KissMeData/006620/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	184800	235591715	4975	4975	4975	4975	1757
3	20250123	184700	235591715	4975	4975	4975	4975	0
4	20250123	184600	235591715	4975	4975	4975	4975	0
5	20250123	184500	235591715	4975	4975	4975	4975	0
6	20250123	184400	235591715	4975	4975	4975	4975	0
7	20250123	184300	235591715	4975	4975	4975	4975	0
8	20250123	184200	235591715	4975	4975	4975	4975	0
9	20250123	184100	235591715	4975	4975	4975	4975	0
10	20250123	184000	235591715	4975	4975	4975	4975	0
11	20250123	183900	235591715	4975	4975	4975	4975	0
12	20250123	183800	235591715	4975	4975	4975	4975	0
13	20250123	183700	235591715	4975	4975	4975	4975	0
14	20250123	183600	235591715	4975	4975	4975	4975	0
15	20250123	183500	235591715	4975	4975	4975	4975	0
16	20250123	183400	235591715	4975	4975	4975	4975	0
17	20250123	183300	235591715	4975	4975	4975	4975	0
18	20250123	183200	235591715	4975	4975	4975	4975	0
19	20250123	183100	235591715	4975	4975	4975	4975	0
20	20250123	183000	235591715	4975	4975	4975	4975	0
21	20250123	182900	235591715	4975	4975	4975	4975	0
22	20250123	182800	235591715	4975	4975	4975	4975	0
23	20250123	182700	235591715	4975	4975	4975	4975	0
24	20250123	182600	235591715	4975	4975	4975	4975	0
25	20250123	182500	235591715	4975	4975	4975	4975	0
26	20250123	182400	235591715	4975	4975	4975	4975	0
27	20250123	182300	235591715	4975	4975	4975	4975	0
28	20250123	182200	235591715	4975	4975	4975	4975	0
29	20250123	182100	235591715	4975	4975	4975	4975	0
30	20250123	182000	235591715	4975	4975	4975	4975	0
31	20250123	181900	235591715	4975	4975	4975	4975	0
32	20250123	181800	235591715	4975	4975	4975	4975	1757
33	20250123	181700	235591715	4975	4975	4975	4975	0
34	20250123	181600	235591715	4975	4975	4975	4975	0
35	20250123	181500	235591715	4975	4975	4975	4975	0
36	20250123	181400	235591715	4975	4975	4975	4975	0
37	20250123	181300	235591715	4975	4975	4975	4975	0
38	20250123	181200	235591715	4975	4975	4975	4975	0
39	20250123	181100	235591715	4975	4975	4975	4975	0
40	20250123	181000	235591715	4975	4975	4975	4975	0
41	20250123	180900	235591715	4975	4975	4975	4975	0
42	20250123	180800	235591715	4975	4975	4975	4975	0
43	20250123	180700	235591715	4975	4975	4975	4975	0
44	20250123	180600	235591715	4975	4975	4975	4975	0
45	20250123	180500	235591715	4975	4975	4975	4975	0
46	20250123	180400	235591715	4975	4975	4975	4975	0
47	20250123	180300	235591715	4975	4975	4975	4975	0
48	20250123	180200	235591715	4975	4975	4975	4975	0
49	20250123	180100	235591715	4975	4975	4975	4975	0
50	20250123	180000	235591715	4975	4975	4975	4975	0
51	20250123	175900	235591715	4975	4975	4975	4975	0
52	20250123	175800	235591715	4975	4975	4975	4975	0
53	20250123	175700	235591715	4975	4975	4975	4975	0
54	20250123	175600	235591715	4975	4975	4975	4975	0
55	20250123	175500	235591715	4975	4975	4975	4975	0
56	20250123	175400	235591715	4975	4975	4975	4975	0
57	20250123	175300	235591715	4975	4975	4975	4975	0
58	20250123	175200	235591715	4975	4975	4975	4975	0
59	20250123	175100	235591715	4975	4975	4975	4975	0
60	20250123	175000	235591715	4975	4975	4975	4975	0
61	20250123	174900	235591715	4975	4975	4975	4975	0
62	20250123	174800	235591715	4975	4975	4975	4975	1757
63	20250123	174700	235591715	4975	4975	4975	4975	0
64	20250123	174600	235591715	4975	4975	4975	4975	0
65	20250123	174500	235591715	4975	4975	4975	4975	0
66	20250123	174400	235591715	4975	4975	4975	4975	0
67	20250123	174300	235591715	4975	4975	4975	4975	0
68	20250123	174200	235591715	4975	4975	4975	4975	0
69	20250123	174100	235591715	4975	4975	4975	4975	0
70	20250123	174000	235591715	4975	4975	4975	4975	0
71	20250123	173900	235591715	4975	4975	4975	4975	0
72	20250123	173800	235591715	4975	4975	4975	4975	0
73	20250123	173700	235591715	4975	4975	4975	4975	0
74	20250123	173600	235591715	4975	4975	4975	4975	0
75	20250123	173500	235591715	4975	4975	4975	4975	0
