KissMeData/003680/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184100	62406445	5010	5010	5010	5010	172
3	20250114	184000	62406445	5010	5010	5010	5010	0
4	20250114	183900	62406445	5010	5010	5010	5010	0
5	20250114	183800	62406445	5010	5010	5010	5010	0
6	20250114	183700	62406445	5010	5010	5010	5010	0
7	20250114	183600	62406445	5010	5010	5010	5010	0
8	20250114	183500	62406445	5010	5010	5010	5010	0
9	20250114	183400	62406445	5010	5010	5010	5010	0
10	20250114	183300	62406445	5010	5010	5010	5010	0
11	20250114	183200	62406445	5010	5010	5010	5010	0
12	20250114	183100	62406445	5010	5010	5010	5010	0
13	20250114	183000	62406445	5010	5010	5010	5010	0
14	20250114	182900	62406445	5010	5010	5010	5010	0
15	20250114	182800	62406445	5010	5010	5010	5010	0
16	20250114	182700	62406445	5010	5010	5010	5010	0
17	20250114	182600	62406445	5010	5010	5010	5010	0
18	20250114	182500	62406445	5010	5010	5010	5010	0
19	20250114	182400	62406445	5010	5010	5010	5010	0
20	20250114	182300	62406445	5010	5010	5010	5010	0
21	20250114	182200	62406445	5010	5010	5010	5010	0
22	20250114	182100	62406445	5010	5010	5010	5010	0
23	20250114	182000	62406445	5010	5010	5010	5010	0
24	20250114	181900	62406445	5010	5010	5010	5010	0
25	20250114	181800	62406445	5010	5010	5010	5010	0
26	20250114	181700	62406445	5010	5010	5010	5010	0
27	20250114	181600	62406445	5010	5010	5010	5010	0
28	20250114	181500	62406445	5010	5010	5010	5010	0
29	20250114	181400	62406445	5010	5010	5010	5010	0
30	20250114	181300	62406445	5010	5010	5010	5010	0
31	20250114	181200	62406445	5010	5010	5010	5010	0
32	20250114	181100	62406445	5010	5010	5010	5010	172
33	20250114	181000	62406445	5010	5010	5010	5010	0
34	20250114	180900	62406445	5010	5010	5010	5010	0
35	20250114	180800	62406445	5010	5010	5010	5010	0
36	20250114	180700	62406445	5010	5010	5010	5010	0
37	20250114	180600	62406445	5010	5010	5010	5010	0
38	20250114	180500	62406445	5010	5010	5010	5010	0
39	20250114	180400	62406445	5010	5010	5010	5010	0
40	20250114	180300	62406445	5010	5010	5010	5010	0
41	20250114	180200	62406445	5010	5010	5010	5010	0
42	20250114	180100	62406445	5010	5010	5010	5010	0
43	20250114	180000	62406445	5010	5010	5010	5010	0
44	20250114	175900	62406445	5010	5010	5010	5010	0
45	20250114	175800	62406445	5010	5010	5010	5010	0
46	20250114	175700	62406445	5010	5010	5010	5010	0
47	20250114	175600	62406445	5010	5010	5010	5010	0
48	20250114	175500	62406445	5010	5010	5010	5010	0
49	20250114	175400	62406445	5010	5010	5010	5010	0
50	20250114	175300	62406445	5010	5010	5010	5010	0
51	20250114	175200	62406445	5010	5010	5010	5010	0
52	20250114	175100	62406445	5010	5010	5010	5010	0
53	20250114	175000	62406445	5010	5010	5010	5010	0
54	20250114	174900	62406445	5010	5010	5010	5010	0
55	20250114	174800	62406445	5010	5010	5010	5010	0
56	20250114	174700	62406445	5010	5010	5010	5010	0
57	20250114	174600	62406445	5010	5010	5010	5010	0
58	20250114	174500	62406445	5010	5010	5010	5010	0
59	20250114	174400	62406445	5010	5010	5010	5010	0
60	20250114	174300	62406445	5010	5010	5010	5010	0
61	20250114	174200	62406445	5010	5010	5010	5010	0
62	20250114	174100	62406445	5010	5010	5010	5010	172
63	20250114	174000	62406445	5010	5010	5010	5010	0
64	20250114	173900	62406445	5010	5010	5010	5010	0
65	20250114	173800	62406445	5010	5010	5010	5010	0
66	20250114	173700	62406445	5010	5010	5010	5010	0
67	20250114	173600	62406445	5010	5010	5010	5010	0
68	20250114	173500	62406445	5010	5010	5010	5010	0
69	20250114	173400	62406445	5010	5010	5010	5010	0
70	20250114	173300	62406445	5010	5010	5010	5010	0
71	20250114	173200	62406445	5010	5010	5010	5010	0
72	20250114	173100	62406445	5010	5010	5010	5010	0
73	20250114	173000	62406445	5010	5010	5010	5010	0
74	20250114	172900	62406445	5010	5010	5010	5010	0
