KissMeData/005670/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184500	83585970	4985	4985	4985	4985	153
3	20250113	184400	83585970	4985	4985	4985	4985	0
4	20250113	184300	83585970	4985	4985	4985	4985	0
5	20250113	184200	83585970	4985	4985	4985	4985	0
6	20250113	184100	83585970	4985	4985	4985	4985	0
7	20250113	184000	83585970	4985	4985	4985	4985	0
8	20250113	183900	83585970	4985	4985	4985	4985	0
9	20250113	183800	83585970	4985	4985	4985	4985	0
10	20250113	183700	83585970	4985	4985	4985	4985	0
11	20250113	183600	83585970	4985	4985	4985	4985	0
12	20250113	183500	83585970	4985	4985	4985	4985	0
13	20250113	183400	83585970	4985	4985	4985	4985	0
14	20250113	183300	83585970	4985	4985	4985	4985	0
15	20250113	183200	83585970	4985	4985	4985	4985	0
16	20250113	183100	83585970	4985	4985	4985	4985	0
17	20250113	183000	83585970	4985	4985	4985	4985	0
18	20250113	182900	83585970	4985	4985	4985	4985	0
19	20250113	182800	83585970	4985	4985	4985	4985	0
20	20250113	182700	83585970	4985	4985	4985	4985	0
21	20250113	182600	83585970	4985	4985	4985	4985	0
22	20250113	182500	83585970	4985	4985	4985	4985	0
23	20250113	182400	83585970	4985	4985	4985	4985	0
24	20250113	182300	83585970	4985	4985	4985	4985	0
25	20250113	182200	83585970	4985	4985	4985	4985	0
26	20250113	182100	83585970	4985	4985	4985	4985	0
27	20250113	182000	83585970	4985	4985	4985	4985	0
28	20250113	181900	83585970	4985	4985	4985	4985	0
29	20250113	181800	83585970	4985	4985	4985	4985	0
30	20250113	181700	83585970	4985	4985	4985	4985	0
31	20250113	181600	83585970	4985	4985	4985	4985	0
32	20250113	181500	83585970	4985	4985	4985	4985	153
33	20250113	181400	83585970	4985	4985	4985	4985	0
34	20250113	181300	83585970	4985	4985	4985	4985	0
35	20250113	181200	83585970	4985	4985	4985	4985	0
36	20250113	181100	83585970	4985	4985	4985	4985	0
37	20250113	181000	83585970	4985	4985	4985	4985	0
38	20250113	180900	83585970	4985	4985	4985	4985	0
39	20250113	180800	83585970	4985	4985	4985	4985	0
40	20250113	180700	83585970	4985	4985	4985	4985	0
41	20250113	180600	83585970	4985	4985	4985	4985	0
42	20250113	180500	83585970	4985	4985	4985	4985	0
43	20250113	180400	83585970	4985	4985	4985	4985	0
44	20250113	180300	83585970	4985	4985	4985	4985	0
45	20250113	180200	83585970	4985	4985	4985	4985	0
46	20250113	180100	83585970	4985	4985	4985	4985	0
47	20250113	180000	83585970	4985	4985	4985	4985	0
48	20250113	175900	83585970	4985	4985	4985	4985	0
49	20250113	175800	83585970	4985	4985	4985	4985	0
50	20250113	175700	83585970	4985	4985	4985	4985	0
51	20250113	175600	83585970	4985	4985	4985	4985	0
52	20250113	175500	83585970	4985	4985	4985	4985	0
53	20250113	175400	83585970	4985	4985	4985	4985	0
54	20250113	175300	83585970	4985	4985	4985	4985	0
55	20250113	175200	83585970	4985	4985	4985	4985	0
56	20250113	175100	83585970	4985	4985	4985	4985	0
57	20250113	175000	83585970	4985	4985	4985	4985	0
58	20250113	174900	83585970	4985	4985	4985	4985	0
59	20250113	174800	83585970	4985	4985	4985	4985	0
60	20250113	174700	83585970	4985	4985	4985	4985	0
61	20250113	174600	83585970	4985	4985	4985	4985	0
62	20250113	174500	83585970	4985	4985	4985	4985	153
63	20250113	174400	83585970	4985	4985	4985	4985	0
64	20250113	174300	83585970	4985	4985	4985	4985	0
65	20250113	174200	83585970	4985	4985	4985	4985	0
66	20250113	174100	83585970	4985	4985	4985	4985	0
67	20250113	174000	83585970	4985	4985	4985	4985	0
68	20250113	173900	83585970	4985	4985	4985	4985	0
69	20250113	173800	83585970	4985	4985	4985	4985	0
70	20250113	173700	83585970	4985	4985	4985	4985	0
71	20250113	173600	83585970	4985	4985	4985	4985	0
72	20250113	173500	83585970	4985	4985	4985	4985	0
73	20250113	173400	83585970	4985	4985	4985	4985	0
74	20250113	173300	83585970	4985	4985	4985	4985	0
75	20250113	173200	83585970	4985	4985	4985	4985	0
