KissMeData/000680/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183200	170754975	2935	2935	2935	2935	1103
3	20250113	183100	170754975	2935	2935	2935	2935	0
4	20250113	183000	170754975	2935	2935	2935	2935	0
5	20250113	182900	170754975	2935	2935	2935	2935	0
6	20250113	182800	170754975	2935	2935	2935	2935	0
7	20250113	182700	170754975	2935	2935	2935	2935	0
8	20250113	182600	170754975	2935	2935	2935	2935	0
9	20250113	182500	170754975	2935	2935	2935	2935	0
10	20250113	182400	170754975	2935	2935	2935	2935	0
11	20250113	182300	170754975	2935	2935	2935	2935	0
12	20250113	182200	170754975	2935	2935	2935	2935	0
13	20250113	182100	170754975	2935	2935	2935	2935	0
14	20250113	182000	170754975	2935	2935	2935	2935	0
15	20250113	181900	170754975	2935	2935	2935	2935	0
16	20250113	181800	170754975	2935	2935	2935	2935	0
17	20250113	181700	170754975	2935	2935	2935	2935	0
18	20250113	181600	170754975	2935	2935	2935	2935	0
19	20250113	181500	170754975	2935	2935	2935	2935	0
20	20250113	181400	170754975	2935	2935	2935	2935	0
21	20250113	181300	170754975	2935	2935	2935	2935	0
22	20250113	181200	170754975	2935	2935	2935	2935	0
23	20250113	181100	170754975	2935	2935	2935	2935	0
24	20250113	181000	170754975	2935	2935	2935	2935	0
25	20250113	180900	170754975	2935	2935	2935	2935	0
26	20250113	180800	170754975	2935	2935	2935	2935	0
27	20250113	180700	170754975	2935	2935	2935	2935	0
28	20250113	180600	170754975	2935	2935	2935	2935	0
29	20250113	180500	170754975	2935	2935	2935	2935	0
30	20250113	180400	170754975	2935	2935	2935	2935	0
31	20250113	180300	170754975	2935	2935	2935	2935	0
32	20250113	180200	170754975	2935	2935	2935	2935	1103
33	20250113	180100	170754975	2935	2935	2935	2935	0
34	20250113	180000	170754975	2935	2935	2935	2935	0
35	20250113	175900	170754975	2935	2935	2935	2935	0
36	20250113	175800	170754975	2935	2935	2935	2935	0
37	20250113	175700	170754975	2935	2935	2935	2935	0
38	20250113	175600	170754975	2935	2935	2935	2935	0
39	20250113	175500	170754975	2935	2935	2935	2935	0
40	20250113	175400	170754975	2935	2935	2935	2935	0
41	20250113	175300	170754975	2935	2935	2935	2935	0
42	20250113	175200	170754975	2935	2935	2935	2935	0
43	20250113	175100	170754975	2935	2935	2935	2935	0
44	20250113	175000	170754975	2935	2935	2935	2935	0
45	20250113	174900	170754975	2935	2935	2935	2935	0
46	20250113	174800	170754975	2935	2935	2935	2935	0
47	20250113	174700	170754975	2935	2935	2935	2935	0
48	20250113	174600	170754975	2935	2935	2935	2935	0
49	20250113	174500	170754975	2935	2935	2935	2935	0
50	20250113	174400	170754975	2935	2935	2935	2935	0
51	20250113	174300	170754975	2935	2935	2935	2935	0
52	20250113	174200	170754975	2935	2935	2935	2935	0
53	20250113	174100	170754975	2935	2935	2935	2935	0
54	20250113	174000	170754975	2935	2935	2935	2935	0
55	20250113	173900	170754975	2935	2935	2935	2935	0
56	20250113	173800	170754975	2935	2935	2935	2935	0
57	20250113	173700	170754975	2935	2935	2935	2935	0
58	20250113	173600	170754975	2935	2935	2935	2935	0
59	20250113	173500	170754975	2935	2935	2935	2935	0
60	20250113	173400	170754975	2935	2935	2935	2935	0
61	20250113	173300	170754975	2935	2935	2935	2935	0
62	20250113	173200	170754975	2935	2935	2935	2935	1103
63	20250113	173100	170754975	2935	2935	2935	2935	0
64	20250113	173000	170754975	2935	2935	2935	2935	0
65	20250113	172900	170754975	2935	2935	2935	2935	0
66	20250113	172800	170754975	2935	2935	2935	2935	0
67	20250113	172700	170754975	2935	2935	2935	2935	0
68	20250113	172600	170754975	2935	2935	2935	2935	0
69	20250113	172500	170754975	2935	2935	2935	2935	0
70	20250113	172400	170754975	2935	2935	2935	2935	0
71	20250113	172300	170754975	2935	2935	2935	2935	0
72	20250113	172200	170754975	2935	2935	2935	2935	0
73	20250113	172100	170754975	2935	2935	2935	2935	0