75	20250114	172800	62406445	5010	5010	5010	5010	0
76	20250114	172700	62406445	5010	5010	5010	5010	0
77	20250114	172600	62406445	5010	5010	5010	5010	0
78	20250114	172500	62406445	5010	5010	5010	5010	0
79	20250114	172400	62406445	5010	5010	5010	5010	0
80	20250114	172300	62406445	5010	5010	5010	5010	0
81	20250114	172200	62406445	5010	5010	5010	5010	0
82	20250114	172100	62406445	5010	5010	5010	5010	0
83	20250114	172000	62406445	5010	5010	5010	5010	0
84	20250114	171900	62406445	5010	5010	5010	5010	0
85	20250114	171800	62406445	5010	5010	5010	5010	0
86	20250114	171700	62406445	5010	5010	5010	5010	0
87	20250114	171600	62406445	5010	5010	5010	5010	0
88	20250114	171500	62406445	5010	5010	5010	5010	0
89	20250114	171400	62406445	5010	5010	5010	5010	0
90	20250114	171300	62406445	5010	5010	5010	5010	0
91	20250114	171200	62406445	5010	5010	5010	5010	0
92	20250114	171100	62406445	5010	5010	5010	5010	172
93	20250114	171000	62406445	5010	5010	5010	5010	0
94	20250114	170900	62406445	5010	5010	5010	5010	0
95	20250114	170800	62406445	5010	5010	5010	5010	0
96	20250114	170700	62406445	5010	5010	5010	5010	0
97	20250114	170600	62406445	5010	5010	5010	5010	0
98	20250114	170500	62406445	5010	5010	5010	5010	0
99	20250114	170400	62406445	5010	5010	5010	5010	0
100	20250114	170300	62406445	5010	5010	5010	5010	0
101	20250114	170200	62406445	5010	5010	5010	5010	0
102	20250114	170100	62406445	5010	5010	5010	5010	0
103	20250114	170000	62406445	5010	5010	5010	5010	0
104	20250114	165900	62406445	5010	5010	5010	5010	0
105	20250114	165800	62406445	5010	5010	5010	5010	0
106	20250114	165700	62406445	5010	5010	5010	5010	0
107	20250114	165600	62406445	5010	5010	5010	5010	0
108	20250114	165500	62406445	5010	5010	5010	5010	0
109	20250114	165400	62406445	5010	5010	5010	5010	0
110	20250114	165300	62406445	5010	5010	5010	5010	0
111	20250114	165200	62406445	5010	5010	5010	5010	0
112	20250114	165100	62406445	5010	5010	5010	5010	0
113	20250114	165000	62406445	5010	5010	5010	5010	0
114	20250114	164900	62406445	5010	5010	5010	5010	0
115	20250114	164800	62406445	5010	5010	5010	5010	0
116	20250114	164700	62406445	5010	5010	5010	5010	0
117	20250114	164600	62406445	5010	5010	5010	5010	0
118	20250114	164500	62406445	5010	5010	5010	5010	0
119	20250114	164400	62406445	5010	5010	5010	5010	0
120	20250114	164300	62406445	5010	5010	5010	5010	0
121	20250114	164200	62406445	5010	5010	5010	5010	0
122	20250114	164100	62406445	5010	5010	5010	5010	172
123	20250114	164000	62406445	5010	5010	5010	5010	0
124	20250114	163900	62406445	5010	5010	5010	5010	0
125	20250114	163800	62406445	5010	5010	5010	5010	0
126	20250114	163700	62406445	5010	5010	5010	5010	0
127	20250114	163600	62406445	5010	5010	5010	5010	0
128	20250114	163500	62406445	5010	5010	5010	5010	0
129	20250114	163400	62406445	5010	5010	5010	5010	0
130	20250114	163300	62406445	5010	5010	5010	5010	0
131	20250114	163200	62406445	5010	5010	5010	5010	0
132	20250114	163100	62406445	5010	5010	5010	5010	0
133	20250114	163000	62406445	5010	5010	5010	5010	0
134	20250114	162900	62406445	5010	5010	5010	5010	0
135	20250114	162800	62406445	5010	5010	5010	5010	0
136	20250114	162700	62406445	5010	5010	5010	5010	0
137	20250114	162600	62406445	5010	5010	5010	5010	0
138	20250114	162500	62406445	5010	5010	5010	5010	0
139	20250114	162400	62406445	5010	5010	5010	5010	0
140	20250114	162300	62406445	5010	5010	5010	5010	0
141	20250114	162200	62406445	5010	5010	5010	5010	0
142	20250114	162100	62406445	5010	5010	5010	5010	0
143	20250114	162000	62406445	5010	5010	5010	5010	0
144	20250114	161900	62406445	5010	5010	5010	5010	0
145	20250114	161800	62406445	5010	5010	5010	5010	0
146	20250114	161700	62406445	5010	5010	5010	5010	0
147	20250114	161600	62406445	5010	5010	5010	5010	0