76	20250123	173400	235591715	4975	4975	4975	4975	0
77	20250123	173300	235591715	4975	4975	4975	4975	0
78	20250123	173200	235591715	4975	4975	4975	4975	0
79	20250123	173100	235591715	4975	4975	4975	4975	0
80	20250123	173000	235591715	4975	4975	4975	4975	0
81	20250123	172900	235591715	4975	4975	4975	4975	0
82	20250123	172800	235591715	4975	4975	4975	4975	0
83	20250123	172700	235591715	4975	4975	4975	4975	0
84	20250123	172600	235591715	4975	4975	4975	4975	0
85	20250123	172500	235591715	4975	4975	4975	4975	0
86	20250123	172400	235591715	4975	4975	4975	4975	0
87	20250123	172300	235591715	4975	4975	4975	4975	0
88	20250123	172200	235591715	4975	4975	4975	4975	0
89	20250123	172100	235591715	4975	4975	4975	4975	0
90	20250123	172000	235591715	4975	4975	4975	4975	0
91	20250123	171900	235591715	4975	4975	4975	4975	0
92	20250123	171800	235591715	4975	4975	4975	4975	1757
93	20250123	171700	235591715	4975	4975	4975	4975	0
94	20250123	171600	235591715	4975	4975	4975	4975	0
95	20250123	171500	235591715	4975	4975	4975	4975	0
96	20250123	171400	235591715	4975	4975	4975	4975	0
97	20250123	171300	235591715	4975	4975	4975	4975	0
98	20250123	171200	235591715	4975	4975	4975	4975	0
99	20250123	171100	235591715	4975	4975	4975	4975	0
100	20250123	171000	235591715	4975	4975	4975	4975	0
101	20250123	170900	235591715	4975	4975	4975	4975	0
102	20250123	170800	235591715	4975	4975	4975	4975	0
103	20250123	170700	235591715	4975	4975	4975	4975	0
104	20250123	170600	235591715	4975	4975	4975	4975	0
105	20250123	170500	235591715	4975	4975	4975	4975	0
106	20250123	170400	235591715	4975	4975	4975	4975	0
107	20250123	170300	235591715	4975	4975	4975	4975	0
108	20250123	170200	235591715	4975	4975	4975	4975	0
109	20250123	170100	235591715	4975	4975	4975	4975	0
110	20250123	170000	235591715	4975	4975	4975	4975	0
111	20250123	165900	235591715	4975	4975	4975	4975	0
112	20250123	165800	235591715	4975	4975	4975	4975	0
113	20250123	165700	235591715	4975	4975	4975	4975	0
114	20250123	165600	235591715	4975	4975	4975	4975	0
115	20250123	165500	235591715	4975	4975	4975	4975	0
116	20250123	165400	235591715	4975	4975	4975	4975	0
117	20250123	165300	235591715	4975	4975	4975	4975	0
118	20250123	165200	235591715	4975	4975	4975	4975	0
119	20250123	165100	235591715	4975	4975	4975	4975	0
120	20250123	165000	235591715	4975	4975	4975	4975	0
121	20250123	164900	235591715	4975	4975	4975	4975	0
122	20250123	164800	235591715	4975	4975	4975	4975	1757
123	20250123	164700	235591715	4975	4975	4975	4975	0
124	20250123	164600	235591715	4975	4975	4975	4975	0
125	20250123	164500	235591715	4975	4975	4975	4975	0
126	20250123	164400	235591715	4975	4975	4975	4975	0
127	20250123	164300	235591715	4975	4975	4975	4975	0
128	20250123	164200	235591715	4975	4975	4975	4975	0
129	20250123	164100	235591715	4975	4975	4975	4975	0
130	20250123	164000	235591715	4975	4975	4975	4975	0
131	20250123	163900	235591715	4975	4975	4975	4975	0
132	20250123	163800	235591715	4975	4975	4975	4975	0
133	20250123	163700	235591715	4975	4975	4975	4975	0
134	20250123	163600	235591715	4975	4975	4975	4975	0
135	20250123	163500	235591715	4975	4975	4975	4975	0
136	20250123	163400	235591715	4975	4975	4975	4975	0
137	20250123	163300	235591715	4975	4975	4975	4975	0
138	20250123	163200	235591715	4975	4975	4975	4975	0
139	20250123	163100	235591715	4975	4975	4975	4975	0
140	20250123	163000	235591715	4975	4975	4975	4975	0
141	20250123	162900	235591715	4975	4975	4975	4975	0
142	20250123	162800	235591715	4975	4975	4975	4975	0
143	20250123	162700	235591715	4975	4975	4975	4975	0
144	20250123	162600	235591715	4975	4975	4975	4975	0
145	20250123	162500	235591715	4975	4975	4975	4975	0
146	20250123	162400	235591715	4975	4975	4975	4975	0
147	20250123	162300	235591715	4975	4975	4975	4975	0
148	20250123	162200	235591715	4975	4975	4975	4975	0
149	20250123	162100	235591715	4975	4975	4975	4975	0
