200	82410735	2950	2950	2950	2950	0
263	20250114	141100	82410735	2950	2945	2950	2945	8
264	20250114	141000	82387170	2950	2950	2950	2950	160
265	20250114	140900	81915170	2950	2950	2950	2950	0
266	20250114	140800	81915170	2950	2950	2950	2950	0
267	20250114	140700	81915170	2950	2950	2950	2950	0
268	20250114	140600	81915170	2950	2950	2950	2950	0
269	20250114	140500	81915170	2950	2950	2950	2950	0
270	20250114	140400	81915170	2950	2950	2950	2950	0
271	20250114	140300	81915170	2950	2950	2950	2950	0
272	20250114	140200	81915170	2950	2950	2950	2950	0
273	20250114	140100	81915170	2950	2950	2950	2950	0
274	20250114	140000	81915170	2950	2950	2950	2950	0
275	20250114	135900	81915170	2950	2950	2950	2950	1
276	20250114	135800	81912220	2945	2945	2945	2945	0
277	20250114	135700	81912220	2945	2950	2950	2945	4
278	20250114	135600	81900425	2945	2945	2945	2945	23
279	20250114	135500	81832690	2950	2950	2950	2950	0
280	20250114	135400	81832690	2950	2950	2950	2950	0
281	20250114	135300	81832690	2950	2950	2950	2950	4
282	20250114	135200	81820890	2950	2950	2950	2950	0
283	20250114	135100	81820890	2950	2950	2950	2950	0
284	20250114	135000	81820890	2950	2945	2950	2945	20
285	20250114	134900	81761985	2950	2950	2950	2950	1
286	20250114	134800	81759035	2950	2950	2950	2950	7
287	20250114	134700	81738385	2950	2950	2950	2950	0
288	20250114	134600	81738385	2950	2950	2950	2950	1
289	20250114	134500	81735435	2950	2950	2950	2950	4
290	20250114	134400	81723635	2950	2950	2950	2950	1
291	20250114	134300	81720685	2950	2950	2950	2950	0
292	20250114	134200	81720685	2950	2950	2950	2950	1
293	20250114	134100	81717735	2945	2945	2945	2945	1
294	20250114	134000	81714790	2945	2945	2945	2945	50
295	20250114	133900	81567540	2950	2950	2950	2950	0
296	20250114	133800	81567540	2950	2950	2950	2950	1
297	20250114	133700	81564590	2945	2945	2945	2945	380
298	20250114	133600	80445490	2950	2950	2950	2950	758
299	20250114	133500	78209390	2950	2950	2950	2950	1
300	20250114	133400	78206440	2950	2950	2950	2950	0
301	20250114	133300	78206440	2950	2950	2950	2950	0
302	20250114	133200	78206440	2950	2950	2950	2950	4
303	20250114	133100	78194640	2950	2950	2950	2950	210
304	20250114	133000	77575140	2950	2950	2950	2950	0
305	20250114	132900	77575140	2950	2950	2950	2950	0
306	20250114	132800	77575140	2950	2950	2950	2950	0
307	20250114	132700	77575140	2950	2950	2950	2950	1
308	20250114	132600	77572190	2950	2950	2950	2950	0
309	20250114	132500	77572190	2950	2950	2950	2950	1
310	20250114	132400	77569240	2950	2950	2950	2950	0
311	20250114	132300	77569240	2950	2950	2950	2950	0
312	20250114	132200	77569240	2950	2950	2950	2950	4
313	20250114	132100	77557440	2950	2950	2950	2950	2
314	20250114	132000	77551540	2950	2950	2950	2950	0
315	20250114	131900	77551540	2950	2950	2950	2950	23
316	20250114	131800	77483690	2950	2950	2950	2950	5
317	20250114	131700	77468940	2950	2950	2950	2950	2
318	20250114	131600	77463040	2950	2950	2950	2950	7
319	20250114	131500	77442390	2950	2950	2950	2950	0
320	20250114	131400	77442390	2950	2950	2950	2950	0
321	20250114	131300	77442390	2950	2950	2950	2950	0
322	20250114	131200	77442390	2950	2950	2950	2950	1
323	20250114	131100	77439440	2950	2950	2950	2950	0
324	20250114	131000	77439440	2950	2950	2950	2950	48