148	20250114	161500	62406445	5010	5010	5010	5010	0
149	20250114	161400	62406445	5010	5010	5010	5010	0
150	20250114	161300	62406445	5010	5010	5010	5010	0
151	20250114	161200	62406445	5010	5010	5010	5010	0
152	20250114	161100	62406445	5010	5010	5010	5010	172
153	20250114	161000	62406445	5010	5010	5010	5010	0
154	20250114	160900	62406445	5010	5010	5010	5010	0
155	20250114	160800	62406445	5010	5010	5010	5010	0
156	20250114	160700	62406445	5010	5010	5010	5010	0
157	20250114	160600	62406445	5010	5010	5010	5010	0
158	20250114	160500	62406445	5010	5010	5010	5010	0
159	20250114	160400	62406445	5010	5010	5010	5010	0
160	20250114	160300	62406445	5010	5010	5010	5010	0
161	20250114	160200	62406445	5010	5010	5010	5010	0
162	20250114	160100	62406445	5010	5010	5010	5010	0
163	20250114	160000	62406445	5010	5010	5010	5010	0
164	20250114	155900	62406445	5010	5010	5010	5010	0
165	20250114	155800	62406445	5010	5010	5010	5010	0
166	20250114	155700	62406445	5010	5010	5010	5010	0
167	20250114	155600	62406445	5010	5010	5010	5010	0
168	20250114	155500	62406445	5010	5010	5010	5010	0
169	20250114	155400	62406445	5010	5010	5010	5010	0
170	20250114	155300	62406445	5010	5010	5010	5010	0
171	20250114	155200	62406445	5010	5010	5010	5010	0
172	20250114	155100	62406445	5010	5010	5010	5010	0
173	20250114	155000	62406445	5010	5010	5010	5010	0
174	20250114	154900	62406445	5010	5010	5010	5010	0
175	20250114	154800	62406445	5010	5010	5010	5010	0
176	20250114	154700	62406445	5010	5010	5010	5010	0
177	20250114	154600	62406445	5010	5010	5010	5010	0
178	20250114	154500	62406445	5010	5010	5010	5010	0
179	20250114	154400	62406445	5010	5010	5010	5010	0
180	20250114	154300	62406445	5010	5010	5010	5010	0
181	20250114	154200	62406445	5010	5010	5010	5010	0
182	20250114	154100	62406445	5010	5010	5010	5010	172
183	20250114	154000	62406445	5010	5010	5010	5010	0
184	20250114	153900	62406445	5010	5010	5010	5010	0
185	20250114	153800	62406445	5010	5010	5010	5010	0
186	20250114	153700	62406445	5010	5010	5010	5010	0
187	20250114	153600	62406445	5010	5010	5010	5010	0
188	20250114	153500	62406445	5010	5010	5010	5010	0
189	20250114	153400	62406445	5010	5010	5010	5010	0
190	20250114	153300	62406445	5010	5010	5010	5010	0
191	20250114	153200	62406445	5010	5010	5010	5010	0
192	20250114	153100	62406445	5010	5010	5010	5010	0
193	20250114	153000	62406445	5010	5010	5010	5010	172
194	20250114	152900	61544725	5010	5010	5010	5010	0
195	20250114	152800	61544725	5010	5010	5010	5010	0
196	20250114	152700	61544725	5010	5010	5010	5010	0
197	20250114	152600	61544725	5010	5010	5010	5010	0
198	20250114	152500	61544725	5010	5010	5010	5010	0
199	20250114	152400	61544725	5010	5010	5010	5010	0
200	20250114	152300	61544725	5010	5010	5010	5010	0
201	20250114	152200	61544725	5010	5010	5010	5010	0
202	20250114	152100	61544725	5010	5010	5010	5010	0
203	20250114	152000	61544725	5010	5010	5010	5010	0
204	20250114	151900	61544725	5010	5010	5010	5010	0
205	20250114	151800	61544725	5010	5010	5010	5010	0
206	20250114	151700	61544725	5010	5010	5010	5010	0
207	20250114	151600	61544725	5010	5010	5010	5010	0
208	20250114	151500	61544725	5010	5010	5010	5010	0
209	20250114	151400	61544725	5010	5010	5010	5010	0
210	20250114	151300	61544725	5010	5010	5010	5010	0
211	20250114	151200	61544725	5010	5010	5010	5010	0
212	20250114	151100	61544725	5010	5010	5010	5010	0
213	20250114	151000	61544725	5010	5010	5010	5010	10
214	20250114	150900	61494625	5010	5010	5010	5010	5
215	20250114	150800	61469575	5000	5000	5000	5000	0
216	20250114	150700	61469575	5000	5000	5000	5000	89
217	20250114	150600	61024575	5000	5000	5000	5000	0
218	20250114	150500	61024575	5000	5000	5000	5000	0
219	20250114	150400	61024575	5000	5000	5000	5000	0
220	20250114	150300	61024575	5000	5000	5000	5000	0
