KissMeData/003680/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184100	76081695	5000	5000	5000	5000	257
3	20250113	184000	76081695	5000	5000	5000	5000	0
4	20250113	183900	76081695	5000	5000	5000	5000	0
5	20250113	183800	76081695	5000	5000	5000	5000	0
6	20250113	183700	76081695	5000	5000	5000	5000	0
7	20250113	183600	76081695	5000	5000	5000	5000	0
8	20250113	183500	76081695	5000	5000	5000	5000	0
9	20250113	183400	76081695	5000	5000	5000	5000	0
10	20250113	183300	76081695	5000	5000	5000	5000	0
11	20250113	183200	76081695	5000	5000	5000	5000	0
12	20250113	183100	76081695	5000	5000	5000	5000	0
13	20250113	183000	76081695	5000	5000	5000	5000	0
14	20250113	182900	76081695	5000	5000	5000	5000	0
15	20250113	182800	76081695	5000	5000	5000	5000	0
16	20250113	182700	76081695	5000	5000	5000	5000	0
17	20250113	182600	76081695	5000	5000	5000	5000	0
18	20250113	182500	76081695	5000	5000	5000	5000	0
19	20250113	182400	76081695	5000	5000	5000	5000	0
20	20250113	182300	76081695	5000	5000	5000	5000	0
21	20250113	182200	76081695	5000	5000	5000	5000	0
22	20250113	182100	76081695	5000	5000	5000	5000	0
23	20250113	182000	76081695	5000	5000	5000	5000	0
24	20250113	181900	76081695	5000	5000	5000	5000	0
25	20250113	181800	76081695	5000	5000	5000	5000	0
26	20250113	181700	76081695	5000	5000	5000	5000	0
27	20250113	181600	76081695	5000	5000	5000	5000	0
28	20250113	181500	76081695	5000	5000	5000	5000	0
29	20250113	181400	76081695	5000	5000	5000	5000	0
30	20250113	181300	76081695	5000	5000	5000	5000	0
31	20250113	181200	76081695	5000	5000	5000	5000	0
32	20250113	181100	76081695	5000	5000	5000	5000	257
33	20250113	181000	76081695	5000	5000	5000	5000	0
34	20250113	180900	76081695	5000	5000	5000	5000	0
35	20250113	180800	76081695	5000	5000	5000	5000	0
36	20250113	180700	76081695	5000	5000	5000	5000	0
37	20250113	180600	76081695	5000	5000	5000	5000	0
38	20250113	180500	76081695	5000	5000	5000	5000	0
39	20250113	180400	76081695	5000	5000	5000	5000	0
40	20250113	180300	76081695	5000	5000	5000	5000	0
41	20250113	180200	76081695	5000	5000	5000	5000	0
42	20250113	180100	76081695	5000	5000	5000	5000	0
43	20250113	180000	76081695	5000	5000	5000	5000	0
44	20250113	175900	76081695	5000	5000	5000	5000	0
45	20250113	175800	76081695	5000	5000	5000	5000	0
46	20250113	175700	76081695	5000	5000	5000	5000	0
47	20250113	175600	76081695	5000	5000	5000	5000	0
48	20250113	175500	76081695	5000	5000	5000	5000	0
49	20250113	175400	76081695	5000	5000	5000	5000	0
50	20250113	175300	76081695	5000	5000	5000	5000	0
51	20250113	175200	76081695	5000	5000	5000	5000	0
52	20250113	175100	76081695	5000	5000	5000	5000	0
53	20250113	175000	76081695	5000	5000	5000	5000	0
54	20250113	174900	76081695	5000	5000	5000	5000	0
55	20250113	174800	76081695	5000	5000	5000	5000	0
56	20250113	174700	76081695	5000	5000	5000	5000	0
57	20250113	174600	76081695	5000	5000	5000	5000	0
58	20250113	174500	76081695	5000	5000	5000	5000	0
59	20250113	174400	76081695	5000	5000	5000	5000	0
60	20250113	174300	76081695	5000	5000	5000	5000	0
61	20250113	174200	76081695	5000	5000	5000	5000	0