325	20250114	130900	77297840	2945	2945	2945	2945	0
326	20250114	130800	77297840	2945	2945	2945	2945	84
327	20250114	130700	77050460	2945	2945	2945	2945	0
328	20250114	130600	77050460	2945	2945	2945	2945	0
329	20250114	130500	77050460	2945	2940	2945	2940	568
330	20250114	130400	75380535	2940	2940	2940	2940	0
331	20250114	130300	75380535	2940	2940	2940	2940	0
332	20250114	130200	75380535	2940	2940	2940	2940	124
333	20250114	130100	75015975	2940	2940	2940	2940	0
334	20250114	130000	75015975	2940	2940	2940	2940	10
335	20250114	125900	74986575	2940	2940	2940	2940	1
336	20250114	125800	74983635	2940	2940	2940	2940	0
337	20250114	125700	74983635	2940	2940	2940	2940	50
338	20250114	125600	74836635	2940	2940	2940	2940	1
339	20250114	125500	74833695	2940	2940	2940	2940	46
340	20250114	125400	74698455	2940	2940	2940	2940	504
341	20250114	125300	73216695	2940	2940	2940	2940	0
342	20250114	125200	73216695	2940	2940	2940	2940	0
343	20250114	125100	73216695	2940	2935	2940	2935	10
344	20250114	125000	73187330	2930	2930	2930	2930	0
345	20250114	124900	73187330	2930	2930	2930	2930	0
346	20250114	124800	73187330	2930	2930	2930	2930	27
347	20250114	124700	73108220	2935	2935	2935	2935	0
348	20250114	124600	73108220	2935	2935	2935	2935	0
349	20250114	124500	73108220	2935	2935	2935	2935	27
350	20250114	124400	73028975	2935	2935	2935	2935	10
351	20250114	124300	72999625	2935	2935	2935	2935	0
352	20250114	124200	72999625	2935	2935	2935	2935	0
353	20250114	124100	72999625	2935	2935	2935	2935	0
354	20250114	124000	72999625	2935	2935	2935	2935	10
355	20250114	123900	72970275	2935	2935	2935	2935	0
356	20250114	123800	72970275	2935	2935	2935	2935	6
357	20250114	123700	72952665	2935	2935	2935	2935	305
358	20250114	123600	72057490	2940	2940	2940	2940	0
359	20250114	123500	72057490	2940	2940	2940	2940	0
360	20250114	123400	72057490	2940	2940	2940	2940	0
361	20250114	123300	72057490	2940	2940	2940	2940	9
362	20250114	123200	72031030	2940	2940	2940	2940	0
363	20250114	123100	72031030	2940	2940	2940	2940	0
364	20250114	123000	72031030	2940	2940	2940	2940	0
365	20250114	122900	72031030	2940	2940	2940	2940	0
366	20250114	122800	72031030	2940	2940	2940	2940	0
367	20250114	122700	72031030	2940	2940	2940	2940	20
368	20250114	122600	71972230	2940	2940	2940	2940	0
369	20250114	122500	71972230	2940	2940	2940	2940	47
370	20250114	122400	71834050	2940	2940	2940	2940	0
371	20250114	122300	71834050	2940	2940	2940	2940	0
372	20250114	122200	71834050	2940	2940	2940	2940	0
373	20250114	122100	71834050	2940	2940	2940	2940	0
374	20250114	122000	71834050	2940	2935	2940	2935	5
375	20250114	121900	71819365	2935	2935	2935	2935	0
376	20250114	121800	71819365	2935	2935	2935	2935	0
377	20250114	121700	71819365	2935	2935	2935	2935	4
378	20250114	121600	71807625	2935	2935	2935	2935	0
379	20250114	121500	71807625	2935	2935	2935	2935	0
380	20250114	121400	71807625	2935	2935	2935	2935	0
381	20250114	121300	71807625	2935	2935	2935	2935	0
382	20250114	121200	71807625	2935	2935	2935	2935	0
383	20250114	121100	71807625	2935	2935	2935	2935	1
384	20250114	121000	71804690	2940	2930	2940	2930	19
385	20250114	120900	71748840	2935	2930	2940	2925	8
386	20250114	120800	71725375	2925	2935	2940	2925	306
387	20250114	120700	70827275	2935	2935	2935	2935	0