221	20250114	150200	61024575	5000	5000	5000	5000	0
222	20250114	150100	61024575	5000	5000	5000	5000	0
223	20250114	150000	61024575	5000	5000	5000	5000	0
224	20250114	145900	61024575	5000	5000	5000	5000	0
225	20250114	145800	61024575	5000	5000	5000	5000	0
226	20250114	145700	61024575	5000	5000	5000	5000	0
227	20250114	145600	61024575	5000	5000	5000	5000	0
228	20250114	145500	61024575	5000	5000	5000	5000	0
229	20250114	145400	61024575	5000	5000	5000	5000	0
230	20250114	145300	61024575	5000	5000	5000	5000	0
231	20250114	145200	61024575	5000	5000	5000	5000	111
232	20250114	145100	60469575	5010	5010	5010	5010	210
233	20250114	145000	59417475	5000	5000	5000	5000	0
234	20250114	144900	59417475	5000	5000	5000	5000	0
235	20250114	144800	59417475	5000	5000	5000	5000	0
236	20250114	144700	59417475	5000	5000	5000	5000	0
237	20250114	144600	59417475	5000	5000	5000	5000	0
238	20250114	144500	59417475	5000	5000	5000	5000	0
239	20250114	144400	59417475	5000	5000	5000	5000	0
240	20250114	144300	59417475	5000	5000	5000	5000	0
241	20250114	144200	59417475	5000	5000	5000	5000	0
242	20250114	144100	59417475	5000	5000	5000	5000	0
243	20250114	144000	59417475	5000	5000	5000	5000	0
244	20250114	143900	59417475	5000	5000	5000	5000	0
245	20250114	143800	59417475	5000	5000	5000	5000	0
246	20250114	143700	59417475	5000	5000	5000	5000	15
247	20250114	143600	59342475	5000	5000	5000	5000	19
248	20250114	143500	59247475	5010	5010	5010	5010	0
249	20250114	143400	59247475	5010	5010	5010	5010	0
250	20250114	143300	59247475	5010	5010	5010	5010	0
251	20250114	143200	59247475	5010	5010	5010	5010	0
252	20250114	143100	59247475	5010	5010	5010	5010	0
253	20250114	143000	59247475	5010	5010	5010	5010	0
254	20250114	142900	59247475	5010	5010	5010	5010	0
255	20250114	142800	59247475	5010	5010	5010	5010	0
256	20250114	142700	59247475	5010	5010	5010	5010	0
257	20250114	142600	59247475	5010	5010	5010	5010	0
258	20250114	142500	59247475	5010	5010	5010	5010	0
259	20250114	142400	59247475	5010	5010	5010	5010	0
260	20250114	142300	59247475	5010	5010	5010	5000	17
261	20250114	142200	59162455	5000	5000	5000	5000	50
262	20250114	142100	58912455	5000	5000	5000	5000	0
263	20250114	142000	58912455	5000	5000	5000	5000	0
264	20250114	141900	58912455	5000	5000	5000	5000	85
265	20250114	141800	58487455	5010	5010	5010	5010	0
266	20250114	141700	58487455	5010	5010	5010	5010	0
267	20250114	141600	58487455	5010	5010	5010	5010	0
268	20250114	141500	58487455	5010	5010	5010	5010	0
269	20250114	141400	58487455	5010	5010	5010	5010	0
270	20250114	141300	58487455	5010	5010	5010	5010	0
271	20250114	141200	58487455	5010	5010	5010	5010	0
272	20250114	141100	58487455	5010	5010	5010	5010	0
273	20250114	141000	58487455	5010	5010	5010	5010	0
274	20250114	140900	58487455	5010	5010	5010	5010	1
275	20250114	140800	58482445	5010	5010	5010	5010	0
276	20250114	140700	58482445	5010	5010	5010	5010	1
277	20250114	140600	58477435	5000	5000	5000	5000	0
278	20250114	140500	58477435	5000	5000	5000	5000	0
279	20250114	140400	58477435	5000	5000	5000	5000	0
280	20250114	140300	58477435	5000	5000	5000	5000	0
281	20250114	140200	58477435	5000	5000	5000	5000	0
282	20250114	140100	58477435	5000	5000	5000	5000	0
283	20250114	140000	58477435	5000	5000	5000	5000	0
284	20250114	135900	58477435	5000	5000	5000	5000	5
285	20250114	135800	58452435	5000	5000	5000	5000	0
286	20250114	135700	58452435	5000	5000	5000	5000	312
287	20250114	135600	56892435	5010	5010	5010	5010	0
288	20250114	135500	56892435	5010	5010	5010	5010	0
289	20250114	135400	56892435	5010	5010	5010	5010	0
290	20250114	135300	56892435	5010	5010	5010	5010	0
291	20250114	135200	56892435	5010	5010	5010	5010	19
292	20250114	135100	56797245	5010	5010	5010	5010	0