76	20250113	173100	83585970	4985	4985	4985	4985	0
77	20250113	173000	83585970	4985	4985	4985	4985	0
78	20250113	172900	83585970	4985	4985	4985	4985	0
79	20250113	172800	83585970	4985	4985	4985	4985	0
80	20250113	172700	83585970	4985	4985	4985	4985	0
81	20250113	172600	83585970	4985	4985	4985	4985	0
82	20250113	172500	83585970	4985	4985	4985	4985	0
83	20250113	172400	83585970	4985	4985	4985	4985	0
84	20250113	172300	83585970	4985	4985	4985	4985	0
85	20250113	172200	83585970	4985	4985	4985	4985	0
86	20250113	172100	83585970	4985	4985	4985	4985	0
87	20250113	172000	83585970	4985	4985	4985	4985	0
88	20250113	171900	83585970	4985	4985	4985	4985	0
89	20250113	171800	83585970	4985	4985	4985	4985	0
90	20250113	171700	83585970	4985	4985	4985	4985	0
91	20250113	171600	83585970	4985	4985	4985	4985	0
92	20250113	171500	83585970	4985	4985	4985	4985	153
93	20250113	171400	83585970	4985	4985	4985	4985	0
94	20250113	171300	83585970	4985	4985	4985	4985	0
95	20250113	171200	83585970	4985	4985	4985	4985	0
96	20250113	171100	83585970	4985	4985	4985	4985	0
97	20250113	171000	83585970	4985	4985	4985	4985	0
98	20250113	170900	83585970	4985	4985	4985	4985	0
99	20250113	170800	83585970	4985	4985	4985	4985	0
100	20250113	170700	83585970	4985	4985	4985	4985	0
101	20250113	170600	83585970	4985	4985	4985	4985	0
102	20250113	170500	83585970	4985	4985	4985	4985	0
103	20250113	170400	83585970	4985	4985	4985	4985	0
104	20250113	170300	83585970	4985	4985	4985	4985	0
105	20250113	170200	83585970	4985	4985	4985	4985	0
106	20250113	170100	83585970	4985	4985	4985	4985	0
107	20250113	170000	83585970	4985	4985	4985	4985	0
108	20250113	165900	83585970	4985	4985	4985	4985	0
109	20250113	165800	83585970	4985	4985	4985	4985	0
110	20250113	165700	83585970	4985	4985	4985	4985	0
111	20250113	165600	83585970	4985	4985	4985	4985	0
112	20250113	165500	83585970	4985	4985	4985	4985	0
113	20250113	165400	83585970	4985	4985	4985	4985	0
114	20250113	165300	83585970	4985	4985	4985	4985	0
115	20250113	165200	83585970	4985	4985	4985	4985	0
116	20250113	165100	83585970	4985	4985	4985	4985	0
117	20250113	165000	83585970	4985	4985	4985	4985	0
118	20250113	164900	83585970	4985	4985	4985	4985	0
119	20250113	164800	83585970	4985	4985	4985	4985	0
120	20250113	164700	83585970	4985	4985	4985	4985	0
121	20250113	164600	83585970	4985	4985	4985	4985	0
122	20250113	164500	83585970	4985	4985	4985	4985	153
123	20250113	164400	83585970	4985	4985	4985	4985	0
124	20250113	164300	83585970	4985	4985	4985	4985	0
125	20250113	164200	83585970	4985	4985	4985	4985	0
126	20250113	164100	83585970	4985	4985	4985	4985	0
127	20250113	164000	83585970	4985	4985	4985	4985	0
128	20250113	163900	83585970	4985	4985	4985	4985	0
129	20250113	163800	83585970	4985	4985	4985	4985	0
130	20250113	163700	83585970	4985	4985	4985	4985	0
131	20250113	163600	83585970	4985	4985	4985	4985	0
132	20250113	163500	83585970	4985	4985	4985	4985	0
133	20250113	163400	83585970	4985	4985	4985	4985	0
134	20250113	163300	83585970	4985	4985	4985	4985	0
135	20250113	163200	83585970	4985	4985	4985	4985	0
136	20250113	163100	83585970	4985	4985	4985	4985	0
137	20250113	163000	83585970	4985	4985	4985	4985	0
138	20250113	162900	83585970	4985	4985	4985	4985	0
139	20250113	162800	83585970	4985	4985	4985	4985	0
140	20250113	162700	83585970	4985	4985	4985	4985	0
141	20250113	162600	83585970	4985	4985	4985	4985	0
142	20250113	162500	83585970	4985	4985	4985	4985	0
143	20250113	162400	83585970	4985	4985	4985	4985	0
144	20250113	162300	83585970	4985	4985	4985	4985	0
145	20250113	162200	83585970	4985	4985	4985	4985	0
146	20250113	162100	83585970	4985	4985	4985	4985	0
147	20250113	162000	83585970	4985	4985	4985	4985	0
148	20250113	161900	83585970	4985	4985	4985	4985	0