150	20250123	162000	235591715	4975	4975	4975	4975	0
151	20250123	161900	235591715	4975	4975	4975	4975	0
152	20250123	161800	235591715	4975	4975	4975	4975	1757
153	20250123	161700	235591715	4975	4975	4975	4975	0
154	20250123	161600	235591715	4975	4975	4975	4975	0
155	20250123	161500	235591715	4975	4975	4975	4975	0
156	20250123	161400	235591715	4975	4975	4975	4975	0
157	20250123	161300	235591715	4975	4975	4975	4975	0
158	20250123	161200	235591715	4975	4975	4975	4975	0
159	20250123	161100	235591715	4975	4975	4975	4975	0
160	20250123	161000	235591715	4975	4975	4975	4975	0
161	20250123	160900	235591715	4975	4975	4975	4975	0
162	20250123	160800	235591715	4975	4975	4975	4975	0
163	20250123	160700	235591715	4975	4975	4975	4975	0
164	20250123	160600	235591715	4975	4975	4975	4975	0
165	20250123	160500	235591715	4975	4975	4975	4975	0
166	20250123	160400	235591715	4975	4975	4975	4975	0
167	20250123	160300	235591715	4975	4975	4975	4975	0
168	20250123	160200	235591715	4975	4975	4975	4975	0
169	20250123	160100	235591715	4975	4975	4975	4975	0
170	20250123	160000	235591715	4975	4975	4975	4975	0
171	20250123	155900	235591715	4975	4975	4975	4975	0
172	20250123	155800	235591715	4975	4975	4975	4975	0
173	20250123	155700	235591715	4975	4975	4975	4975	0
174	20250123	155600	235591715	4975	4975	4975	4975	0
175	20250123	155500	235591715	4975	4975	4975	4975	0
176	20250123	155400	235591715	4975	4975	4975	4975	0
177	20250123	155300	235591715	4975	4975	4975	4975	0
178	20250123	155200	235591715	4975	4975	4975	4975	0
179	20250123	155100	235591715	4975	4975	4975	4975	0
180	20250123	155000	235591715	4975	4975	4975	4975	0
181	20250123	154900	235591715	4975	4975	4975	4975	0
182	20250123	154800	235591715	4975	4975	4975	4975	1757
183	20250123	154700	235591715	4975	4975	4975	4975	0
184	20250123	154600	235591715	4975	4975	4975	4975	0
185	20250123	154500	235591715	4975	4975	4975	4975	0
186	20250123	154400	235591715	4975	4975	4975	4975	0
187	20250123	154300	235591715	4975	4975	4975	4975	0
188	20250123	154200	235591715	4975	4975	4975	4975	0
189	20250123	154100	235591715	4975	4975	4975	4975	0
190	20250123	154000	235591715	4975	4975	4975	4975	0
191	20250123	153900	235591715	4975	4975	4975	4975	0
192	20250123	153800	235591715	4975	4975	4975	4975	0
193	20250123	153700	235591715	4975	4975	4975	4975	0
194	20250123	153600	235591715	4975	4975	4975	4975	0
195	20250123	153500	235591715	4975	4975	4975	4975	0
196	20250123	153400	235591715	4975	4975	4975	4975	0
197	20250123	153300	235591715	4975	4975	4975	4975	0
198	20250123	153200	235591715	4975	4975	4975	4975	0
199	20250123	153100	235591715	4975	4975	4975	4975	0
200	20250123	153000	235591715	4975	4975	4975	4975	1757
201	20250123	152900	226850640	5000	5000	5000	5000	0
202	20250123	152800	226850640	5000	5000	5000	5000	0
203	20250123	152700	226850640	5000	5000	5000	5000	0
204	20250123	152600	226850640	5000	5000	5000	5000	0
205	20250123	152500	226850640	5000	5000	5000	5000	0
206	20250123	152400	226850640	5000	5000	5000	5000	0
207	20250123	152300	226850640	5000	5000	5000	5000	0
208	20250123	152200	226850640	5000	5000	5000	5000	0
209	20250123	152100	226850640	5000	5000	5000	5000	0
210	20250123	152000	226850640	5000	5000	5000	5000	0
211	20250123	151900	226850640	5000	4980	5000	4980	40
212	20250123	151800	226651280	4980	4970	4980	4965	393
213	20250123	151700	224698330	4970	4965	4970	4965	109
214	20250123	151600	224157140	4965	4965	4970	4965	166
215	20250123	151500	223332945	4965	4965	4970	4965	109
216	20250123	151400	222791755	4970	4970	4970	4965	247
217	20250123	151300	221565390	4965	4965	4965	4965	123
218	20250123	151200	220954695	4965	4965	4965	4965	36
219	20250123	151100	220775955	4965	4965	4965	4965	1434
220	20250123	151000	213656145	4965	4970	4970	4965	40
221	20250123	150900	213457530	4970	4970	4970	4970	250
222	20250123	150800	212215030	4970	4970	4970	4970	3
223	20250123	150700	212200120	4965	4965	4965	4965	100