293	20250114	135000	56797245	5010	5010	5010	5010	0
294	20250114	134900	56797245	5010	5010	5010	5010	0
295	20250114	134800	56797245	5010	5010	5010	5010	1
296	20250114	134700	56792235	4980	4980	4980	4980	0
297	20250114	134600	56792235	4980	4980	4980	4980	0
298	20250114	134500	56792235	4980	4980	4980	4980	0
299	20250114	134400	56792235	4980	4980	4980	4980	0
300	20250114	134300	56792235	4980	4980	4980	4980	0
301	20250114	134200	56792235	4980	4980	4980	4980	0
302	20250114	134100	56792235	4980	4980	4980	4980	0
303	20250114	134000	56792235	4980	4980	4980	4980	0
304	20250114	133900	56792235	4980	4980	4980	4980	0
305	20250114	133800	56792235	4980	4980	4980	4980	0
306	20250114	133700	56792235	4980	4980	4980	4980	0
307	20250114	133600	56792235	4980	4980	4980	4980	0
308	20250114	133500	56792235	4980	4980	4980	4980	0
309	20250114	133400	56792235	4980	4980	4980	4980	0
310	20250114	133300	56792235	4980	4980	4980	4980	0
311	20250114	133200	56792235	4980	4980	4980	4980	0
312	20250114	133100	56792235	4980	4980	4980	4980	0
313	20250114	133000	56792235	4980	4980	4980	4980	0
314	20250114	132900	56792235	4980	4980	4980	4980	0
315	20250114	132800	56792235	4980	4980	4980	4980	0
316	20250114	132700	56792235	4980	4980	4980	4980	0
317	20250114	132600	56792235	4980	4980	4980	4980	146
318	20250114	132500	56065155	5010	5010	5010	5010	5
319	20250114	132400	56040105	4985	4990	4990	4985	542
320	20250114	132300	53338225	4990	4990	4990	4990	298
321	20250114	132200	51851205	4985	4985	4985	4985	0
322	20250114	132100	51851205	4985	4985	4985	4985	0
323	20250114	132000	51851205	4985	4985	4985	4985	0
324	20250114	131900	51851205	4985	4985	4985	4985	0
325	20250114	131800	51851205	4985	4985	4985	4985	0
326	20250114	131700	51851205	4985	4985	4985	4985	0
327	20250114	131600	51851205	4985	4985	4985	4985	0
328	20250114	131500	51851205	4985	4985	4985	4985	0
329	20250114	131400	51851205	4985	4985	4985	4985	0
330	20250114	131300	51851205	4985	4985	4985	4985	0
331	20250114	131200	51851205	4985	4985	4985	4985	0
332	20250114	131100	51851205	4985	4985	4985	4985	0
333	20250114	131000	51851205	4985	4985	4985	4985	0
334	20250114	130900	51851205	4985	4985	4985	4985	0
335	20250114	130800	51851205	4985	4985	4985	4985	0
336	20250114	130700	51851205	4985	4985	4985	4985	0
337	20250114	130600	51851205	4985	4985	4985	4985	15
338	20250114	130500	51776430	4985	4985	4985	4985	0
339	20250114	130400	51776430	4985	4985	4985	4985	0
340	20250114	130300	51776430	4985	4985	4985	4985	0
341	20250114	130200	51776430	4985	4985	4985	4985	0
342	20250114	130100	51776430	4985	4985	4985	4985	5
343	20250114	130000	51751505	4985	4985	4985	4985	0
344	20250114	125900	51751505	4985	4985	4985	4985	20
345	20250114	125800	51651805	4990	4990	4990	4990	0
346	20250114	125700	51651805	4990	4990	4990	4990	0
347	20250114	125600	51651805	4990	4990	4990	4990	0
348	20250114	125500	51651805	4990	4990	4990	4990	0
349	20250114	125400	51651805	4990	4985	4990	4985	3
350	20250114	125300	51636845	4985	4985	4985	4985	0
351	20250114	125200	51636845	4985	4985	4985	4985	0
352	20250114	125100	51636845	4985	4985	4985	4985	0
353	20250114	125000	51636845	4985	4985	4985	4985	0
354	20250114	124900	51636845	4985	4985	4985	4985	0
355	20250114	124800	51636845	4985	4985	4985	4985	0
356	20250114	124700	51636845	4985	4985	4985	4985	0
357	20250114	124600	51636845	4985	4985	4985	4985	0
358	20250114	124500	51636845	4985	4985	4985	4985	0
359	20250114	124400	51636845	4985	4985	4985	4985	0
360	20250114	124300	51636845	4985	4985	4985	4985	0
361	20250114	124200	51636845	4985	4985	4985	4985	0
362	20250114	124100	51636845	4985	4985	4985	4985	0
363	20250114	124000	51636845	4985	4985	4985	4985	0
364	20250114	123900	51636845	4985	4985	4985	4985	0
365	20250114	123800	51636845	4985	4985	4985	4985	0