74	20250113	172000	170754975	2935	2935	2935	2935	0
75	20250113	171900	170754975	2935	2935	2935	2935	0
76	20250113	171800	170754975	2935	2935	2935	2935	0
77	20250113	171700	170754975	2935	2935	2935	2935	0
78	20250113	171600	170754975	2935	2935	2935	2935	0
79	20250113	171500	170754975	2935	2935	2935	2935	0
80	20250113	171400	170754975	2935	2935	2935	2935	0
81	20250113	171300	170754975	2935	2935	2935	2935	0
82	20250113	171200	170754975	2935	2935	2935	2935	0
83	20250113	171100	170754975	2935	2935	2935	2935	0
84	20250113	171000	170754975	2935	2935	2935	2935	0
85	20250113	170900	170754975	2935	2935	2935	2935	0
86	20250113	170800	170754975	2935	2935	2935	2935	0
87	20250113	170700	170754975	2935	2935	2935	2935	0
88	20250113	170600	170754975	2935	2935	2935	2935	0
89	20250113	170500	170754975	2935	2935	2935	2935	0
90	20250113	170400	170754975	2935	2935	2935	2935	0
91	20250113	170300	170754975	2935	2935	2935	2935	0
92	20250113	170200	170754975	2935	2935	2935	2935	1103
93	20250113	170100	170754975	2935	2935	2935	2935	0
94	20250113	170000	170754975	2935	2935	2935	2935	0
95	20250113	165900	170754975	2935	2935	2935	2935	0
96	20250113	165800	170754975	2935	2935	2935	2935	0
97	20250113	165700	170754975	2935	2935	2935	2935	0
98	20250113	165600	170754975	2935	2935	2935	2935	0
99	20250113	165500	170754975	2935	2935	2935	2935	0
100	20250113	165400	170754975	2935	2935	2935	2935	0
101	20250113	165300	170754975	2935	2935	2935	2935	0
102	20250113	165200	170754975	2935	2935	2935	2935	0
103	20250113	165100	170754975	2935	2935	2935	2935	0
104	20250113	165000	170754975	2935	2935	2935	2935	0
105	20250113	164900	170754975	2935	2935	2935	2935	0
106	20250113	164800	170754975	2935	2935	2935	2935	0
107	20250113	164700	170754975	2935	2935	2935	2935	0
108	20250113	164600	170754975	2935	2935	2935	2935	0
109	20250113	164500	170754975	2935	2935	2935	2935	0
110	20250113	164400	170754975	2935	2935	2935	2935	0
111	20250113	164300	170754975	2935	2935	2935	2935	0
112	20250113	164200	170754975	2935	2935	2935	2935	0
113	20250113	164100	170754975	2935	2935	2935	2935	0
114	20250113	164000	170754975	2935	2935	2935	2935	0
115	20250113	163900	170754975	2935	2935	2935	2935	0
116	20250113	163800	170754975	2935	2935	2935	2935	0
117	20250113	163700	170754975	2935	2935	2935	2935	0
118	20250113	163600	170754975	2935	2935	2935	2935	0
119	20250113	163500	170754975	2935	2935	2935	2935	0
120	20250113	163400	170754975	2935	2935	2935	2935	0
121	20250113	163300	170754975	2935	2935	2935	2935	0
122	20250113	163200	170754975	2935	2935	2935	2935	1103
123	20250113	163100	170754975	2935	2935	2935	2935	0
124	20250113	163000	170754975	2935	2935	2935	2935	0
125	20250113	162900	170754975	2935	2935	2935	2935	0
126	20250113	162800	170754975	2935	2935	2935	2935	0
127	20250113	162700	170754975	2935	2935	2935	2935	0
128	20250113	162600	170754975	2935	2935	2935	2935	0
129	20250113	162500	170754975	2935	2935	2935	2935	0
130	20250113	162400	170754975	2935	2935	2935	2935	0
131	20250113	162300	170754975	2935	2935	2935	2935	0
132	20250113	162200	170754975	2935	2935	2935	2935	0
133	20250113	162100	170754975	2935	2935	2935	2935	0
134	20250113	162000	170754975	2935	2935	2935	2935	0
135	20250113	161900	170754975	2935	2935	2935	2935	0
136	20250113	161800	170754975	2935	2935	2935	2935	0
137	20250113	161700	170754975	2935	2935	2935	2935	0
138	20250113	161600	170754975	2935	2935	2935	2935	0
139	20250113	161500	170754975	2935	2935	2935	2935	0
140	20250113	161400	170754975	2935	2935	2935	2935	0
141	20250113	161300	170754975	2935	2935	2935	2935	0
142	20250113	161200	170754975	2935	2935	2935	2935	0
143	20250113	161100	170754975	2935	2935	2935	2935	0
144	20250113	161000	170754975	2935	2935	2935	2935	0
145	20250113	160900	170754975	2935	2935	2935	2935	0