224	20250123	150600	211703620	4970	4970	4970	4970	0
225	20250123	150500	211703620	4970	4970	4970	4970	1705
226	20250123	150400	203229770	4970	4970	4970	4970	0
227	20250123	150300	203229770	4970	4970	4970	4970	1
228	20250123	150200	203224800	4975	4975	4975	4975	0
229	20250123	150100	203224800	4975	4975	4975	4975	0
230	20250123	150000	203224800	4975	4975	4975	4975	119
231	20250123	145900	202632775	4975	4975	4975	4975	0
232	20250123	145800	202632775	4975	4975	4975	4975	0
233	20250123	145700	202632775	4975	4975	4975	4975	0
234	20250123	145600	202632775	4975	4975	4975	4975	0
235	20250123	145500	202632775	4975	4975	4975	4975	50
236	20250123	145400	202384025	4975	4975	4975	4975	13
237	20250123	145300	202319350	4975	4980	4980	4975	2
238	20250123	145200	202309395	4975	4975	4975	4975	0
239	20250123	145100	202309395	4975	4975	4975	4975	0
240	20250123	145000	202309395	4975	4975	4975	4975	31
241	20250123	144900	202155170	4990	4990	4990	4990	0
242	20250123	144800	202155170	4990	4980	4990	4980	36
243	20250123	144700	201975880	4980	4980	4980	4980	39
244	20250123	144600	201781660	4980	4985	4985	4980	128
245	20250123	144500	201143970	4990	4990	4990	4990	200
246	20250123	144400	200145970	4990	4990	4990	4990	450
247	20250123	144300	197900470	4990	4990	4990	4990	250
248	20250123	144200	196652970	4980	4980	4990	4980	134
249	20250123	144100	195985150	4980	4980	4980	4980	0
250	20250123	144000	195985150	4980	4980	4980	4980	0
251	20250123	143900	195985150	4980	4980	4980	4980	270
252	20250123	143800	194640550	4980	4980	4980	4980	1
253	20250123	143700	194635570	4980	4980	4980	4980	51
254	20250123	143600	194381590	4980	4980	4980	4980	1
255	20250123	143500	194376610	4975	4975	4975	4975	0
256	20250123	143400	194376610	4975	4975	4975	4975	0
257	20250123	143300	194376610	4975	4975	4975	4975	576
258	20250123	143200	191511010	4975	4975	4975	4975	224
259	20250123	143100	190396610	4975	4975	4975	4975	0
260	20250123	143000	190396610	4975	4975	4975	4975	2
261	20250123	142900	190386660	4970	4970	4970	4970	1
262	20250123	142800	190381690	4980	4980	4980	4980	0
263	20250123	142700	190381690	4980	4980	4980	4980	0
264	20250123	142600	190381690	4980	4980	4980	4980	0
265	20250123	142500	190381690	4980	4980	4980	4980	0
266	20250123	142400	190381690	4980	4980	4980	4980	0
267	20250123	142300	190381690	4980	4980	4980	4980	0
268	20250123	142200	190381690	4980	4980	4980	4980	0
269	20250123	142100	190381690	4980	4980	4980	4980	0
270	20250123	142000	190381690	4980	4980	4980	4980	0
271	20250123	141900	190381690	4980	4980	4980	4980	0
272	20250123	141800	190381690	4980	4980	4980	4980	0
273	20250123	141700	190381690	4980	4980	4980	4980	0
274	20250123	141600	190381690	4980	4980	4980	4980	1
275	20250123	141500	190376710	4980	4980	4980	4980	0
276	20250123	141400	190376710	4980	4980	4980	4980	0
277	20250123	141300	190376710	4980	4980	4980	4980	0
278	20250123	141200	190376710	4980	4980	4980	4980	0
279	20250123	141100	190376710	4980	4980	4980	4980	0
280	20250123	141000	190376710	4980	4980	4980	4980	0
281	20250123	140900	190376710	4980	4980	4980	4980	0
282	20250123	140800	190376710	4980	4980	4980	4980	1
283	20250123	140700	190371730	4965	4965	4965	4965	206
284	20250123	140600	189348940	4970	4980	4980	4970	727
285	20250123	140500	185735730	4980	4980	4980	4980	4
286	20250123	140400	185715810	4970	4975	4975	4970	10
287	20250123	140300	185666100	4975	4975	4975	4975	0
288	20250123	140200	185666100	4975	4975	4975	4975	0
289	20250123	140100	185666100	4975	4975	4975	4975	0
290	20250123	140000	185666100	4975	4975	4975	4975	74
291	20250123	135900	185297950	4975	4975	4975	4975	85
292	20250123	135800	184875075	4975	4975	4975	4975	0
293	20250123	135700	184875075	4975	4975	4975	4975	2
294	20250123	135600	184865125	4980	4980	4980	4980	0
295	20250123	135500	184865125	4980	4980	4980	4980	10
296	20250123	135400	184815325	4980	4980	4980	4980	0