366	20250114	123700	51636845	4985	4985	4985	4985	0
367	20250114	123600	51636845	4985	4985	4985	4985	0
368	20250114	123500	51636845	4985	4985	4985	4985	0
369	20250114	123400	51636845	4985	4985	4985	4985	0
370	20250114	123300	51636845	4985	4985	4985	4985	15
371	20250114	123200	51562070	4980	4980	4980	4980	0
372	20250114	123100	51562070	4980	4980	4980	4980	0
373	20250114	123000	51562070	4980	4980	4980	4980	0
374	20250114	122900	51562070	4980	4980	4980	4980	0
375	20250114	122800	51562070	4980	4980	4980	4980	0
376	20250114	122700	51562070	4980	4980	4980	4980	0
377	20250114	122600	51562070	4980	4980	4980	4980	0
378	20250114	122500	51562070	4980	4980	4980	4980	0
379	20250114	122400	51562070	4980	4980	4980	4980	20
380	20250114	122300	51462470	4980	4980	4980	4980	5
381	20250114	122200	51437570	4985	4985	4985	4985	0
382	20250114	122100	51437570	4985	4985	4985	4985	0
383	20250114	122000	51437570	4985	4985	4985	4985	0
384	20250114	121900	51437570	4985	4985	4985	4985	0
385	20250114	121800	51437570	4985	4985	4985	4985	35
386	20250114	121700	51263095	4985	4985	4985	4985	50
387	20250114	121600	51013845	4985	4985	4985	4985	0
388	20250114	121500	51013845	4985	4985	4985	4985	65
389	20250114	121400	50689820	4985	4985	4985	4985	0
390	20250114	121300	50689820	4985	4985	4985	4985	0
391	20250114	121200	50689820	4985	4985	4985	4985	0
392	20250114	121100	50689820	4985	4985	4985	4985	0
393	20250114	121000	50689820	4985	4985	4985	4985	0
394	20250114	120900	50689820	4985	4985	4985	4985	0
395	20250114	120800	50689820	4985	4985	4985	4985	0
396	20250114	120700	50689820	4985	4985	4985	4985	0
397	20250114	120600	50689820	4985	4985	4985	4985	0
398	20250114	120500	50689820	4985	4985	4985	4985	0
399	20250114	120400	50689820	4985	4985	4985	4985	0
400	20250114	120300	50689820	4985	4985	4985	4985	0
401	20250114	120200	50689820	4985	4985	4985	4985	0
402	20250114	120100	50689820	4985	4985	4985	4985	0
403	20250114	120000	50689820	4985	4985	4985	4985	0
404	20250114	115900	50689820	4985	4985	4985	4985	0
405	20250114	115800	50689820	4985	4985	4985	4985	0
406	20250114	115700	50689820	4985	4985	4985	4985	0
407	20250114	115600	50689820	4985	4985	4985	4985	0
408	20250114	115500	50689820	4985	4985	4985	4985	0
409	20250114	115400	50689820	4985	4985	4985	4985	0
410	20250114	115300	50689820	4985	4985	4985	4985	0
411	20250114	115200	50689820	4985	4985	4985	4985	0
412	20250114	115100	50689820	4985	4985	4985	4985	1
413	20250114	115000	50684835	4955	4955	4955	4955	0
414	20250114	114900	50684835	4955	4955	4955	4955	0
415	20250114	114800	50684835	4955	4955	4955	4955	0
416	20250114	114700	50684835	4955	4955	4955	4955	0
417	20250114	114600	50684835	4955	4955	4955	4955	0
418	20250114	114500	50684835	4955	4955	4955	4955	0
419	20250114	114400	50684835	4955	4955	4955	4955	0
420	20250114	114300	50684835	4955	4955	4955	4955	0
421	20250114	114200	50684835	4955	4955	4955	4955	0
422	20250114	114100	50684835	4955	4955	4955	4955	0
423	20250114	114000	50684835	4955	4955	4955	4955	0
424	20250114	113900	50684835	4955	4955	4955	4955	0
425	20250114	113800	50684835	4955	4955	4955	4955	53
426	20250114	113700	50422220	4985	4985	4985	4985	0
427	20250114	113600	50422220	4985	4985	4985	4985	0
428	20250114	113500	50422220	4985	4985	4985	4985	0
429	20250114	113400	50422220	4985	4985	4985	4985	0
430	20250114	113300	50422220	4985	4985	4985	4985	0
431	20250114	113200	50422220	4985	4985	4985	4985	3
432	20250114	113100	50407265	4990	4990	4990	4990	0
433	20250114	113000	50407265	4990	4990	4990	4990	0
434	20250114	112900	50407265	4990	4990	4990	4990	0
435	20250114	112800	50407265	4990	4990	4990	4990	0
436	20250114	112700	50407265	4990	4990	4990	4990	0
437	20250114	112600	50407265	4990	4990	4990	4990	0
438	20250114	112500	50407265	4990	4990	4990	4990	0