149	20250113	161800	83585970	4985	4985	4985	4985	0
150	20250113	161700	83585970	4985	4985	4985	4985	0
151	20250113	161600	83585970	4985	4985	4985	4985	0
152	20250113	161500	83585970	4985	4985	4985	4985	153
153	20250113	161400	83585970	4985	4985	4985	4985	0
154	20250113	161300	83585970	4985	4985	4985	4985	0
155	20250113	161200	83585970	4985	4985	4985	4985	0
156	20250113	161100	83585970	4985	4985	4985	4985	0
157	20250113	161000	83585970	4985	4985	4985	4985	0
158	20250113	160900	83585970	4985	4985	4985	4985	0
159	20250113	160800	83585970	4985	4985	4985	4985	0
160	20250113	160700	83585970	4985	4985	4985	4985	0
161	20250113	160600	83585970	4985	4985	4985	4985	0
162	20250113	160500	83585970	4985	4985	4985	4985	0
163	20250113	160400	83585970	4985	4985	4985	4985	0
164	20250113	160300	83585970	4985	4985	4985	4985	0
165	20250113	160200	83585970	4985	4985	4985	4985	0
166	20250113	160100	83585970	4985	4985	4985	4985	0
167	20250113	160000	83585970	4985	4985	4985	4985	0
168	20250113	155900	83585970	4985	4985	4985	4985	0
169	20250113	155800	83585970	4985	4985	4985	4985	0
170	20250113	155700	83585970	4985	4985	4985	4985	0
171	20250113	155600	83585970	4985	4985	4985	4985	0
172	20250113	155500	83585970	4985	4985	4985	4985	0
173	20250113	155400	83585970	4985	4985	4985	4985	0
174	20250113	155300	83585970	4985	4985	4985	4985	0
175	20250113	155200	83585970	4985	4985	4985	4985	0
176	20250113	155100	83585970	4985	4985	4985	4985	0
177	20250113	155000	83585970	4985	4985	4985	4985	0
178	20250113	154900	83585970	4985	4985	4985	4985	0
179	20250113	154800	83585970	4985	4985	4985	4985	0
180	20250113	154700	83585970	4985	4985	4985	4985	0
181	20250113	154600	83585970	4985	4985	4985	4985	0
182	20250113	154500	83585970	4985	4985	4985	4985	153
183	20250113	154400	83585970	4985	4985	4985	4985	0
184	20250113	154300	83585970	4985	4985	4985	4985	0
185	20250113	154200	83585970	4985	4985	4985	4985	0
186	20250113	154100	83585970	4985	4985	4985	4985	0
187	20250113	154000	83585970	4985	4985	4985	4985	0
188	20250113	153900	83585970	4985	4985	4985	4985	0
189	20250113	153800	83585970	4985	4985	4985	4985	0
190	20250113	153700	83585970	4985	4985	4985	4985	0
191	20250113	153600	83585970	4985	4985	4985	4985	0
192	20250113	153500	83585970	4985	4985	4985	4985	0
193	20250113	153400	83585970	4985	4985	4985	4985	0
194	20250113	153300	83585970	4985	4985	4985	4985	0
195	20250113	153200	83585970	4985	4985	4985	4985	0
196	20250113	153100	83585970	4985	4985	4985	4985	0
197	20250113	153000	83585970	4985	4985	4985	4985	153
198	20250113	152900	82823265	4990	4990	4990	4990	0
199	20250113	152800	82823265	4990	4990	4990	4990	0
200	20250113	152700	82823265	4990	4990	4990	4990	0
201	20250113	152600	82823265	4990	4990	4990	4990	0
202	20250113	152500	82823265	4990	4990	4990	4990	0
203	20250113	152400	82823265	4990	4990	4990	4990	0
204	20250113	152300	82823265	4990	4990	4990	4990	0
205	20250113	152200	82823265	4990	4990	4990	4990	0
206	20250113	152100	82823265	4990	4990	4990	4990	0
207	20250113	152000	82823265	4990	4990	4990	4990	0
208	20250113	151900	82823265	4990	4990	4990	4990	23
209	20250113	151800	82708495	4990	4990	4990	4990	1
210	20250113	151700	82703505	4990	4990	4990	4990	0
211	20250113	151600	82703505	4990	4990	4990	4990	0
212	20250113	151500	82703505	4990	4990	4990	4990	0
213	20250113	151400	82703505	4990	4990	4990	4990	129
214	20250113	151300	82059795	4990	4990	4990	4990	58
215	20250113	151200	81770375	4990	4990	4990	4990	0
216	20250113	151100	81770375	4990	4990	4990	4990	35
217	20250113	151000	81595725	4990	4990	4990	4990	0
218	20250113	150900	81595725	4990	4990	4990	4990	0
219	20250113	150800	81595725	4990	4990	4990	4990	0
220	20250113	150700	81595725	4990	5010	5010	4990	17
221	20250113	150600	81510775	5010	5010	5010	5010	0
222	20250113	150500	81510775	5010	4985	5010	4985	59