388	20250114	120600	70827275	2935	2920	2935	2920	3
389	20250114	120500	70818500	2920	2920	2920	2920	0
390	20250114	120400	70818500	2920	2920	2920	2920	0
391	20250114	120300	70818500	2920	2930	2930	2920	4
392	20250114	120200	70806790	2930	2930	2930	2920	3
393	20250114	120100	70798010	2930	2930	2930	2930	0
394	20250114	120000	70798010	2930	2930	2930	2930	0
395	20250114	115900	70798010	2930	2930	2930	2930	0
396	20250114	115800	70798010	2930	2930	2930	2930	1
397	20250114	115700	70795080	2930	2930	2930	2920	3
398	20250114	115600	70786300	2930	2930	2930	2930	1
399	20250114	115500	70783370	2920	2920	2920	2920	0
400	20250114	115400	70783370	2920	2920	2920	2920	0
401	20250114	115300	70783370	2920	2920	2920	2920	308
402	20250114	115200	69884010	2920	2920	2920	2920	30
403	20250114	115100	69796410	2925	2925	2925	2925	0
404	20250114	115000	69796410	2925	2925	2925	2925	0
405	20250114	114900	69796410	2925	2925	2925	2925	0
406	20250114	114800	69796410	2925	2925	2925	2925	0
407	20250114	114700	69796410	2925	2925	2925	2925	28
408	20250114	114600	69714510	2940	2940	2940	2940	0
409	20250114	114500	69714510	2940	2940	2940	2940	0
410	20250114	114400	69714510	2940	2940	2940	2940	2
411	20250114	114300	69708630	2940	2940	2940	2940	0
412	20250114	114200	69708630	2940	2940	2940	2940	0
413	20250114	114100	69708630	2940	2935	2940	2935	7
414	20250114	114000	69688055	2940	2940	2940	2940	1
415	20250114	113900	69685115	2930	2940	2940	2930	8
416	20250114	113800	69661635	2940	2940	2940	2940	1
417	20250114	113700	69658695	2935	2940	2940	2935	3
418	20250114	113600	69649885	2940	2940	2940	2940	0
419	20250114	113500	69649885	2940	2940	2940	2940	1
420	20250114	113400	69646945	2940	2940	2940	2940	0
421	20250114	113300	69646945	2940	2940	2940	2940	1
422	20250114	113200	69644005	2940	2940	2940	2940	0
423	20250114	113100	69644005	2940	2940	2940	2940	2
424	20250114	113000	69638125	2940	2940	2940	2940	1
425	20250114	112900	69635185	2925	2925	2925	2925	10
426	20250114	112800	69605935	2940	2940	2940	2940	0
427	20250114	112700	69605935	2940	2920	2940	2920	243
428	20250114	112600	68896355	2935	2935	2935	2935	0
429	20250114	112500	68896355	2935	2920	2935	2920	171
430	20250114	112400	68397020	2935	2935	2935	2935	0
431	20250114	112300	68397020	2935	2925	2935	2925	948
432	20250114	112200	65624110	2935	2935	2935	2935	0
433	20250114	112100	65624110	2935	2935	2935	2935	1
434	20250114	112000	65621175	2925	2925	2925	2925	8
435	20250114	111900	65597775	2940	2940	2940	2940	0
436	20250114	111800	65597775	2940	2940	2940	2940	0
437	20250114	111700	65597775	2940	2940	2940	2940	0
438	20250114	111600	65597775	2940	2940	2940	2940	1
439	20250114	111500	65594835	2935	2935	2935	2935	0
440	20250114	111400	65594835	2935	2935	2935	2935	3
441	20250114	111300	65586030	2920	2920	2920	2920	0
442	20250114	111200	65586030	2920	2920	2920	2920	297
443	20250114	111100	64718790	2940	2940	2940	2940	0
444	20250114	111000	64718790	2940	2940	2940	2940	0
445	20250114	110900	64718790	2940	2940	2940	2940	0
446	20250114	110800	64718790	2940	2940	2940	2940	0
447	20250114	110700	64718790	2940	2940	2940	2940	0
448	20250114	110600	64718790	2940	2940	2940	2940	0
449	20250114	110500	64718790	2940	2940	2940	2940	23