439	20250114	112400	50407265	4990	4990	4990	4990	0
440	20250114	112300	50407265	4990	4990	4990	4990	1
441	20250114	112200	50402275	4960	4960	4960	4960	0
442	20250114	112100	50402275	4960	4960	4960	4960	0
443	20250114	112000	50402275	4960	4960	4960	4960	4
444	20250114	111900	50382435	4990	4990	4990	4990	0
445	20250114	111800	50382435	4990	4990	4990	4990	0
446	20250114	111700	50382435	4990	4990	4990	4990	0
447	20250114	111600	50382435	4990	4990	4990	4990	0
448	20250114	111500	50382435	4990	4990	4990	4990	0
449	20250114	111400	50382435	4990	4985	4990	4985	50
450	20250114	111300	50133145	4955	4955	4955	4955	0
451	20250114	111200	50133145	4955	4955	4955	4955	0
452	20250114	111100	50133145	4955	4955	4955	4955	0
453	20250114	111000	50133145	4955	4955	4955	4955	0
454	20250114	110900	50133145	4955	4955	4955	4955	10
455	20250114	110800	50083595	4955	4955	4955	4955	0
456	20250114	110700	50083595	4955	4955	4955	4955	0
457	20250114	110600	50083595	4955	4955	4955	4955	0
458	20250114	110500	50083595	4955	4955	4955	4955	0
459	20250114	110400	50083595	4955	4955	4955	4955	0
460	20250114	110300	50083595	4955	4955	4955	4955	0
461	20250114	110200	50083595	4955	4955	4955	4955	0
462	20250114	110100	50083595	4955	4960	4960	4955	5
463	20250114	110000	50058810	4970	4970	4970	4970	101
464	20250114	105900	49556840	4970	4970	4970	4970	0
465	20250114	105800	49556840	4970	4970	4970	4970	0
466	20250114	105700	49556840	4970	4970	4970	4970	0
467	20250114	105600	49556840	4970	4970	4970	4970	0
468	20250114	105500	49556840	4970	4970	4970	4970	0
469	20250114	105400	49556840	4970	4970	4970	4970	0
470	20250114	105300	49556840	4970	4970	4970	4970	0
471	20250114	105200	49556840	4970	4970	4970	4970	0
472	20250114	105100	49556840	4970	4970	4970	4970	0
473	20250114	105000	49556840	4970	4970	4970	4970	14
474	20250114	104900	49487260	4990	4990	4990	4990	0
475	20250114	104800	49487260	4990	4990	4990	4990	1
476	20250114	104700	49482270	4975	4975	4975	4975	0
477	20250114	104600	49482270	4975	4975	4975	4975	0
478	20250114	104500	49482270	4975	4975	4975	4975	0
479	20250114	104400	49482270	4975	4975	4975	4975	0
480	20250114	104300	49482270	4975	4975	4975	4975	30
481	20250114	104200	49333020	4970	4970	4970	4970	0
482	20250114	104100	49333020	4970	4970	4970	4970	0
483	20250114	104000	49333020	4970	4970	4970	4970	0
484	20250114	103900	49333020	4970	4970	4970	4970	0
485	20250114	103800	49333020	4970	4970	4970	4970	0
486	20250114	103700	49333020	4970	4970	4970	4970	0
487	20250114	103600	49333020	4970	4970	4970	4970	0
488	20250114	103500	49333020	4970	4970	4970	4970	0
489	20250114	103400	49333020	4970	4970	4970	4970	108
490	20250114	103300	48796260	4945	4945	4945	4945	0
491	20250114	103200	48796260	4945	4945	4945	4945	0
492	20250114	103100	48796260	4945	4945	4945	4945	0
493	20250114	103000	48796260	4945	4945	4945	4945	0
494	20250114	102900	48796260	4945	4945	4945	4945	0
495	20250114	102800	48796260	4945	4945	4945	4945	0
496	20250114	102700	48796260	4945	4945	4945	4945	0
497	20250114	102600	48796260	4945	4945	4945	4945	265
498	20250114	102500	47485835	4950	4960	4960	4950	2310
499	20250114	102400	36041700	4965	4965	4965	4965	0
500	20250114	102300	36041700	4965	4965	4965	4965	0
501	20250114	102200	36041700	4965	4965	4965	4965	299
502	20250114	102100	34557165	4970	4970	4970	4970	0
503	20250114	102000	34557165	4970	4970	4970	4970	0
504	20250114	101900	34557165	4970	4975	4975	4970	12
505	20250114	101800	34497520	4970	4970	4970	4970	0
506	20250114	101700	34497520	4970	4970	4970	4970	0
507	20250114	101600	34497520	4970	4970	4970	4970	580
508	20250114	101500	31614920	4990	4990	4990	4990	0
509	20250114	101400	31614920	4990	4990	4990	4990	0
510	20250114	101300	31614920	4990	4990	4990	4990	0