223	20250113	150400	81215210	5000	5000	5000	5000	0
224	20250113	150300	81215210	5000	5000	5000	5000	58
225	20250113	150200	80925210	4985	4985	4985	4985	0
226	20250113	150100	80925210	4985	4990	4990	4985	149
227	20250113	150000	80182440	4985	4985	4985	4985	0
228	20250113	145900	80182440	4985	4985	4985	4985	0
229	20250113	145800	80182440	4985	4985	4985	4985	0
230	20250113	145700	80182440	4985	4985	4985	4985	0
231	20250113	145600	80182440	4985	4985	4985	4985	0
232	20250113	145500	80182440	4985	4995	4995	4985	687
233	20250113	145400	76757175	5000	5000	5000	5000	0
234	20250113	145300	76757175	5000	5000	5000	5000	0
235	20250113	145200	76757175	5000	5000	5000	5000	0
236	20250113	145100	76757175	5000	5000	5000	5000	0
237	20250113	145000	76757175	5000	5000	5000	5000	24
238	20250113	144900	76637175	5000	5000	5000	5000	0
239	20250113	144800	76637175	5000	5000	5000	5000	0
240	20250113	144700	76637175	5000	5000	5000	5000	80
241	20250113	144600	76237175	4995	4995	4995	4995	0
242	20250113	144500	76237175	4995	4995	4995	4995	0
243	20250113	144400	76237175	4995	4995	4995	4995	0
244	20250113	144300	76237175	4995	4995	4995	4995	0
245	20250113	144200	76237175	4995	4995	4995	4995	0
246	20250113	144100	76237175	4995	4995	4995	4995	0
247	20250113	144000	76237175	4995	4995	4995	4995	0
248	20250113	143900	76237175	4995	4995	4995	4995	0
249	20250113	143800	76237175	4995	4995	4995	4995	0
250	20250113	143700	76237175	4995	4995	4995	4995	60
251	20250113	143600	75937475	4985	4985	4985	4985	0
252	20250113	143500	75937475	4985	4985	4985	4985	0
253	20250113	143400	75937475	4985	4985	4985	4985	0
254	20250113	143300	75937475	4985	4985	4985	4985	0
255	20250113	143200	75937475	4985	5000	5000	4985	1001
256	20250113	143100	70945970	4995	4995	4995	4995	0
257	20250113	143000	70945970	4995	4995	4995	4995	9
258	20250113	142900	70901015	5000	5000	5000	5000	1
259	20250113	142800	70896015	5000	5000	5000	5000	0
260	20250113	142700	70896015	5000	5000	5000	5000	5
261	20250113	142600	70871015	4990	4990	4990	4990	0
262	20250113	142500	70871015	4990	4990	4990	4990	0
263	20250113	142400	70871015	4990	4990	4990	4990	0
264	20250113	142300	70871015	4990	4985	4990	4985	15
265	20250113	142200	70796205	4995	4995	4995	4995	0
266	20250113	142100	70796205	4995	4995	4995	4995	10
267	20250113	142000	70746255	4995	4995	4995	4995	13
268	20250113	141900	70681320	4995	4995	4995	4995	0
269	20250113	141800	70681320	4995	4995	4995	4995	344
270	20250113	141700	68963040	4985	4985	4985	4985	9
271	20250113	141600	68918175	4985	4985	4985	4985	0
272	20250113	141500	68918175	4985	4985	4985	4985	0
273	20250113	141400	68918175	4985	4985	4985	4985	0
274	20250113	141300	68918175	4985	4985	4985	4985	1
275	20250113	141200	68913190	4990	4990	4990	4990	1004
276	20250113	141100	63903230	4995	5010	5010	4995	1090
277	20250113	141000	58452925	5020	5020	5020	5020	0
278	20250113	140900	58452925	5020	5020	5020	5020	0
279	20250113	140800	58452925	5020	5020	5020	5020	0
280	20250113	140700	58452925	5020	5020	5020	5020	0
281	20250113	140600	58452925	5020	5020	5020	5020	0
282	20250113	140500	58452925	5020	5020	5020	5020	0
283	20250113	140400	58452925	5020	5020	5020	5020	0
284	20250113	140300	58452925	5020	5020	5020	5020	0
285	20250113	140200	58452925	5020	5020	5020	5020	0
286	20250113	140100	58452925	5020	5020	5020	5020	0
287	20250113	140000	58452925	5020	5020	5020	5020	0
288	20250113	135900	58452925	5020	5020	5020	5020	0
289	20250113	135800	58452925	5020	5020	5020	5020	0
290	20250113	135700	58452925	5020	5020	5020	5020	0
291	20250113	135600	58452925	5020	5020	5020	5020	0
292	20250113	135500	58452925	5020	5020	5020	5020	0
293	20250113	135400	58452925	5020	5020	5020	5020	0
294	20250113	135300	58452925	5020	5020	5020	5020	0