450	20250114	110400	64651170	2940	2940	2940	2940	0
451	20250114	110300	64651170	2940	2940	2940	2940	0
452	20250114	110200	64651170	2940	2940	2940	2940	0
453	20250114	110100	64651170	2940	2940	2940	2940	0
454	20250114	110000	64651170	2940	2940	2940	2940	0
455	20250114	105900	64651170	2940	2940	2940	2940	1
456	20250114	105800	64648230	2945	2945	2945	2945	0
457	20250114	105700	64648230	2945	2940	2945	2940	1001
458	20250114	105600	61705285	2940	2940	2940	2940	0
459	20250114	105500	61705285	2940	2940	2940	2940	0
460	20250114	105400	61705285	2940	2940	2940	2940	0
461	20250114	105300	61705285	2940	2920	2940	2915	796
462	20250114	105200	59382595	2940	2940	2940	2940	0
463	20250114	105100	59382595	2940	2925	2940	2925	14
464	20250114	105000	59341465	2940	2940	2940	2940	1
465	20250114	104900	59338525	2930	2930	2930	2930	2
466	20250114	104800	59332665	2940	2940	2940	2940	0
467	20250114	104700	59332665	2940	2940	2940	2940	0
468	20250114	104600	59332665	2940	2940	2940	2940	0
469	20250114	104500	59332665	2940	2935	2940	2935	2
470	20250114	104400	59326790	2935	2935	2935	2935	0
471	20250114	104300	59326790	2935	2935	2935	2935	0
472	20250114	104200	59326790	2935	2935	2935	2935	10
473	20250114	104100	59297440	2935	2935	2935	2935	673
474	20250114	104000	57322185	2935	2935	2935	2935	0
475	20250114	103900	57322185	2935	2935	2935	2935	0
476	20250114	103800	57322185	2935	2935	2935	2935	0
477	20250114	103700	57322185	2935	2935	2935	2935	0
478	20250114	103600	57322185	2935	2935	2935	2935	0
479	20250114	103500	57322185	2935	2935	2935	2935	0
480	20250114	103400	57322185	2935	2935	2935	2935	0
481	20250114	103300	57322185	2935	2935	2935	2935	0
482	20250114	103200	57322185	2935	2935	2935	2935	0
483	20250114	103100	57322185	2935	2935	2935	2935	0
484	20250114	103000	57322185	2935	2935	2935	2935	0
485	20250114	102900	57322185	2935	2940	2940	2930	11
486	20250114	102800	57289940	2940	2940	2940	2940	0
487	20250114	102700	57289940	2940	2930	2940	2930	6
488	20250114	102600	57272310	2940	2940	2940	2940	0
489	20250114	102500	57272310	2940	2930	2940	2930	4
490	20250114	102400	57260570	2940	2920	2940	2920	7
491	20250114	102300	57240070	2940	2940	2940	2940	0
492	20250114	102200	57240070	2940	2930	2940	2920	3
493	20250114	102100	57231280	2940	2940	2940	2940	0
494	20250114	102000	57231280	2940	2940	2940	2940	5
495	20250114	101900	57216580	2940	2940	2940	2940	1
496	20250114	101800	57213640	2930	2940	2940	2930	350
497	20250114	101700	56188110	2940	2940	2940	2940	4
498	20250114	101600	56176350	2940	2940	2940	2940	1
499	20250114	101500	56173410	2930	2930	2930	2930	501
500	20250114	101400	54705480	2940	2940	2940	2940	6
501	20250114	101300	54687840	2940	2940	2940	2940	0
502	20250114	101200	54687840	2940	2940	2940	2940	0
503	20250114	101100	54687840	2940	2940	2940	2940	1
504	20250114	101000	54684900	2940	2940	2940	2940	10
505	20250114	100900	54655500	2940	2940	2940	2940	2
506	20250114	100800	54649620	2940	2940	2940	2940	0
507	20250114	100700	54649620	2940	2935	2940	2935	120
508	20250114	100600	54296915	2940	2940	2940	2940	2
509	20250114	100500	54291035	2940	2940	2940	2940	1
510	20250114	100400	54288095	2940	2940	2940	2940	0
511	20250114	100300	54288095	2940	2940	2940	2940	0
512	20250114	100200	54288095	2940	2940	2940	2940	0