146	20250113	160800	170754975	2935	2935	2935	2935	0
147	20250113	160700	170754975	2935	2935	2935	2935	0
148	20250113	160600	170754975	2935	2935	2935	2935	0
149	20250113	160500	170754975	2935	2935	2935	2935	0
150	20250113	160400	170754975	2935	2935	2935	2935	0
151	20250113	160300	170754975	2935	2935	2935	2935	0
152	20250113	160200	170754975	2935	2935	2935	2935	1103
153	20250113	160100	170754975	2935	2935	2935	2935	0
154	20250113	160000	170754975	2935	2935	2935	2935	0
155	20250113	155900	170754975	2935	2935	2935	2935	0
156	20250113	155800	170754975	2935	2935	2935	2935	0
157	20250113	155700	170754975	2935	2935	2935	2935	0
158	20250113	155600	170754975	2935	2935	2935	2935	0
159	20250113	155500	170754975	2935	2935	2935	2935	0
160	20250113	155400	170754975	2935	2935	2935	2935	0
161	20250113	155300	170754975	2935	2935	2935	2935	0
162	20250113	155200	170754975	2935	2935	2935	2935	0
163	20250113	155100	170754975	2935	2935	2935	2935	0
164	20250113	155000	170754975	2935	2935	2935	2935	0
165	20250113	154900	170754975	2935	2935	2935	2935	0
166	20250113	154800	170754975	2935	2935	2935	2935	0
167	20250113	154700	170754975	2935	2935	2935	2935	0
168	20250113	154600	170754975	2935	2935	2935	2935	0
169	20250113	154500	170754975	2935	2935	2935	2935	0
170	20250113	154400	170754975	2935	2935	2935	2935	0
171	20250113	154300	170754975	2935	2935	2935	2935	0
172	20250113	154200	170754975	2935	2935	2935	2935	0
173	20250113	154100	170754975	2935	2935	2935	2935	0
174	20250113	154000	170754975	2935	2935	2935	2935	0
175	20250113	153900	170754975	2935	2935	2935	2935	0
176	20250113	153800	170754975	2935	2935	2935	2935	0
177	20250113	153700	170754975	2935	2935	2935	2935	0
178	20250113	153600	170754975	2935	2935	2935	2935	0
179	20250113	153500	170754975	2935	2935	2935	2935	0
180	20250113	153400	170754975	2935	2935	2935	2935	0
181	20250113	153300	170754975	2935	2935	2935	2935	0
182	20250113	153200	170754975	2935	2935	2935	2935	1103
183	20250113	153100	170754975	2935	2935	2935	2935	0
184	20250113	153000	170754975	2935	2935	2935	2935	1103
185	20250113	152900	167517670	2940	2940	2940	2940	0
186	20250113	152800	167517670	2940	2940	2940	2940	0
187	20250113	152700	167517670	2940	2940	2940	2940	0
188	20250113	152600	167517670	2940	2940	2940	2940	0
189	20250113	152500	167517670	2940	2940	2940	2940	0
190	20250113	152400	167517670	2940	2940	2940	2940	0
191	20250113	152300	167517670	2940	2940	2940	2940	0
192	20250113	152200	167517670	2940	2940	2940	2940	0
193	20250113	152100	167517670	2940	2940	2940	2940	0
194	20250113	152000	167517670	2940	2940	2940	2940	0
195	20250113	151900	167517670	2940	2940	2940	2935	415
196	20250113	151800	166299125	2935	2935	2935	2935	0
197	20250113	151700	166299125	2935	2940	2940	2935	41
198	20250113	151600	166178590	2940	2935	2940	2935	65
199	20250113	151500	165987495	2940	2940	2940	2940	3
200	20250113	151400	165978675	2935	2935	2935	2935	0
201	20250113	151300	165978675	2935	2935	2935	2935	42
202	20250113	151200	165855405	2935	2935	2935	2935	1
203	20250113	151100	165852470	2940	2945	2945	2940	2157
204	20250113	151000	159510570	2940	2940	2940	2940	0
205	20250113	150900	159510570	2940	2940	2940	2940	0
206	20250113	150800	159510570	2940	2940	2940	2940	0
207	20250113	150700	159510570	2940	2940	2940	2940	0
208	20250113	150600	159510570	2940	2940	2940	2940	0
209	20250113	150500	159510570	2940	2940	2940	2940	0
210	20250113	150400	159510570	2940	2940	2940	2940	0
211	20250113	150300	159510570	2940	2940	2940	2940	817
212	20250113	150200	157108590	2945	2945	2945	2945	24
213	20250113	150100	157037910	2945	2945	2945	2945	0
214	20250113	150000	157037910	2945	2945	2945	2945	37
215	20250113	145900	156928945	2940	2940	2940	2940	0
216	20250113	145800	156928945	2940	2940	2940	2940	0