295	20250113	135200	58452925	5020	5020	5020	5020	0
296	20250113	135100	58452925	5020	5020	5020	5020	0
297	20250113	135000	58452925	5020	5020	5020	5020	0
298	20250113	134900	58452925	5020	5020	5020	5020	0
299	20250113	134800	58452925	5020	5020	5020	5020	0
300	20250113	134700	58452925	5020	5020	5020	5020	0
301	20250113	134600	58452925	5020	5020	5020	5020	0
302	20250113	134500	58452925	5020	5020	5020	5020	0
303	20250113	134400	58452925	5020	5020	5020	5020	0
304	20250113	134300	58452925	5020	5020	5020	5020	0
305	20250113	134200	58452925	5020	5020	5020	5020	0
306	20250113	134100	58452925	5020	5020	5020	5020	0
307	20250113	134000	58452925	5020	5020	5020	5020	0
308	20250113	133900	58452925	5020	5020	5020	5020	0
309	20250113	133800	58452925	5020	5020	5020	5020	0
310	20250113	133700	58452925	5020	5020	5020	5020	0
311	20250113	133600	58452925	5020	5020	5020	5020	0
312	20250113	133500	58452925	5020	5020	5020	5020	0
313	20250113	133400	58452925	5020	5020	5020	5020	0
314	20250113	133300	58452925	5020	5020	5020	5020	0
315	20250113	133200	58452925	5020	5020	5020	5020	0
316	20250113	133100	58452925	5020	5020	5020	5020	0
317	20250113	133000	58452925	5020	5020	5020	5020	0
318	20250113	132900	58452925	5020	5020	5020	5020	0
319	20250113	132800	58452925	5020	5020	5020	5020	0
320	20250113	132700	58452925	5020	5020	5020	5020	0
321	20250113	132600	58452925	5020	5020	5020	5020	0
322	20250113	132500	58452925	5020	5020	5020	5020	0
323	20250113	132400	58452925	5020	5020	5020	5020	0
324	20250113	132300	58452925	5020	5020	5020	5020	0
325	20250113	132200	58452925	5020	5020	5020	5020	0
326	20250113	132100	58452925	5020	5020	5020	5020	0
327	20250113	132000	58452925	5020	5020	5020	5020	0
328	20250113	131900	58452925	5020	5020	5020	5020	0
329	20250113	131800	58452925	5020	5020	5020	5020	0
330	20250113	131700	58452925	5020	5020	5020	5020	20
331	20250113	131600	58352525	5020	5020	5020	5020	10
332	20250113	131500	58302325	5020	5020	5020	5020	0
333	20250113	131400	58302325	5020	5030	5030	5020	880
334	20250113	131300	53884455	5030	5030	5030	5030	0
335	20250113	131200	53884455	5030	5030	5030	5030	0
336	20250113	131100	53884455	5030	5030	5030	5030	0
337	20250113	131000	53884455	5030	5030	5030	5030	0
338	20250113	130900	53884455	5030	5030	5030	5030	0
339	20250113	130800	53884455	5030	5030	5030	5030	0
340	20250113	130700	53884455	5030	5030	5030	5030	0
341	20250113	130600	53884455	5030	5030	5030	5030	0
342	20250113	130500	53884455	5030	5030	5030	5030	0
343	20250113	130400	53884455	5030	5030	5030	5030	11
344	20250113	130300	53829125	5020	5020	5020	5020	0
345	20250113	130200	53829125	5020	5020	5020	5020	0
346	20250113	130100	53829125	5020	5020	5020	5020	0
347	20250113	130000	53829125	5020	5020	5020	5020	0
348	20250113	125900	53829125	5020	5030	5030	5020	390
349	20250113	125800	51870655	5030	5030	5030	5030	0
350	20250113	125700	51870655	5030	5030	5030	5030	0
351	20250113	125600	51870655	5030	5030	5030	5030	0
352	20250113	125500	51870655	5030	5030	5030	5030	0
353	20250113	125400	51870655	5030	5030	5030	5030	0
354	20250113	125300	51870655	5030	5030	5030	5030	0
355	20250113	125200	51870655	5030	5030	5030	5030	22
356	20250113	125100	51759995	5040	5040	5040	5040	0
357	20250113	125000	51759995	5040	5040	5040	5040	0
358	20250113	124900	51759995	5040	5040	5040	5040	0
359	20250113	124800	51759995	5040	5040	5040	5040	0
360	20250113	124700	51759995	5040	5040	5040	5040	0
361	20250113	124600	51759995	5040	5040	5040	5040	0
362	20250113	124500	51759995	5040	5040	5040	5040	0
363	20250113	124400	51759995	5040	5040	5040	5040	5
364	20250113	124300	51734795	5040	5040	5040	5040	0
365	20250113	124200	51734795	5040	5040	5040	5040	0
366	20250113	124100	51734795	5040	5040	5040	5040	0
367	20250113	124000	51734795	5040	5040	5040	5040	0
368	20250113	123900	51734795	5040	5040	5040	5040	1