513	20250114	100100	54288095	2940	2940	2940	2940	1
514	20250114	100000	54285155	2940	2940	2940	2940	0
515	20250114	095900	54285155	2940	2940	2940	2940	0
516	20250114	095800	54285155	2940	2925	2940	2925	2007
517	20250114	095700	48414265	2925	2925	2925	2925	581
518	20250114	095600	46714840	2930	2930	2935	2930	17
519	20250114	095500	46664955	2940	2940	2940	2940	0
520	20250114	095400	46664955	2940	2940	2940	2940	5
521	20250114	095300	46650255	2940	2940	2940	2940	0
522	20250114	095200	46650255	2940	2940	2940	2940	3
523	20250114	095100	46641435	2940	2940	2940	2940	385
524	20250114	095000	45509535	2940	2940	2940	2940	0
525	20250114	094900	45509535	2940	2940	2940	2940	0
526	20250114	094800	45509535	2940	2940	2940	2940	0
527	20250114	094700	45509535	2940	2940	2940	2940	0
528	20250114	094600	45509535	2940	2940	2940	2940	4
529	20250114	094500	45497775	2930	2930	2930	2930	300
530	20250114	094400	44618775	2940	2940	2940	2940	0
531	20250114	094300	44618775	2940	2940	2940	2940	0
532	20250114	094200	44618775	2940	2930	2940	2930	502
533	20250114	094100	43147900	2940	2940	2940	2940	0
534	20250114	094000	43147900	2940	2940	2940	2940	9
535	20250114	093900	43121440	2940	2940	2940	2940	1
536	20250114	093800	43118500	2940	2935	2940	2935	5
537	20250114	093700	43103820	2940	2940	2940	2940	0
538	20250114	093600	43103820	2940	2940	2940	2940	0
539	20250114	093500	43103820	2940	2940	2940	2940	1
540	20250114	093400	43100880	2940	2940	2940	2940	1
541	20250114	093300	43097940	2940	2940	2940	2940	17
542	20250114	093200	43047960	2940	2935	2940	2935	9
543	20250114	093100	43021505	2930	2925	2930	2925	2
544	20250114	093000	43015650	2940	2925	2940	2925	6
545	20250114	092900	42998050	2940	2930	2940	2930	72
546	20250114	092800	42786630	2935	2935	2935	2935	50
547	20250114	092700	42639880	2935	2925	2935	2925	101
548	20250114	092600	42343460	2920	2930	2935	2920	79
549	20250114	092500	42111910	2935	2920	2935	2920	3
550	20250114	092400	42103125	2935	2925	2935	2920	4
551	20250114	092300	42091415	2935	2930	2935	2930	2
552	20250114	092200	42085550	2920	2930	2935	2920	3
553	20250114	092100	42076765	2920	2925	2935	2915	6
554	20250114	092000	42059220	2935	2915	2935	2915	4
555	20250114	091900	42047520	2915	2925	2935	2915	383
556	20250114	091800	40930630	2935	2930	2935	2915	701
557	20250114	091700	38882125	2930	2930	2930	2930	1
558	20250114	091600	38879195	2935	2935	2935	2935	1
559	20250114	091500	38876260	2935	2935	2935	2930	117
560	20250114	091400	38532870	2930	2930	2935	2925	1978
561	20250114	091300	32727470	2935	2930	2935	2925	407
562	20250114	091200	31534960	2930	2930	2930	2930	1
563	20250114	091100	31532030	2950	2930	2950	2930	6
564	20250114	091000	31514405	2930	2935	2940	2925	3706
565	20250114	090900	20619660	2930	2930	2930	2930	1
566	20250114	090800	20616730	2940	2940	2940	2940	25
567	20250114	090700	20543230	2950	2950	2950	2950	0
568	20250114	090600	20543230	2950	2950	2950	2950	0
569	20250114	090500	20543230	2950	2950	2950	2950	0
570	20250114	090400	20543230	2950	2950	2950	2950	184
571	20250114	090300	20000430	2950	2920	2950	2920	238
572	20250114	090200	19298360	2950	2940	2950	2915	504
573	20250114	090100	17816635	2930	2945	2950	2920	612
574	20250114	090000	16020235	2945	2910	2945	2910	5484