297	20250123	135300	184815325	4980	4980	4980	4980	10
298	20250123	135200	184765525	4975	4975	4975	4975	2
299	20250123	135100	184755575	4980	4980	4980	4980	0
300	20250123	135000	184755575	4980	4980	4980	4980	0
301	20250123	134900	184755575	4980	4980	4980	4980	2
302	20250123	134800	184745615	4970	4970	4970	4970	0
303	20250123	134700	184745615	4970	4970	4970	4970	0
304	20250123	134600	184745615	4970	4980	4980	4970	23
305	20250123	134500	184631285	4970	4990	4990	4970	5987
306	20250123	134400	154817835	4990	4990	4990	4990	0
307	20250123	134300	154817835	4990	4990	4990	4990	1
308	20250123	134200	154812845	4990	4990	4990	4990	1
309	20250123	134100	154807855	5000	5000	5000	5000	0
310	20250123	134000	154807855	5000	5000	5000	5000	0
311	20250123	133900	154807855	5000	5000	5000	5000	0
312	20250123	133800	154807855	5000	5000	5000	5000	0
313	20250123	133700	154807855	5000	5000	5000	5000	0
314	20250123	133600	154807855	5000	5000	5000	5000	0
315	20250123	133500	154807855	5000	5000	5000	5000	0
316	20250123	133400	154807855	5000	5000	5000	5000	0
317	20250123	133300	154807855	5000	5000	5000	5000	10
318	20250123	133200	154757855	4990	4990	4990	4990	0
319	20250123	133100	154757855	4990	4990	4990	4990	0
320	20250123	133000	154757855	4990	4990	4990	4990	0
321	20250123	132900	154757855	4990	4990	4990	4990	0
322	20250123	132800	154757855	4990	4990	4990	4990	300
323	20250123	132700	153260855	4990	4990	4990	4990	0
324	20250123	132600	153260855	4990	4990	4990	4990	0
325	20250123	132500	153260855	4990	4990	4990	4990	0
326	20250123	132400	153260855	4990	4990	4990	4990	0
327	20250123	132300	153260855	4990	4990	4990	4990	0
328	20250123	132200	153260855	4990	4990	4990	4990	100
329	20250123	132100	152761855	5000	5000	5000	5000	0
330	20250123	132000	152761855	5000	5000	5000	5000	0
331	20250123	131900	152761855	5000	5000	5000	5000	0
332	20250123	131800	152761855	5000	5000	5000	5000	28
333	20250123	131700	152621855	5000	5000	5000	5000	3
334	20250123	131600	152606855	5000	5000	5000	5000	0
335	20250123	131500	152606855	5000	5000	5000	5000	120
336	20250123	131400	152006855	5000	5000	5000	5000	0
337	20250123	131300	152006855	5000	5000	5000	5000	0
338	20250123	131200	152006855	5000	5000	5000	5000	50
339	20250123	131100	151756855	5000	5000	5000	5000	0
340	20250123	131000	151756855	5000	5000	5000	5000	0
341	20250123	130900	151756855	5000	5000	5000	5000	10
342	20250123	130800	151706855	5000	5000	5000	5000	50
343	20250123	130700	151456855	5000	5000	5000	5000	0
344	20250123	130600	151456855	5000	5000	5000	5000	29
345	20250123	130500	151311855	5000	5000	5000	5000	0
346	20250123	130400	151311855	5000	5000	5000	5000	0
347	20250123	130300	151311855	5000	5000	5000	5000	0
348	20250123	130200	151311855	5000	5000	5000	5000	0
349	20250123	130100	151311855	5000	5000	5000	5000	100
350	20250123	130000	150811855	4990	4990	4990	4990	0
351	20250123	125900	150811855	4990	4990	4990	4990	0
352	20250123	125800	150811855	4990	4990	4990	4990	0
353	20250123	125700	150811855	4990	4990	4990	4990	0
354	20250123	125600	150811855	4990	4990	4990	4990	0
355	20250123	125500	150811855	4990	4990	4990	4990	0
356	20250123	125400	150811855	4990	4990	4990	4990	380
357	20250123	125300	148915655	4980	4980	4980	4980	0
358	20250123	125200	148915655	4980	4980	4980	4980	100
359	20250123	125100	148417655	4990	4990	4990	4990	0
360	20250123	125000	148417655	4990	4990	4990	4990	1
361	20250123	124900	148412665	4980	4980	4980	4980	0
362	20250123	124800	148412665	4980	4980	4980	4980	5
363	20250123	124700	148387765	4980	4980	4980	4980	0
364	20250123	124600	148387765	4980	4980	4980	4980	12
365	20250123	124500	148328005	4980	4980	4980	4980	0
366	20250123	124400	148328005	4980	4980	4980	4980	300
367	20250123	124300	146834005	4990	4990	4990	4990	2
368	20250123	124200	146824025	4990	4990	4990	4990	30
369	20250123	124100	146674325	4980	4980	4980	4980	0