369	20250113	123800	51729755	5000	5000	5000	5000	0
370	20250113	123700	51729755	5000	5000	5000	5000	0
371	20250113	123600	51729755	5000	5000	5000	5000	0
372	20250113	123500	51729755	5000	5000	5000	5000	0
373	20250113	123400	51729755	5000	5000	5000	5000	0
374	20250113	123300	51729755	5000	5000	5000	5000	0
375	20250113	123200	51729755	5000	5000	5000	5000	0
376	20250113	123100	51729755	5000	5000	5000	5000	0
377	20250113	123000	51729755	5000	5000	5000	5000	0
378	20250113	122900	51729755	5000	5000	5000	5000	0
379	20250113	122800	51729755	5000	5040	5040	5000	36
380	20250113	122700	51548895	5020	5020	5020	5020	0
381	20250113	122600	51548895	5020	5020	5020	5020	0
382	20250113	122500	51548895	5020	5020	5020	5020	0
383	20250113	122400	51548895	5020	5020	5020	5020	5
384	20250113	122300	51523795	5020	5020	5020	5020	4
385	20250113	122200	51503715	5000	5000	5000	5000	0
386	20250113	122100	51503715	5000	5000	5000	5000	0
387	20250113	122000	51503715	5000	5030	5030	5000	12
388	20250113	121900	51443495	5020	5020	5020	5020	48
389	20250113	121800	51202535	5020	5020	5020	5020	0
390	20250113	121700	51202535	5020	5020	5020	5020	0
391	20250113	121600	51202535	5020	5020	5020	5020	0
392	20250113	121500	51202535	5020	5020	5020	5020	0
393	20250113	121400	51202535	5020	5020	5020	5020	0
394	20250113	121300	51202535	5020	5020	5020	5020	0
395	20250113	121200	51202535	5020	5020	5020	5020	1
396	20250113	121100	51197515	5000	5000	5000	5000	0
397	20250113	121000	51197515	5000	5020	5020	5000	48
398	20250113	120900	50956835	5020	5020	5020	5020	0
399	20250113	120800	50956835	5020	5020	5020	5020	0
400	20250113	120700	50956835	5020	5020	5020	5020	20
401	20250113	120600	50856435	5000	5000	5000	5000	292
402	20250113	120500	49396435	4995	4995	4995	4995	0
403	20250113	120400	49396435	4995	5000	5000	4995	44
404	20250113	120300	49176440	5000	5000	5000	5000	39
405	20250113	120200	48981440	5000	5020	5020	5000	770
406	20250113	120100	45129440	5020	5020	5020	5020	0
407	20250113	120000	45129440	5020	5020	5020	5020	70
408	20250113	115900	44778040	5010	5010	5010	5010	0
409	20250113	115800	44778040	5010	5020	5020	5010	1000
410	20250113	115700	39767830	5020	5020	5020	5020	0
411	20250113	115600	39767830	5020	5050	5050	5010	1012
412	20250113	115500	34685790	5050	5050	5050	5050	0
413	20250113	115400	34685790	5050	5050	5050	5050	0
414	20250113	115300	34685790	5050	5050	5050	5050	0
415	20250113	115200	34685790	5050	5050	5050	5050	0
416	20250113	115100	34685790	5050	5050	5050	5050	0
417	20250113	115000	34685790	5050	5050	5050	5050	5
418	20250113	114900	34660540	5050	5050	5050	5050	1
419	20250113	114800	34655490	5060	5060	5060	5060	0
420	20250113	114700	34655490	5060	5060	5060	5060	0
421	20250113	114600	34655490	5060	5060	5060	5060	0
422	20250113	114500	34655490	5060	5060	5060	5060	0
423	20250113	114400	34655490	5060	5060	5060	5060	0
424	20250113	114300	34655490	5060	5060	5060	5060	0
425	20250113	114200	34655490	5060	5060	5060	5060	0
426	20250113	114100	34655490	5060	5060	5060	5060	0
427	20250113	114000	34655490	5060	5060	5060	5060	0
428	20250113	113900	34655490	5060	5060	5060	5060	0
429	20250113	113800	34655490	5060	5060	5060	5060	0
430	20250113	113700	34655490	5060	5060	5060	5060	20
431	20250113	113600	34554290	5110	5110	5110	5110	0
432	20250113	113500	34554290	5110	5110	5110	5110	0
433	20250113	113400	34554290	5110	5110	5110	5110	0
434	20250113	113300	34554290	5110	5110	5110	5110	0
435	20250113	113200	34554290	5110	5110	5110	5110	0
436	20250113	113100	34554290	5110	5110	5110	5110	0
437	20250113	113000	34554290	5110	5110	5110	5110	0
438	20250113	112900	34554290	5110	5110	5110	5110	0
439	20250113	112800	34554290	5110	5110	5110	5110	0
440	20250113	112700	34554290	5110	5110	5110	5110	0
441	20250113	112600	34554290	5110	5110	5110	5110	0