217	20250113	145700	156928945	2940	2940	2940	2940	1
218	20250113	145600	156926005	2940	2940	2940	2940	0
219	20250113	145500	156926005	2940	2940	2940	2940	0
220	20250113	145400	156926005	2940	2940	2940	2940	0
221	20250113	145300	156926005	2940	2940	2940	2940	0
222	20250113	145200	156926005	2940	2940	2940	2940	0
223	20250113	145100	156926005	2940	2940	2940	2940	0
224	20250113	145000	156926005	2940	2940	2940	2940	0
225	20250113	144900	156926005	2940	2940	2940	2940	1000
226	20250113	144800	153986005	2940	2940	2940	2940	0
227	20250113	144700	153986005	2940	2940	2940	2940	0
228	20250113	144600	153986005	2940	2940	2940	2940	1
229	20250113	144500	153983065	2935	2935	2935	2935	0
230	20250113	144400	153983065	2935	2935	2935	2935	0
231	20250113	144300	153983065	2935	2935	2935	2935	0
232	20250113	144200	153983065	2935	2935	2935	2935	0
233	20250113	144100	153983065	2935	2935	2935	2935	0
234	20250113	144000	153983065	2935	2935	2935	2935	0
235	20250113	143900	153983065	2935	2935	2935	2935	1
236	20250113	143800	153980130	2940	2940	2940	2940	0
237	20250113	143700	153980130	2940	2940	2940	2940	0
238	20250113	143600	153980130	2940	2940	2940	2940	0
239	20250113	143500	153980130	2940	2940	2940	2940	0
240	20250113	143400	153980130	2940	2940	2940	2940	1
241	20250113	143300	153977190	2940	2940	2940	2940	0
242	20250113	143200	153977190	2940	2940	2940	2940	0
243	20250113	143100	153977190	2940	2940	2940	2940	0
244	20250113	143000	153977190	2940	2940	2940	2940	226
245	20250113	142900	153312750	2940	2940	2940	2940	0
246	20250113	142800	153312750	2940	2940	2940	2940	0
247	20250113	142700	153312750	2940	2940	2940	2940	0
248	20250113	142600	153312750	2940	2940	2940	2940	997
249	20250113	142500	150381570	2940	2940	2940	2940	0
250	20250113	142400	150381570	2940	2940	2940	2940	0
251	20250113	142300	150381570	2940	2940	2940	2940	0
252	20250113	142200	150381570	2940	2940	2940	2940	0
253	20250113	142100	150381570	2940	2935	2940	2935	151
254	20250113	142000	149938380	2940	2940	2940	2940	0
255	20250113	141900	149938380	2940	2940	2940	2940	0
256	20250113	141800	149938380	2940	2940	2940	2940	0
257	20250113	141700	149938380	2940	2940	2940	2940	0
258	20250113	141600	149938380	2940	2940	2940	2940	0
259	20250113	141500	149938380	2940	2940	2940	2940	0
260	20250113	141400	149938380	2940	2940	2940	2940	0
261	20250113	141300	149938380	2940	2940	2940	2940	0
262	20250113	141200	149938380	2940	2940	2940	2940	300
263	20250113	141100	149056380	2945	2945	2945	2945	0
264	20250113	141000	149056380	2945	2945	2945	2945	1
265	20250113	140900	149053435	2945	2945	2945	2945	0
266	20250113	140800	149053435	2945	2945	2945	2945	0
267	20250113	140700	149053435	2945	2945	2945	2945	0
268	20250113	140600	149053435	2945	2945	2945	2945	0
269	20250113	140500	149053435	2945	2945	2945	2945	4
270	20250113	140400	149041655	2940	2940	2940	2940	600
271	20250113	140300	147277655	2940	2940	2940	2940	0
272	20250113	140200	147277655	2940	2940	2940	2940	0
273	20250113	140100	147277655	2940	2940	2940	2940	0
274	20250113	140000	147277655	2940	2940	2940	2940	5
275	20250113	135900	147262955	2945	2945	2945	2945	0
276	20250113	135800	147262955	2945	2945	2945	2945	30
277	20250113	135700	147174605	2940	2940	2940	2940	0
278	20250113	135600	147174605	2940	2945	2945	2940	32
279	20250113	135500	147080370	2940	2940	2940	2940	0
280	20250113	135400	147080370	2940	2940	2940	2940	0
281	20250113	135300	147080370	2940	2940	2940	2940	0
282	20250113	135200	147080370	2940	2940	2940	2940	0
283	20250113	135100	147080370	2940	2940	2940	2940	0
284	20250113	135000	147080370	2940	2940	2940	2940	0
285	20250113	134900	147080370	2940	2940	2940	2940	0
286	20250113	134800	147080370	2940	2940	2940	2940	1
287	20250113	134700	147077430	2935	2935	2935	2935	0
288	20250113	134600	147077430	2935	2935	2935	2935	0