62	20250113	174100	76081695	5000	5000	5000	5000	257
63	20250113	174000	76081695	5000	5000	5000	5000	0
64	20250113	173900	76081695	5000	5000	5000	5000	0
65	20250113	173800	76081695	5000	5000	5000	5000	0
66	20250113	173700	76081695	5000	5000	5000	5000	0
67	20250113	173600	76081695	5000	5000	5000	5000	0
68	20250113	173500	76081695	5000	5000	5000	5000	0
69	20250113	173400	76081695	5000	5000	5000	5000	0
70	20250113	173300	76081695	5000	5000	5000	5000	0
71	20250113	173200	76081695	5000	5000	5000	5000	0
72	20250113	173100	76081695	5000	5000	5000	5000	0
73	20250113	173000	76081695	5000	5000	5000	5000	0
74	20250113	172900	76081695	5000	5000	5000	5000	0
75	20250113	172800	76081695	5000	5000	5000	5000	0
76	20250113	172700	76081695	5000	5000	5000	5000	0
77	20250113	172600	76081695	5000	5000	5000	5000	0
78	20250113	172500	76081695	5000	5000	5000	5000	0
79	20250113	172400	76081695	5000	5000	5000	5000	0
80	20250113	172300	76081695	5000	5000	5000	5000	0
81	20250113	172200	76081695	5000	5000	5000	5000	0
82	20250113	172100	76081695	5000	5000	5000	5000	0
83	20250113	172000	76081695	5000	5000	5000	5000	0
84	20250113	171900	76081695	5000	5000	5000	5000	0
85	20250113	171800	76081695	5000	5000	5000	5000	0
86	20250113	171700	76081695	5000	5000	5000	5000	0
87	20250113	171600	76081695	5000	5000	5000	5000	0
88	20250113	171500	76081695	5000	5000	5000	5000	0
89	20250113	171400	76081695	5000	5000	5000	5000	0
90	20250113	171300	76081695	5000	5000	5000	5000	0
91	20250113	171200	76081695	5000	5000	5000	5000	0
92	20250113	171100	76081695	5000	5000	5000	5000	257
93	20250113	171000	76081695	5000	5000	5000	5000	0
94	20250113	170900	76081695	5000	5000	5000	5000	0
95	20250113	170800	76081695	5000	5000	5000	5000	0
96	20250113	170700	76081695	5000	5000	5000	5000	0
97	20250113	170600	76081695	5000	5000	5000	5000	0
98	20250113	170500	76081695	5000	5000	5000	5000	0
99	20250113	170400	76081695	5000	5000	5000	5000	0
100	20250113	170300	76081695	5000	5000	5000	5000	0
101	20250113	170200	76081695	5000	5000	5000	5000	0
102	20250113	170100	76081695	5000	5000	5000	5000	0
103	20250113	170000	76081695	5000	5000	5000	5000	0
104	20250113	165900	76081695	5000	5000	5000	5000	0
105	20250113	165800	76081695	5000	5000	5000	5000	0
106	20250113	165700	76081695	5000	5000	5000	5000	0
107	20250113	165600	76081695	5000	5000	5000	5000	0
108	20250113	165500	76081695	5000	5000	5000	5000	0
109	20250113	165400	76081695	5000	5000	5000	5000	0
110	20250113	165300	76081695	5000	5000	5000	5000	0
111	20250113	165200	76081695	5000	5000	5000	5000	0
112	20250113	165100	76081695	5000	5000	5000	5000	0
113	20250113	165000	76081695	5000	5000	5000	5000	0
114	20250113	164900	76081695	5000	5000	5000	5000	0
115	20250113	164800	76081695	5000	5000	5000	5000	0
116	20250113	164700	76081695	5000	5000	5000	5000	0
117	20250113	164600	76081695	5000	5000	5000	5000	0
118	20250113	164500	76081695	5000	5000	5000	5000	0
119	20250113	164400	76081695	5000	5000	5000	5000	0
120	20250113	164300	76081695	5000	5000	5000	5000	0
121	20250113	164200	76081695	5000	5000	5000	5000	0
122	20250113	164100	76081695	5000	5000	5000	5000	257