442	20250113	112500	34554290	5110	5110	5110	5110	0
443	20250113	112400	34554290	5110	5060	5110	5060	2
444	20250113	112300	34544120	5060	5060	5060	5040	4
445	20250113	112200	34523920	5060	5060	5060	5060	0
446	20250113	112100	34523920	5060	5060	5060	5060	0
447	20250113	112000	34523920	5060	5060	5100	5060	9
448	20250113	111900	34478250	5040	5040	5040	5040	15
449	20250113	111800	34402650	5040	5040	5040	5040	1
450	20250113	111700	34397610	5040	5040	5040	5040	2
451	20250113	111600	34387530	5040	5040	5040	5040	0
452	20250113	111500	34387530	5040	5040	5040	5040	0
453	20250113	111400	34387530	5040	5030	5040	5030	12
454	20250113	111300	34327150	5040	5040	5040	5040	44
455	20250113	111200	34105390	5020	5020	5020	5020	0
456	20250113	111100	34105390	5020	5020	5020	5020	0
457	20250113	111000	34105390	5020	5030	5030	5020	200
458	20250113	110900	33100390	5020	5020	5020	5020	0
459	20250113	110800	33100390	5020	5020	5020	5020	168
460	20250113	110700	32257030	5020	5030	5030	5020	505
461	20250113	110600	29719250	5040	5040	5040	5040	0
462	20250113	110500	29719250	5040	5040	5040	5040	0
463	20250113	110400	29719250	5040	5060	5060	5040	300
464	20250113	110300	28206060	5070	5070	5070	5070	0
465	20250113	110200	28206060	5070	5070	5070	5070	0
466	20250113	110100	28206060	5070	5070	5070	5070	3
467	20250113	110000	28190850	5070	5070	5070	5070	2
468	20250113	105900	28180710	5070	5080	5080	5070	108
469	20250113	105800	27633110	5070	5070	5070	5070	0
470	20250113	105700	27633110	5070	5070	5070	5070	0
471	20250113	105600	27633110	5070	5070	5070	5070	0
472	20250113	105500	27633110	5070	5070	5070	5070	0
473	20250113	105400	27633110	5070	5070	5070	5070	0
474	20250113	105300	27633110	5070	5070	5070	5070	0
475	20250113	105200	27633110	5070	5070	5070	5070	0
476	20250113	105100	27633110	5070	5070	5070	5070	0
477	20250113	105000	27633110	5070	5070	5070	5070	0
478	20250113	104900	27633110	5070	5070	5070	5070	0
479	20250113	104800	27633110	5070	5080	5080	5070	178
480	20250113	104700	26730620	5070	5070	5070	5070	0
481	20250113	104600	26730620	5070	5070	5070	5070	0
482	20250113	104500	26730620	5070	5070	5070	5070	0
483	20250113	104400	26730620	5070	5070	5070	5070	0
484	20250113	104300	26730620	5070	5070	5070	5070	0
485	20250113	104200	26730620	5070	5070	5070	5070	0
486	20250113	104100	26730620	5070	5070	5070	5070	0
487	20250113	104000	26730620	5070	5070	5070	5070	0
488	20250113	103900	26730620	5070	5070	5070	5070	0
489	20250113	103800	26730620	5070	5070	5070	5070	0
490	20250113	103700	26730620	5070	5090	5090	5070	191
491	20250113	103600	25759770	5110	5110	5110	5110	0
492	20250113	103500	25759770	5110	5110	5110	5110	0
493	20250113	103400	25759770	5110	5110	5110	5110	3
494	20250113	103300	25744440	5100	5100	5100	5100	0
495	20250113	103200	25744440	5100	5100	5100	5100	36
496	20250113	103100	25560840	5110	5110	5110	5110	0
497	20250113	103000	25560840	5110	5110	5110	5110	0
498	20250113	102900	25560840	5110	5110	5110	5110	0
499	20250113	102800	25560840	5110	5110	5110	5110	0
500	20250113	102700	25560840	5110	5110	5110	5110	0
501	20250113	102600	25560840	5110	5110	5110	5110	0
502	20250113	102500	25560840	5110	5110	5110	5110	0
503	20250113	102400	25560840	5110	5110	5110	5110	0
504	20250113	102300	25560840	5110	5110	5110	5110	0
505	20250113	102200	25560840	5110	5110	5110	5110	5
506	20250113	102100	25535290	5110	5110	5110	5110	5
507	20250113	102000	25509740	5100	5100	5100	5100	0
508	20250113	101900	25509740	5100	5100	5100	5100	0
509	20250113	101800	25509740	5100	5100	5100	5100	0
510	20250113	101700	25509740	5100	5110	5110	5100	12
511	20250113	101600	25448440	5120	5130	5130	5120	601
512	20250113	101500	22365360	5140	5140	5140	5140	216
513	20250113	101400	21255120	5150	5150	5150	5150	0
514	20250113	101300	21255120	5150	5150	5150	5150	20