289	20250113	134500	147077430	2935	2935	2935	2935	0
290	20250113	134400	147077430	2935	2935	2935	2935	0
291	20250113	134300	147077430	2935	2935	2935	2935	0
292	20250113	134200	147077430	2935	2940	2940	2935	216
293	20250113	134100	146443420	2945	2945	2945	2945	0
294	20250113	134000	146443420	2945	2945	2945	2945	0
295	20250113	133900	146443420	2945	2935	2945	2935	600
296	20250113	133800	144679420	2935	2935	2935	2935	0
297	20250113	133700	144679420	2935	2935	2935	2935	0
298	20250113	133600	144679420	2935	2935	2935	2935	48
299	20250113	133500	144538540	2940	2940	2940	2940	1
300	20250113	133400	144535600	2935	2935	2935	2935	1
301	20250113	133300	144532665	2945	2945	2945	2945	0
302	20250113	133200	144532665	2945	2945	2945	2945	0
303	20250113	133100	144532665	2945	2945	2945	2945	0
304	20250113	133000	144532665	2945	2945	2945	2945	0
305	20250113	132900	144532665	2945	2940	2945	2940	216
306	20250113	132800	143896550	2935	2935	2935	2935	0
307	20250113	132700	143896550	2935	2935	2935	2935	0
308	20250113	132600	143896550	2935	2935	2935	2935	0
309	20250113	132500	143896550	2935	2935	2935	2935	0
310	20250113	132400	143896550	2935	2935	2935	2935	21
311	20250113	132300	143834915	2935	2935	2935	2935	33
312	20250113	132200	143738060	2940	2940	2940	2940	0
313	20250113	132100	143738060	2940	2940	2940	2940	0
314	20250113	132000	143738060	2940	2940	2940	2940	0
315	20250113	131900	143738060	2940	2940	2940	2940	100
316	20250113	131800	143444060	2945	2945	2945	2945	0
317	20250113	131700	143444060	2945	2945	2945	2945	0
318	20250113	131600	143444060	2945	2945	2945	2945	300
319	20250113	131500	142560560	2945	2945	2945	2945	0
320	20250113	131400	142560560	2945	2945	2945	2945	0
321	20250113	131300	142560560	2945	2945	2945	2945	0
322	20250113	131200	142560560	2945	2945	2945	2945	0
323	20250113	131100	142560560	2945	2945	2945	2945	0
324	20250113	131000	142560560	2945	2945	2945	2945	0
325	20250113	130900	142560560	2945	2940	2945	2940	4
326	20250113	130800	142548795	2940	2940	2940	2940	0
327	20250113	130700	142548795	2940	2940	2940	2940	517
328	20250113	130600	141028815	2945	2945	2945	2945	0
329	20250113	130500	141028815	2945	2940	2945	2940	28
330	20250113	130400	140946490	2940	2940	2940	2940	0
331	20250113	130300	140946490	2940	2940	2940	2940	201
332	20250113	130200	140355550	2940	2940	2940	2940	0
333	20250113	130100	140355550	2940	2940	2940	2940	176
334	20250113	130000	139838110	2940	2940	2940	2940	3
335	20250113	125900	139829290	2935	2935	2935	2935	1
336	20250113	125800	139826355	2940	2940	2940	2940	0
337	20250113	125700	139826355	2940	2940	2940	2940	0
338	20250113	125600	139826355	2940	2940	2940	2940	0
339	20250113	125500	139826355	2940	2935	2940	2935	2
340	20250113	125400	139820480	2935	2935	2935	2935	1
341	20250113	125300	139817545	2945	2945	2945	2945	0
342	20250113	125200	139817545	2945	2945	2945	2945	0
343	20250113	125100	139817545	2945	2945	2945	2945	0
344	20250113	125000	139817545	2945	2945	2945	2945	0
345	20250113	124900	139817545	2945	2935	2945	2935	5
346	20250113	124800	139802855	2935	2935	2940	2935	7
347	20250113	124700	139782305	2935	2930	2935	2930	240
348	20250113	124600	139079100	2935	2940	2945	2935	1446
349	20250113	124500	134835055	2940	2935	2940	2935	4
350	20250113	124400	134823305	2935	2935	2935	2935	0
351	20250113	124300	134823305	2935	2940	2940	2935	1390
352	20250113	124200	130741305	2940	2940	2940	2940	530
353	20250113	124100	129183105	2940	2940	2940	2940	671
354	20250113	124000	127210365	2940	2940	2940	2940	0
355	20250113	123900	127210365	2940	2940	2940	2940	0
356	20250113	123800	127210365	2940	2940	2940	2940	0
357	20250113	123700	127210365	2940	2940	2940	2940	0
358	20250113	123600	127210365	2940	2940	2940	2940	0
359	20250113	123500	127210365	2940	2940	2940	2940	1601