123	20250113	164000	76081695	5000	5000	5000	5000	0
124	20250113	163900	76081695	5000	5000	5000	5000	0
125	20250113	163800	76081695	5000	5000	5000	5000	0
126	20250113	163700	76081695	5000	5000	5000	5000	0
127	20250113	163600	76081695	5000	5000	5000	5000	0
128	20250113	163500	76081695	5000	5000	5000	5000	0
129	20250113	163400	76081695	5000	5000	5000	5000	0
130	20250113	163300	76081695	5000	5000	5000	5000	0
131	20250113	163200	76081695	5000	5000	5000	5000	0
132	20250113	163100	76081695	5000	5000	5000	5000	0
133	20250113	163000	76081695	5000	5000	5000	5000	0
134	20250113	162900	76081695	5000	5000	5000	5000	0
135	20250113	162800	76081695	5000	5000	5000	5000	0
136	20250113	162700	76081695	5000	5000	5000	5000	0
137	20250113	162600	76081695	5000	5000	5000	5000	0
138	20250113	162500	76081695	5000	5000	5000	5000	0
139	20250113	162400	76081695	5000	5000	5000	5000	0
140	20250113	162300	76081695	5000	5000	5000	5000	0
141	20250113	162200	76081695	5000	5000	5000	5000	0
142	20250113	162100	76081695	5000	5000	5000	5000	0
143	20250113	162000	76081695	5000	5000	5000	5000	0
144	20250113	161900	76081695	5000	5000	5000	5000	0
145	20250113	161800	76081695	5000	5000	5000	5000	0
146	20250113	161700	76081695	5000	5000	5000	5000	0
147	20250113	161600	76081695	5000	5000	5000	5000	0
148	20250113	161500	76081695	5000	5000	5000	5000	0
149	20250113	161400	76081695	5000	5000	5000	5000	0
150	20250113	161300	76081695	5000	5000	5000	5000	0
151	20250113	161200	76081695	5000	5000	5000	5000	0
152	20250113	161100	76081695	5000	5000	5000	5000	257
153	20250113	161000	76081695	5000	5000	5000	5000	0
154	20250113	160900	76081695	5000	5000	5000	5000	0
155	20250113	160800	76081695	5000	5000	5000	5000	0
156	20250113	160700	76081695	5000	5000	5000	5000	0
157	20250113	160600	76081695	5000	5000	5000	5000	0
158	20250113	160500	76081695	5000	5000	5000	5000	0
159	20250113	160400	76081695	5000	5000	5000	5000	0
160	20250113	160300	76081695	5000	5000	5000	5000	0
161	20250113	160200	76081695	5000	5000	5000	5000	0
162	20250113	160100	76081695	5000	5000	5000	5000	0
163	20250113	160000	76081695	5000	5000	5000	5000	0
164	20250113	155900	76081695	5000	5000	5000	5000	0
165	20250113	155800	76081695	5000	5000	5000	5000	0
166	20250113	155700	76081695	5000	5000	5000	5000	0
167	20250113	155600	76081695	5000	5000	5000	5000	0
168	20250113	155500	76081695	5000	5000	5000	5000	0
169	20250113	155400	76081695	5000	5000	5000	5000	0
170	20250113	155300	76081695	5000	5000	5000	5000	0
171	20250113	155200	76081695	5000	5000	5000	5000	0
172	20250113	155100	76081695	5000	5000	5000	5000	0
173	20250113	155000	76081695	5000	5000	5000	5000	0
174	20250113	154900	76081695	5000	5000	5000	5000	0
175	20250113	154800	76081695	5000	5000	5000	5000	0
176	20250113	154700	76081695	5000	5000	5000	5000	0
177	20250113	154600	76081695	5000	5000	5000	5000	0
178	20250113	154500	76081695	5000	5000	5000	5000	0
179	20250113	154400	76081695	5000	5000	5000	5000	0
180	20250113	154300	76081695	5000	5000	5000	5000	0
181	20250113	154200	76081695	5000	5000	5000	5000	0
182	20250113	154100	76081695	5000	5000	5000	5000	257