370	20250123	124000	146674325	4980	4980	4980	4980	40
371	20250123	123900	146475125	4980	4980	4980	4980	0
372	20250123	123800	146475125	4980	4980	4980	4980	8
373	20250123	123700	146435285	4985	4985	4985	4985	0
374	20250123	123600	146435285	4985	4985	4985	4985	0
375	20250123	123500	146435285	4985	4985	4985	4985	22
376	20250123	123400	146325615	4990	4990	4990	4990	0
377	20250123	123300	146325615	4990	4990	4990	4990	0
378	20250123	123200	146325615	4990	4990	4990	4990	0
379	20250123	123100	146325615	4990	4990	4990	4990	0
380	20250123	123000	146325615	4990	4990	4990	4990	29
381	20250123	122900	146180905	4985	4985	4985	4985	312
382	20250123	122800	144625585	4990	4990	4990	4990	0
383	20250123	122700	144625585	4990	4990	4990	4990	0
384	20250123	122600	144625585	4990	4990	4990	4990	0
385	20250123	122500	144625585	4990	4990	4990	4990	0
386	20250123	122400	144625585	4990	4990	4990	4990	0
387	20250123	122300	144625585	4990	4990	4990	4990	0
388	20250123	122200	144625585	4990	4990	4990	4990	0
389	20250123	122100	144625585	4990	4990	4990	4990	20
390	20250123	122000	144525785	4990	4990	4990	4990	0
391	20250123	121900	144525785	4990	4990	4990	4990	0
392	20250123	121800	144525785	4990	4990	4990	4990	125
393	20250123	121700	143902035	4995	4995	4995	4995	0
394	20250123	121600	143902035	4995	4995	4995	4995	0
395	20250123	121500	143902035	4995	4995	4995	4995	2
396	20250123	121400	143892045	4995	4995	4995	4995	0
397	20250123	121300	143892045	4995	4995	4995	4995	0
398	20250123	121200	143892045	4995	4995	4995	4995	0
399	20250123	121100	143892045	4995	4995	4995	4995	59
400	20250123	121000	143597340	5000	5000	5000	5000	0
401	20250123	120900	143597340	5000	5000	5000	5000	0
402	20250123	120800	143597340	5000	5000	5000	5000	0
403	20250123	120700	143597340	5000	5000	5000	5000	0
404	20250123	120600	143597340	5000	5000	5000	5000	0
405	20250123	120500	143597340	5000	5000	5000	5000	0
406	20250123	120400	143597340	5000	5000	5000	5000	0
407	20250123	120300	143597340	5000	5000	5000	5000	1
408	20250123	120200	143592340	5000	5000	5000	5000	879
409	20250123	120100	139197340	5030	5030	5030	5030	0
410	20250123	120000	139197340	5030	5030	5030	5030	0
411	20250123	115900	139197340	5030	5030	5030	5030	0
412	20250123	115800	139197340	5030	5030	5030	5030	0
413	20250123	115700	139197340	5030	5030	5030	5030	0
414	20250123	115600	139197340	5030	5030	5030	5030	2
415	20250123	115500	139187280	5000	5000	5000	5000	1
416	20250123	115400	139182280	5030	5030	5030	5030	0
417	20250123	115300	139182280	5030	5030	5030	5030	0
418	20250123	115200	139182280	5030	5020	5030	5020	10
419	20250123	115100	139132010	5000	5000	5000	5000	0
420	20250123	115000	139132010	5000	5000	5000	5000	0
421	20250123	114900	139132010	5000	5000	5000	5000	0
422	20250123	114800	139132010	5000	5000	5000	5000	167
423	20250123	114700	138297010	5000	5000	5000	5000	200
424	20250123	114600	137297010	5030	5030	5030	5030	0
425	20250123	114500	137297010	5030	5030	5030	5030	0
426	20250123	114400	137297010	5030	5030	5030	5030	0
427	20250123	114300	137297010	5030	5030	5030	5030	1
428	20250123	114200	137291980	5000	5010	5030	5000	4
429	20250123	114100	137271940	5030	5030	5030	5030	82
430	20250123	114000	136859480	5030	5030	5030	5030	0
431	20250123	113900	136859480	5030	5030	5030	5030	0
432	20250123	113800	136859480	5030	5030	5030	5030	0
433	20250123	113700	136859480	5030	5030	5030	5030	0
434	20250123	113600	136859480	5030	5030	5030	5030	2
435	20250123	113500	136849420	5030	5030	5030	5030	2
436	20250123	113400	136839360	5030	5030	5030	5030	0
437	20250123	113300	136839360	5030	5030	5030	5030	0
438	20250123	113200	136839360	5030	5030	5030	5030	0
439	20250123	113100	136839360	5030	5030	5030	5030	0
440	20250123	113000	136839360	5030	5030	5030	5030	0
441	20250123	112900	136839360	5030	5030	5030	5030	0
442	20250123	112800	136839360	5030	5030	5030	5030	75
443	20250123	112700	136462110	5030	5030	5030	5030	0