360	20250113	123400	122503425	2945	2945	2945	2945	0
361	20250113	123300	122503425	2945	2945	2945	2945	0
362	20250113	123200	122503425	2945	2945	2945	2945	0
363	20250113	123100	122503425	2945	2945	2945	2945	0
364	20250113	123000	122503425	2945	2945	2945	2945	0
365	20250113	122900	122503425	2945	2945	2945	2945	3
366	20250113	122800	122494590	2945	2945	2945	2945	0
367	20250113	122700	122494590	2945	2945	2945	2945	0
368	20250113	122600	122494590	2945	2945	2945	2945	0
369	20250113	122500	122494590	2945	2945	2945	2945	0
370	20250113	122400	122494590	2945	2945	2945	2945	0
371	20250113	122300	122494590	2945	2945	2945	2945	0
372	20250113	122200	122494590	2945	2945	2945	2945	0
373	20250113	122100	122494590	2945	2945	2945	2945	245
374	20250113	122000	121773065	2945	2945	2945	2945	20
375	20250113	121900	121714165	2945	2945	2945	2945	195
376	20250113	121800	121139890	2945	2945	2945	2945	40
377	20250113	121700	121022090	2945	2945	2945	2945	0
378	20250113	121600	121022090	2945	2945	2945	2945	0
379	20250113	121500	121022090	2945	2945	2945	2945	0
380	20250113	121400	121022090	2945	2945	2945	2945	1
381	20250113	121300	121019145	2945	2945	2945	2945	0
382	20250113	121200	121019145	2945	2945	2945	2945	0
383	20250113	121100	121019145	2945	2945	2945	2945	511
384	20250113	121000	119514250	2945	2945	2945	2945	1
385	20250113	120900	119511305	2950	2950	2950	2950	0
386	20250113	120800	119511305	2950	2950	2950	2950	0
387	20250113	120700	119511305	2950	2950	2950	2950	6
388	20250113	120600	119493605	2950	2950	2950	2950	0
389	20250113	120500	119493605	2950	2950	2950	2950	27
390	20250113	120400	119413955	2945	2945	2945	2945	1
391	20250113	120300	119411010	2945	2945	2945	2945	0
392	20250113	120200	119411010	2945	2945	2945	2945	0
393	20250113	120100	119411010	2945	2945	2945	2945	0
394	20250113	120000	119411010	2945	2945	2945	2945	245
395	20250113	115900	118689485	2940	2940	2940	2940	1
396	20250113	115800	118686545	2945	2945	2945	2945	0
397	20250113	115700	118686545	2945	2945	2945	2945	1
398	20250113	115600	118683600	2945	2945	2945	2945	780
399	20250113	115500	116386500	2950	2950	2950	2950	0
400	20250113	115400	116386500	2950	2950	2950	2950	0
401	20250113	115300	116386500	2950	2950	2950	2950	0
402	20250113	115200	116386500	2950	2950	2950	2950	0
403	20250113	115100	116386500	2950	2950	2950	2950	100
404	20250113	115000	116091500	2950	2945	2950	2945	101
405	20250113	114900	115794050	2945	2945	2945	2945	0
406	20250113	114800	115794050	2945	2945	2945	2945	0
407	20250113	114700	115794050	2945	2945	2945	2945	0
408	20250113	114600	115794050	2945	2945	2945	2945	1
409	20250113	114500	115791105	2950	2950	2950	2950	0
410	20250113	114400	115791105	2950	2950	2950	2950	0
411	20250113	114300	115791105	2950	2950	2950	2950	0
412	20250113	114200	115791105	2950	2950	2950	2950	1
413	20250113	114100	115788155	2950	2950	2950	2950	0
414	20250113	114000	115788155	2950	2950	2950	2950	0
415	20250113	113900	115788155	2950	2950	2950	2950	0
416	20250113	113800	115788155	2950	2950	2950	2950	0
417	20250113	113700	115788155	2950	2945	2950	2945	3
418	20250113	113600	115779315	2945	2945	2945	2945	0
419	20250113	113500	115779315	2945	2945	2945	2945	0
420	20250113	113400	115779315	2945	2945	2945	2945	20
421	20250113	113300	115720415	2945	2945	2945	2945	1
422	20250113	113200	115717470	2950	2950	2950	2950	0
423	20250113	113100	115717470	2950	2950	2950	2950	10
424	20250113	113000	115687970	2950	2950	2950	2950	0
425	20250113	112900	115687970	2950	2950	2950	2950	0
426	20250113	112800	115687970	2950	2950	2950	2950	0
427	20250113	112700	115687970	2950	2950	2950	2950	3
428	20250113	112600	115679120	2950	2950	2950	2950	0
429	20250113	112500	115679120	2950	2950	2950	2950	73
430	20250113	112400	115463770	2940	2940	2940	2940	0