183	20250113	154000	76081695	5000	5000	5000	5000	0
184	20250113	153900	76081695	5000	5000	5000	5000	0
185	20250113	153800	76081695	5000	5000	5000	5000	0
186	20250113	153700	76081695	5000	5000	5000	5000	0
187	20250113	153600	76081695	5000	5000	5000	5000	0
188	20250113	153500	76081695	5000	5000	5000	5000	0
189	20250113	153400	76081695	5000	5000	5000	5000	0
190	20250113	153300	76081695	5000	5000	5000	5000	0
191	20250113	153200	76081695	5000	5000	5000	5000	0
192	20250113	153100	76081695	5000	5000	5000	5000	0
193	20250113	153000	76081695	5000	5000	5000	5000	257
194	20250113	152900	74796695	4985	4985	4985	4985	0
195	20250113	152800	74796695	4985	4985	4985	4985	0
196	20250113	152700	74796695	4985	4985	4985	4985	0
197	20250113	152600	74796695	4985	4985	4985	4985	0
198	20250113	152500	74796695	4985	4985	4985	4985	0
199	20250113	152400	74796695	4985	4985	4985	4985	0
200	20250113	152300	74796695	4985	4985	4985	4985	0
201	20250113	152200	74796695	4985	4985	4985	4985	0
202	20250113	152100	74796695	4985	4985	4985	4985	0
203	20250113	152000	74796695	4985	4985	4985	4985	0
204	20250113	151900	74796695	4985	4980	4985	4980	40
205	20250113	151800	74597445	4980	4980	4980	4980	0
206	20250113	151700	74597445	4980	4980	4980	4980	0
207	20250113	151600	74597445	4980	4980	4980	4980	0
208	20250113	151500	74597445	4980	4980	4980	4980	0
209	20250113	151400	74597445	4980	4980	4980	4980	0
210	20250113	151300	74597445	4980	4980	4980	4980	0
211	20250113	151200	74597445	4980	4980	4980	4980	10
212	20250113	151100	74547645	4990	4990	4990	4990	0
213	20250113	151000	74547645	4990	4990	4990	4990	0
214	20250113	150900	74547645	4990	4990	4990	4990	9
215	20250113	150800	74502735	4990	4990	4990	4990	80
216	20250113	150700	74103535	4990	4990	4990	4990	0
217	20250113	150600	74103535	4990	4985	4990	4980	371
218	20250113	150500	72255325	4985	4985	4985	4985	0
219	20250113	150400	72255325	4985	4985	4985	4985	0
220	20250113	150300	72255325	4985	4985	4985	4985	0
221	20250113	150200	72255325	4985	4985	4985	4985	0
222	20250113	150100	72255325	4985	4985	4985	4985	0
223	20250113	150000	72255325	4985	4985	4985	4985	0
224	20250113	145900	72255325	4985	4985	4985	4985	0
225	20250113	145800	72255325	4985	4985	4985	4985	0
226	20250113	145700	72255325	4985	4985	4985	4985	0
227	20250113	145600	72255325	4985	4985	4985	4985	0
228	20250113	145500	72255325	4985	4985	4985	4985	0
229	20250113	145400	72255325	4985	4985	4985	4985	0
230	20250113	145300	72255325	4985	4985	4985	4985	0
231	20250113	145200	72255325	4985	4985	4985	4985	0
232	20250113	145100	72255325	4985	4985	4985	4985	0
233	20250113	145000	72255325	4985	4985	4985	4985	0
234	20250113	144900	72255325	4985	4985	4985	4985	9
235	20250113	144800	72210460	4985	4985	4985	4985	0
236	20250113	144700	72210460	4985	4985	4985	4985	50
237	20250113	144600	71961210	4985	4985	4985	4985	0
238	20250113	144500	71961210	4985	4985	4985	4985	0
239	20250113	144400	71961210	4985	4985	4985	4985	0
240	20250113	144300	71961210	4985	4985	4985	4985	0
241	20250113	144200	71961210	4985	4985	4985	4985	0
242	20250113	144100	71961210	4985	4985	4985	4985	0