444	20250123	112600	136462110	5030	5030	5030	5030	0
445	20250123	112500	136462110	5030	5030	5030	5030	0
446	20250123	112400	136462110	5030	5030	5030	5030	0
447	20250123	112300	136462110	5030	5030	5030	5030	0
448	20250123	112200	136462110	5030	5030	5030	5030	10
449	20250123	112100	136411810	5030	5030	5030	5030	0
450	20250123	112000	136411810	5030	5030	5030	5030	0
451	20250123	111900	136411810	5030	5020	5030	5020	763
452	20250123	111800	132580550	5010	5010	5010	5010	192
453	20250123	111700	131618630	5010	5010	5010	5010	1
454	20250123	111600	131613620	5010	5010	5010	5010	0
455	20250123	111500	131613620	5010	5010	5010	5010	0
456	20250123	111400	131613620	5010	5000	5010	5000	30
457	20250123	111300	131463550	5000	5000	5000	5000	50
458	20250123	111200	131213550	4995	4995	4995	4995	0
459	20250123	111100	131213550	4995	4990	4995	4990	101
460	20250123	111000	130709555	4990	4990	4990	4990	0
461	20250123	110900	130709555	4990	4995	4995	4990	80
462	20250123	110800	130310255	4995	4995	4995	4995	180
463	20250123	110700	129411155	4990	4990	4990	4990	206
464	20250123	110600	128383215	4990	5000	5000	4990	332
465	20250123	110500	126725650	5000	4995	5000	4995	2
466	20250123	110400	126715655	5000	5000	5000	5000	0
467	20250123	110300	126715655	5000	5000	5000	5000	138
468	20250123	110200	126025655	5000	5000	5000	5000	0
469	20250123	110100	126025655	5000	5000	5000	5000	190
470	20250123	110000	125075655	5000	5000	5000	5000	0
471	20250123	105900	125075655	5000	5000	5000	5000	9
472	20250123	105800	125030655	5000	5000	5000	5000	0
473	20250123	105700	125030655	5000	5000	5000	5000	0
474	20250123	105600	125030655	5000	5000	5000	5000	1
475	20250123	105500	125025655	5020	5020	5020	5020	2
476	20250123	105400	125015615	5000	5010	5020	5000	259
477	20250123	105300	123719855	5010	5010	5010	5010	9
478	20250123	105200	123674765	5010	5010	5010	5010	0
479	20250123	105100	123674765	5010	5010	5010	5010	0
480	20250123	105000	123674765	5010	5010	5010	5010	9
481	20250123	104900	123629675	5010	5010	5010	5010	0
482	20250123	104800	123629675	5010	5010	5010	5010	7
483	20250123	104700	123594605	5020	5020	5020	5020	0
484	20250123	104600	123594605	5020	5020	5020	5020	0
485	20250123	104500	123594605	5020	5020	5020	5020	0
486	20250123	104400	123594605	5020	5020	5020	5020	1
487	20250123	104300	123589585	5020	5020	5020	5020	1
488	20250123	104200	123584565	5020	5020	5020	5020	39
489	20250123	104100	123388785	5020	5020	5020	5020	0
490	20250123	104000	123388785	5020	5020	5020	5020	0
491	20250123	103900	123388785	5020	5020	5020	5020	0
492	20250123	103800	123388785	5020	5020	5020	5020	30
493	20250123	103700	123238185	5020	5020	5020	5020	20
494	20250123	103600	123137785	5020	5020	5020	5020	20
495	20250123	103500	123037385	5020	5020	5020	5020	30
496	20250123	103400	122886785	5020	5020	5020	5020	0
497	20250123	103300	122886785	5020	5020	5020	5020	0
498	20250123	103200	122886785	5020	5020	5020	5020	0
499	20250123	103100	122886785	5020	5020	5020	5020	0
500	20250123	103000	122886785	5020	5020	5020	5020	69
501	20250123	102900	122540405	5020	5020	5020	5020	0
502	20250123	102800	122540405	5020	5020	5020	5020	0
503	20250123	102700	122540405	5020	5020	5020	5020	1
504	20250123	102600	122535385	4990	5020	5020	4990	33
505	20250123	102500	122369785	5020	5020	5020	5020	0
506	20250123	102400	122369785	5020	5010	5020	5010	10
507	20250123	102300	122319645	5010	5010	5010	5010	1
508	20250123	102200	122314635	5000	5000	5000	5000	0
509	20250123	102100	122314635	5000	5000	5000	5000	0
510	20250123	102000	122314635	5000	5000	5000	5000	0
511	20250123	101900	122314635	5000	5000	5000	5000	400
512	20250123	101800	120314635	4990	4990	4990	4990	0
513	20250123	101700	120314635	4990	4990	4990	4990	2
514	20250123	101600	120304655	4990	4990	4990	4990	55
515	20250123	101500	120030205	5000	4995	5000	4990	12
516	20250123	101400	119970265	5000	5000	5000	5000	1