431	20250113	112300	115463770	2940	2940	2940	2940	0
432	20250113	112200	115463770	2940	2940	2940	2940	0
433	20250113	112100	115463770	2940	2945	2945	2940	320
434	20250113	112000	114521975	2950	2950	2950	2950	0
435	20250113	111900	114521975	2950	2945	2950	2945	2
436	20250113	111800	114516080	2950	2950	2950	2950	24
437	20250113	111700	114445280	2950	2945	2950	2945	11
438	20250113	111600	114412880	2945	2945	2950	2945	54
439	20250113	111500	114253685	2945	2945	2945	2945	0
440	20250113	111400	114253685	2945	2945	2945	2945	0
441	20250113	111300	114253685	2945	2950	2950	2945	1408
442	20250113	111200	110107105	2950	2950	2950	2950	1
443	20250113	111100	110104155	2950	2950	2950	2950	1
444	20250113	111000	110101205	2945	2945	2945	2945	0
445	20250113	110900	110101205	2945	2945	2945	2945	10
446	20250113	110800	110071755	2950	2950	2950	2950	0
447	20250113	110700	110071755	2950	2950	2950	2950	0
448	20250113	110600	110071755	2950	2950	2950	2950	0
449	20250113	110500	110071755	2950	2950	2950	2950	0
450	20250113	110400	110071755	2950	2950	2950	2950	0
451	20250113	110300	110071755	2950	2950	2950	2950	0
452	20250113	110200	110071755	2950	2950	2950	2950	0
453	20250113	110100	110071755	2950	2950	2950	2950	63
454	20250113	110000	109885905	2950	2950	2950	2950	0
455	20250113	105900	109885905	2950	2950	2950	2950	1
456	20250113	105800	109882955	2945	2945	2945	2945	264
457	20250113	105700	109105475	2945	2945	2945	2945	9
458	20250113	105600	109078970	2950	2945	2950	2945	3
459	20250113	105500	109070130	2940	2940	2940	2940	126
460	20250113	105400	108699690	2940	2945	2945	2940	2047
461	20250113	105300	102673000	2955	2950	2955	2950	64
462	20250113	105200	102484100	2950	2950	2950	2950	0
463	20250113	105100	102484100	2950	2945	2950	2945	67
464	20250113	105000	102286535	2945	2945	2945	2945	0
465	20250113	104900	102286535	2945	2945	2945	2945	57
466	20250113	104800	102118670	2945	2945	2945	2945	200
467	20250113	104700	101529670	2945	2945	2945	2945	0
468	20250113	104600	101529670	2945	2945	2945	2945	145
469	20250113	104500	101102645	2945	2945	2945	2945	614
470	20250113	104400	99294415	2955	2950	2955	2950	51
471	20250113	104300	99143960	2950	2950	2950	2950	0
472	20250113	104200	99143960	2950	2950	2950	2950	0
473	20250113	104100	99143960	2950	2950	2950	2950	283
474	20250113	104000	98309110	2950	2950	2950	2950	1000
475	20250113	103900	95359110	2950	2960	2960	2950	445
476	20250113	103800	94046350	2955	2960	2960	2950	3017
477	20250113	103700	85130480	2960	2960	2960	2960	193
478	20250113	103600	84559200	2960	2960	2960	2960	0
479	20250113	103500	84559200	2960	2960	2960	2960	0
480	20250113	103400	84559200	2960	2960	2960	2960	100
481	20250113	103300	84263200	2980	2980	2980	2980	1
482	20250113	103200	84260220	2965	2970	2970	2965	660
483	20250113	103100	82301815	2985	2985	2985	2985	0
484	20250113	103000	82301815	2985	2985	2985	2985	0
485	20250113	102900	82301815	2985	2985	2985	2985	0
486	20250113	102800	82301815	2985	2985	2985	2985	0
487	20250113	102700	82301815	2985	2980	2985	2980	25
488	20250113	102600	82227290	2970	2970	2970	2970	0
489	20250113	102500	82227290	2970	2970	2970	2970	0
490	20250113	102400	82227290	2970	2980	2980	2970	115
491	20250113	102300	81885710	2975	2975	2975	2975	0
492	20250113	102200	81885710	2975	2975	2975	2975	2
493	20250113	102100	81879760	2970	2970	2970	2970	0
494	20250113	102000	81879760	2970	2970	2970	2970	0
495	20250113	101900	81879760	2970	2970	2970	2970	0
496	20250113	101800	81879760	2970	2980	2980	2970	310
497	20250113	101700	80958960	2980	2980	2980	2980	0
498	20250113	101600	80958960	2980	2980	2980	2980	1
499	20250113	101500	80955980	2980	2980	2980	2980	1
500	20250113	101400	80953000	2980	2980	2980	2980	5
501	20250113	101300	80938100	2980	2980	2980	2980	7
502	20250113	101200	80917240	2980	2980	2980	2980	0