243	20250113	144000	71961210	4985	4985	4985	4985	653
244	20250113	143900	68706005	4985	4985	4985	4985	0
245	20250113	143800	68706005	4985	4985	4985	4985	1000
246	20250113	143700	63721005	4985	4985	4985	4985	0
247	20250113	143600	63721005	4985	4985	4985	4985	0
248	20250113	143500	63721005	4985	4985	4985	4985	0
249	20250113	143400	63721005	4985	4985	4985	4985	1000
250	20250113	143300	58736005	4990	4990	4990	4990	7
251	20250113	143200	58701075	4990	4990	4990	4990	0
252	20250113	143100	58701075	4990	4990	4990	4990	0
253	20250113	143000	58701075	4990	4990	4990	4990	0
254	20250113	142900	58701075	4990	4990	4990	4990	55
255	20250113	142800	58426625	4990	4990	4990	4990	5
256	20250113	142700	58401675	4990	4990	4990	4990	105
257	20250113	142600	57877725	4990	4990	4990	4990	0
258	20250113	142500	57877725	4990	4990	4990	4990	4
259	20250113	142400	57857765	4990	4990	4990	4990	30
260	20250113	142300	57708065	4990	4990	4990	4990	0
261	20250113	142200	57708065	4990	4990	4990	4990	0
262	20250113	142100	57708065	4990	4990	4990	4990	1
263	20250113	142000	57703075	4990	4990	4990	4990	8
264	20250113	141900	57663155	4990	4990	4990	4990	20
265	20250113	141800	57563355	4990	4990	4990	4990	68
266	20250113	141700	57224035	4990	4990	4990	4990	30
267	20250113	141600	57074335	4990	4990	4990	4990	20
268	20250113	141500	56974535	4980	4980	4980	4980	0
269	20250113	141400	56974535	4980	4980	4980	4980	0
270	20250113	141300	56974535	4980	4980	4980	4980	0
271	20250113	141200	56974535	4980	4980	4980	4980	0
272	20250113	141100	56974535	4980	4980	4980	4980	0
273	20250113	141000	56974535	4980	4980	4980	4980	0
274	20250113	140900	56974535	4980	4980	4980	4980	0
275	20250113	140800	56974535	4980	4980	4980	4980	0
276	20250113	140700	56974535	4980	4980	4980	4980	72
277	20250113	140600	56615975	4980	4980	4980	4980	0
278	20250113	140500	56615975	4980	4980	4980	4980	0
279	20250113	140400	56615975	4980	4980	4980	4980	0
280	20250113	140300	56615975	4980	4980	4980	4980	0
281	20250113	140200	56615975	4980	4980	4980	4980	20
282	20250113	140100	56516375	4990	4990	4990	4990	0
283	20250113	140000	56516375	4990	4990	4990	4990	0
284	20250113	135900	56516375	4990	4990	4990	4990	5
285	20250113	135800	56491425	4990	4990	4990	4990	0
286	20250113	135700	56491425	4990	4990	4990	4990	0
287	20250113	135600	56491425	4990	4990	4990	4990	0
288	20250113	135500	56491425	4990	4990	4990	4990	0
289	20250113	135400	56491425	4990	4990	4990	4990	0
290	20250113	135300	56491425	4990	4990	4990	4990	0
291	20250113	135200	56491425	4990	4990	4990	4990	0
292	20250113	135100	56491425	4990	4990	4990	4990	1
293	20250113	135000	56486435	4990	4990	4990	4990	0
294	20250113	134900	56486435	4990	4990	4990	4990	0
295	20250113	134800	56486435	4990	4990	4990	4990	1
296	20250113	134700	56481445	4990	4990	4990	4990	0
297	20250113	134600	56481445	4990	4990	4990	4990	0
298	20250113	134500	56481445	4990	4990	4990	4990	0
299	20250113	134400	56481445	4990	4990	4990	4990	0
300	20250113	134300	56481445	4990	4990	4990	4990	0
301	20250113	134200	56481445	4990	4990	4990	4990	0
302	20250113	134100	56481445	4990	4990	4990	4990	0