515	20250113	101200	21152120	5150	5150	5150	5150	0
516	20250113	101100	21152120	5150	5150	5150	5150	0
517	20250113	101000	21152120	5150	5150	5150	5150	0
518	20250113	100900	21152120	5150	5140	5150	5140	195
519	20250113	100800	20149810	5150	5150	5150	5150	0
520	20250113	100700	20149810	5150	5150	5150	5150	1
521	20250113	100600	20144660	5150	5150	5150	5150	0
522	20250113	100500	20144660	5150	5150	5150	5150	0
523	20250113	100400	20144660	5150	5150	5150	5150	0
524	20250113	100300	20144660	5150	5150	5150	5150	1
525	20250113	100200	20139510	5150	5150	5150	5150	0
526	20250113	100100	20139510	5150	5150	5150	5150	0
527	20250113	100000	20139510	5150	5150	5150	5150	0
528	20250113	095900	20139510	5150	5150	5150	5150	0
529	20250113	095800	20139510	5150	5150	5150	5150	0
530	20250113	095700	20139510	5150	5150	5150	5150	0
531	20250113	095600	20139510	5150	5150	5150	5150	0
532	20250113	095500	20139510	5150	5150	5150	5150	0
533	20250113	095400	20139510	5150	5150	5150	5150	0
534	20250113	095300	20139510	5150	5150	5150	5150	0
535	20250113	095200	20139510	5150	5150	5150	5150	0
536	20250113	095100	20139510	5150	5150	5150	5150	0
537	20250113	095000	20139510	5150	5150	5150	5150	0
538	20250113	094900	20139510	5150	5150	5150	5150	2
539	20250113	094800	20129210	5150	5150	5150	5150	3
540	20250113	094700	20113760	5150	5150	5150	5150	0
541	20250113	094600	20113760	5150	5150	5150	5150	195
542	20250113	094500	19109510	5160	5160	5160	5160	0
543	20250113	094400	19109510	5160	5160	5160	5160	0
544	20250113	094300	19109510	5160	5160	5160	5160	0
545	20250113	094200	19109510	5160	5160	5160	5160	0
546	20250113	094100	19109510	5160	5160	5160	5160	0
547	20250113	094000	19109510	5160	5160	5160	5160	0
548	20250113	093900	19109510	5160	5160	5160	5160	0
549	20250113	093800	19109510	5160	5160	5160	5160	0
550	20250113	093700	19109510	5160	5150	5160	5150	75
551	20250113	093600	18723210	5160	5160	5160	5160	0
552	20250113	093500	18723210	5160	5160	5160	5160	0
553	20250113	093400	18723210	5160	5160	5160	5160	11
554	20250113	093300	18666450	5160	5160	5160	5160	0
555	20250113	093200	18666450	5160	5160	5160	5160	8
556	20250113	093100	18625170	5160	5160	5160	5160	0
557	20250113	093000	18625170	5160	5160	5160	5160	35
558	20250113	092900	18444570	5160	5160	5160	5160	0
559	20250113	092800	18444570	5160	5160	5160	5160	50
560	20250113	092700	18186570	5160	5160	5160	5160	0
561	20250113	092600	18186570	5160	5160	5160	5160	0
562	20250113	092500	18186570	5160	5160	5160	5160	0
563	20250113	092400	18186570	5160	5160	5160	5160	0
564	20250113	092300	18186570	5160	5160	5160	5160	0
565	20250113	092200	18186570	5160	5150	5160	5150	32
566	20250113	092100	18021760	5140	5140	5140	5140	0
567	20250113	092000	18021760	5140	5140	5140	5140	0
568	20250113	091900	18021760	5140	5150	5150	5140	1800
569	20250113	091800	8767310	5150	5150	5150	5150	1
570	20250113	091700	8762160	5190	5190	5190	5190	0
571	20250113	091600	8762160	5190	5190	5190	5190	0
572	20250113	091500	8762160	5190	5190	5190	5190	0
573	20250113	091400	8762160	5190	5140	5190	5140	155
574	20250113	091300	7961330	5100	5100	5100	5100	0
575	20250113	091200	7961330	5100	5100	5100	5100	0
576	20250113	091100	7961330	5100	5100	5100	5100	0
577	20250113	091000	7961330	5100	5100	5100	5100	0
578	20250113	090900	7961330	5100	5100	5100	5100	0
579	20250113	090800	7961330	5100	5100	5100	5100	0
580	20250113	090700	7961330	5100	5100	5100	5100	0
581	20250113	090600	7961330	5100	5110	5110	5100	962
582	20250113	090500	3045560	5110	5110	5110	5110	283
583	20250113	090400	1599430	5110	5110	5110	5110	6
584	20250113	090300	1568770	5110	5110	5110	5110	156
585	20250113	090200	771610	5110	5110	5110	5110	0
586	20250113	090100	771610	5110	5110	5110	5110	0
587	20250113	090000	771610	5110	5110	5110	5110	151