503	20250113	101100	80917240	2980	2980	2980	2980	0
504	20250113	101000	80917240	2980	2980	2980	2980	1
505	20250113	100900	80914260	2965	2965	2965	2965	1
506	20250113	100800	80911295	2980	2980	2980	2980	0
507	20250113	100700	80911295	2980	2980	2980	2980	1
508	20250113	100600	80908315	2980	2980	2980	2980	0
509	20250113	100500	80908315	2980	2980	2980	2980	0
510	20250113	100400	80908315	2980	2980	2980	2980	0
511	20250113	100300	80908315	2980	2980	2980	2980	3
512	20250113	100200	80899375	2980	2965	2980	2960	2475
513	20250113	100100	73572625	2980	2980	2980	2980	0
514	20250113	100000	73572625	2980	2980	2980	2980	0
515	20250113	095900	73572625	2980	2980	2980	2980	0
516	20250113	095800	73572625	2980	2980	2980	2980	1
517	20250113	095700	73569645	2980	2980	2980	2980	0
518	20250113	095600	73569645	2980	2975	2980	2975	54
519	20250113	095500	73408990	2960	2965	2980	2960	1271
520	20250113	095400	69643485	2970	2970	2970	2970	2104
521	20250113	095300	63394605	2970	2975	2975	2970	905
522	20250113	095200	60702250	2980	2990	2990	2975	10694
523	20250113	095100	28747055	3000	3000	3000	3000	2
524	20250113	095000	28741055	3000	2990	3000	2990	21
525	20250113	094900	28678255	3000	3005	3005	2990	4
526	20250113	094800	28666260	2990	2990	2990	2990	77
527	20250113	094700	28436030	3005	3005	3005	3005	0
528	20250113	094600	28436030	3005	3000	3005	2995	23
529	20250113	094500	28366955	2995	3005	3005	2995	250
530	20250113	094400	27618155	3005	3005	3005	3005	0
531	20250113	094300	27618155	3005	3005	3005	3005	11
532	20250113	094200	27585100	3000	3005	3005	3000	141
533	20250113	094100	27161515	3005	3005	3005	2990	33
534	20250113	094000	27062395	2990	3005	3005	2990	396
535	20250113	093900	25878265	3005	3005	3005	3005	2
536	20250113	093800	25872255	3005	2990	3005	2990	34
537	20250113	093700	25770580	3005	2990	3005	2990	5
538	20250113	093600	25755615	2990	2990	2990	2990	608
539	20250113	093500	23937695	3005	3005	3005	3005	50
540	20250113	093400	23787445	3005	3005	3005	3005	0
541	20250113	093300	23787445	3005	3005	3005	3005	2
542	20250113	093200	23781435	3005	2990	3005	2990	201
543	20250113	093100	23180430	3010	3010	3010	3010	27
544	20250113	093000	23099160	2990	2990	2990	2990	1
545	20250113	092900	23096170	3015	3000	3015	3000	6
546	20250113	092800	23078115	3020	2995	3020	2995	4
547	20250113	092700	23066080	2995	2995	2995	2995	1
548	20250113	092600	23063085	2980	2980	2980	2980	0
549	20250113	092500	23063085	2980	2980	2980	2980	0
550	20250113	092400	23063085	2980	2980	2980	2980	0
551	20250113	092300	23063085	2980	2980	2980	2980	61
552	20250113	092200	22881305	2995	2995	2995	2995	2
553	20250113	092100	22875315	2980	2990	2995	2980	852
554	20250113	092000	20325785	2995	2995	2995	2995	0
555	20250113	091900	20325785	2995	2995	2995	2995	0
556	20250113	091800	20325785	2995	2995	2995	2995	0
557	20250113	091700	20325785	2995	2995	2995	2995	1
558	20250113	091600	20322790	2990	2990	2990	2990	10
559	20250113	091500	20292890	2990	2995	2995	2990	4
560	20250113	091400	20280920	2975	2980	2995	2975	2554
561	20250113	091300	12670720	2995	2995	2995	2995	0
562	20250113	091200	12670720	2995	2980	2995	2980	3
563	20250113	091100	12661755	2990	2980	2990	2975	12
564	20250113	091000	12626000	2985	2975	2990	2975	39
565	20250113	090900	12509595	2980	2970	2990	2970	108
566	20250113	090800	12188760	2980	2980	2995	2975	339
567	20250113	090700	11180170	2995	2990	2995	2975	1374
568	20250113	090600	7089775	3020	3020	3020	3020	0
569	20250113	090500	7089775	3020	3020	3020	3020	0
570	20250113	090400	7089775	3020	3020	3020	3020	0
571	20250113	090300	7089775	3020	2990	3020	2990	20
572	20250113	090200	7029735	3005	3005	3005	3005	25
573	20250113	090100	6954610	3000	2990	3000	2990	203
574	20250113	090000	6347625	3015	3020	3020	2990	2108