511	20250114	101200	31614920	4990	4990	4990	4990	0
512	20250114	101100	31614920	4990	4990	4990	4990	0
513	20250114	101000	31614920	4990	4990	4990	4990	5
514	20250114	100900	31589970	4990	4990	4990	4990	0
515	20250114	100800	31589970	4990	4990	4990	4990	1
516	20250114	100700	31584980	4995	4995	4995	4995	0
517	20250114	100600	31584980	4995	4995	4995	4995	0
518	20250114	100500	31584980	4995	4995	4995	4995	0
519	20250114	100400	31584980	4995	4995	4995	4995	0
520	20250114	100300	31584980	4995	4995	4995	4995	0
521	20250114	100200	31584980	4995	4995	4995	4995	0
522	20250114	100100	31584980	4995	4995	4995	4995	1
523	20250114	100000	31579985	5000	5000	5000	5000	0
524	20250114	095900	31579985	5000	5000	5000	5000	0
525	20250114	095800	31579985	5000	5000	5000	5000	0
526	20250114	095700	31579985	5000	5000	5000	5000	0
527	20250114	095600	31579985	5000	5000	5000	5000	0
528	20250114	095500	31579985	5000	5000	5000	5000	0
529	20250114	095400	31579985	5000	5000	5000	5000	0
530	20250114	095300	31579985	5000	5000	5000	5000	0
531	20250114	095200	31579985	5000	5000	5000	5000	0
532	20250114	095100	31579985	5000	5000	5000	5000	1
533	20250114	095000	31574985	5000	4980	5000	4960	3079
534	20250114	094900	16275780	5000	5000	5000	5000	0
535	20250114	094800	16275780	5000	5000	5000	5000	20
536	20250114	094700	16175780	5000	5000	5000	5000	0
537	20250114	094600	16175780	5000	5000	5000	5000	0
538	20250114	094500	16175780	5000	5000	5000	5000	1
539	20250114	094400	16170780	5000	5000	5000	5000	1
540	20250114	094300	16165780	4975	4975	4975	4975	100
541	20250114	094200	15668280	4975	4975	4975	4975	83
542	20250114	094100	15255355	5010	5010	5010	5010	0
543	20250114	094000	15255355	5010	5010	5010	5010	0
544	20250114	093900	15255355	5010	5010	5010	5010	0
545	20250114	093800	15255355	5010	5010	5010	5010	0
546	20250114	093700	15255355	5010	5010	5010	5010	0
547	20250114	093600	15255355	5010	5010	5010	5010	0
548	20250114	093500	15255355	5010	5010	5010	5010	15
549	20250114	093400	15180205	5010	5010	5010	5010	0
550	20250114	093300	15180205	5010	5010	5010	5010	0
551	20250114	093200	15180205	5010	5010	5010	5010	0
552	20250114	093100	15180205	5010	5010	5010	5010	1
553	20250114	093000	15175195	5000	5000	5000	5000	0
554	20250114	092900	15175195	5000	5000	5000	5000	0
555	20250114	092800	15175195	5000	5000	5000	5000	2000
556	20250114	092700	5175195	5000	4985	5000	4985	25
557	20250114	092600	5050540	4970	4970	4970	4970	0
558	20250114	092500	5050540	4970	4970	4970	4970	0
559	20250114	092400	5050540	4970	4970	4970	4970	0
560	20250114	092300	5050540	4970	4970	4970	4970	0
561	20250114	092200	5050540	4970	4970	4970	4970	0
562	20250114	092100	5050540	4970	4970	4970	4970	0
563	20250114	092000	5050540	4970	4970	4970	4970	0
564	20250114	091900	5050540	4970	4970	4970	4970	0
565	20250114	091800	5050540	4970	4970	4970	4970	0
566	20250114	091700	5050540	4970	4970	4970	4970	0
567	20250114	091600	5050540	4970	4970	4970	4970	0
568	20250114	091500	5050540	4970	4970	4970	4970	100
569	20250114	091400	4553540	4970	4970	4970	4970	0
570	20250114	091300	4553540	4970	4970	4970	4970	0
571	20250114	091200	4553540	4970	4970	4970	4970	100
572	20250114	091100	4056540	4965	4965	4965	4965	0
573	20250114	091000	4056540	4965	4965	4965	4965	90
574	20250114	090900	3609690	4965	4970	4970	4965	146
575	20250114	090800	2884300	4970	4980	4980	4970	20
576	20250114	090700	2784765	4985	4990	4990	4985	12
577	20250114	090600	2724895	4995	4995	4995	4995	1
578	20250114	090500	2719900	5000	4995	5000	4995	302
579	20250114	090400	1209905	4995	4995	4995	4995	0
580	20250114	090300	1209905	4995	4995	4995	4995	0
581	20250114	090200	1209905	4995	4995	4995	4995	19
582	20250114	090100	1115000	5000	5000	5000	5000	0
583	20250114	090000	1115000	5000	5000	5000	5000	223