517	20250123	101300	119965265	5000	5000	5000	5000	0
518	20250123	101200	119965265	5000	5000	5000	4995	11
519	20250123	101100	119910280	5000	4975	5000	4975	400
520	20250123	101000	117918445	4975	4975	4975	4975	20
521	20250123	100900	117818945	4975	4975	4975	4960	3
522	20250123	100800	117804035	4960	4965	4975	4960	471
523	20250123	100700	115465555	4975	4975	4975	4975	14
524	20250123	100600	115395905	4975	4975	4975	4975	10
525	20250123	100500	115346155	4975	4975	4975	4975	11
526	20250123	100400	115291430	4975	4960	4975	4960	687
527	20250123	100300	111883510	4965	4975	4975	4965	1472
528	20250123	100200	104569065	4980	4980	4980	4980	0
529	20250123	100100	104569065	4980	4980	4980	4980	0
530	20250123	100000	104569065	4980	4980	4980	4980	3
531	20250123	095900	104554125	4980	4980	4980	4980	1138
532	20250123	095800	98886885	4990	4990	4990	4990	0
533	20250123	095700	98886885	4990	4995	4995	4990	10
534	20250123	095600	98836960	5000	5000	5000	5000	0
535	20250123	095500	98836960	5000	5000	5000	5000	2
536	20250123	095400	98826960	4980	4985	4985	4980	655
537	20250123	095300	95562060	4995	4995	4995	4995	0
538	20250123	095200	95562060	4995	4995	4995	4995	1
539	20250123	095100	95557065	4975	4975	4975	4975	0
540	20250123	095000	95557065	4975	4975	4975	4975	0
541	20250123	094900	95557065	4975	4980	4980	4975	216
542	20250123	094800	94482310	5000	4990	5000	4990	2
543	20250123	094700	94472320	4975	4980	4980	4975	1058
544	20250123	094600	89208535	4990	4990	4990	4990	0
545	20250123	094500	89208535	4990	4990	4990	4990	0
546	20250123	094400	89208535	4990	4990	4990	4990	1
547	20250123	094300	89203545	4990	4990	4990	4990	4
548	20250123	094200	89183585	4975	4980	4980	4975	777
549	20250123	094100	85314550	4985	5000	5000	4985	4110
550	20250123	094000	64815760	5040	5040	5040	5040	0
551	20250123	093900	64815760	5040	5040	5040	5040	0
552	20250123	093800	64815760	5040	5020	5040	5020	2
553	20250123	093700	64805700	5000	5000	5000	5000	5
554	20250123	093600	64780700	5000	5010	5010	5000	980
555	20250123	093500	59880400	5030	5010	5040	5010	203
556	20250123	093400	58860760	5000	5000	5000	5000	50
557	20250123	093300	58610760	4990	4990	4990	4990	12
558	20250123	093200	58550880	5010	5010	5010	5010	0
559	20250123	093100	58550880	5010	5010	5010	5010	0
560	20250123	093000	58550880	5010	5010	5010	5010	1
561	20250123	092900	58545870	4990	4990	4990	4990	0
562	20250123	092800	58545870	4990	4995	4995	4990	1619
563	20250123	092700	50459290	5000	5000	5000	5000	10
564	20250123	092600	50409290	5000	5040	5040	5000	495
565	20250123	092500	47934250	5010	5010	5010	5010	30
566	20250123	092400	47783950	5000	5000	5000	5000	575
567	20250123	092300	44908950	5000	5010	5030	5000	1588
568	20250123	092200	36945610	5010	5010	5010	5010	0
569	20250123	092100	36945610	5010	5010	5010	5010	0
570	20250123	092000	36945610	5010	5010	5010	5010	542
571	20250123	091900	34230190	5010	5020	5020	5010	1606
572	20250123	091800	26182790	5020	5020	5020	5020	0
573	20250123	091700	26182790	5020	5020	5020	5020	0
574	20250123	091600	26182790	5020	5050	5050	5020	3
575	20250123	091500	26167670	5020	5020	5020	5020	0
576	20250123	091400	26167670	5020	5020	5020	5020	50
577	20250123	091300	25916670	5050	5050	5050	5050	5
578	20250123	091200	25891420	5020	5020	5020	5020	296
579	20250123	091100	24405500	5030	5030	5030	5030	200
580	20250123	091000	23399500	5040	5040	5040	5040	7
581	20250123	090900	23364220	5010	5010	5010	5010	0
582	20250123	090800	23364220	5010	5010	5010	5010	3
583	20250123	090700	23349190	5010	5010	5010	5010	4
584	20250123	090600	23329150	5000	5000	5010	5000	279
585	20250123	090500	21934110	5020	5020	5020	5020	50
586	20250123	090400	21683110	5000	5010	5020	5000	1149
587	20250123	090300	15937000	5010	5010	5010	5010	506
588	20250123	090200	13401940	5050	5030	5050	5000	2135
589	20250123	090100	2701100	5030	5030	5030	5030	200
590	20250123	090000	1695100	5050	5050	5050	5020	337