303	20250113	134000	56481445	4990	4990	4990	4990	0
304	20250113	133900	56481445	4990	4990	4990	4990	0
305	20250113	133800	56481445	4990	4990	4990	4990	0
306	20250113	133700	56481445	4990	4990	4990	4990	0
307	20250113	133600	56481445	4990	4990	4990	4990	0
308	20250113	133500	56481445	4990	4990	4990	4990	0
309	20250113	133400	56481445	4990	4990	4990	4990	0
310	20250113	133300	56481445	4990	4990	4990	4990	0
311	20250113	133200	56481445	4990	4990	4990	4990	0
312	20250113	133100	56481445	4990	4990	4990	4990	0
313	20250113	133000	56481445	4990	4990	4990	4990	0
314	20250113	132900	56481445	4990	4990	4990	4990	0
315	20250113	132800	56481445	4990	4990	4990	4990	0
316	20250113	132700	56481445	4990	4990	4990	4990	0
317	20250113	132600	56481445	4990	4990	4990	4990	0
318	20250113	132500	56481445	4990	4990	4990	4990	6
319	20250113	132400	56451505	4990	4990	4990	4990	0
320	20250113	132300	56451505	4990	4990	4990	4990	0
321	20250113	132200	56451505	4990	4990	4990	4990	0
322	20250113	132100	56451505	4990	4990	4990	4990	0
323	20250113	132000	56451505	4990	4985	4990	4975	1367
324	20250113	131900	49643845	4990	4990	4990	4990	0
325	20250113	131800	49643845	4990	4990	4990	4990	0
326	20250113	131700	49643845	4990	4990	4990	4990	0
327	20250113	131600	49643845	4990	4990	4990	4990	0
328	20250113	131500	49643845	4990	4990	4990	4990	0
329	20250113	131400	49643845	4990	4990	4990	4990	0
330	20250113	131300	49643845	4990	4990	4990	4990	0
331	20250113	131200	49643845	4990	4990	4990	4990	0
332	20250113	131100	49643845	4990	4990	4990	4990	0
333	20250113	131000	49643845	4990	4990	4990	4990	0
334	20250113	130900	49643845	4990	4990	4990	4990	0
335	20250113	130800	49643845	4990	4990	4990	4990	0
336	20250113	130700	49643845	4990	4990	4990	4990	0
337	20250113	130600	49643845	4990	4990	4990	4990	0
338	20250113	130500	49643845	4990	4990	4990	4990	0
339	20250113	130400	49643845	4990	4990	4990	4990	0
340	20250113	130300	49643845	4990	4990	4990	4990	0
341	20250113	130200	49643845	4990	4990	4990	4990	0
342	20250113	130100	49643845	4990	4990	4990	4990	10
343	20250113	130000	49593945	4990	4990	4990	4990	1
344	20250113	125900	49588955	4980	4980	4980	4980	0
345	20250113	125800	49588955	4980	4980	4980	4980	0
346	20250113	125700	49588955	4980	4980	4980	4980	0
347	20250113	125600	49588955	4980	4980	4980	4980	0
348	20250113	125500	49588955	4980	4980	4980	4980	0
349	20250113	125400	49588955	4980	4980	4980	4980	0
350	20250113	125300	49588955	4980	4980	4980	4980	0
351	20250113	125200	49588955	4980	4980	4980	4980	0
352	20250113	125100	49588955	4980	4975	4980	4975	51
353	20250113	125000	49334985	4970	4970	4970	4970	0
354	20250113	124900	49334985	4970	4970	4970	4970	10
355	20250113	124800	49285285	4970	4970	4970	4970	0
356	20250113	124700	49285285	4970	4970	4970	4970	0
357	20250113	124600	49285285	4970	4970	4970	4970	0
358	20250113	124500	49285285	4970	4970	4970	4970	0
359	20250113	124400	49285285	4970	4970	4970	4970	0
360	20250113	124300	49285285	4970	4970	4970	4970	0
361	20250113	124200	49285285	4970	4970	4970	4970	0
362	20250113	124100	49285285	4970	4975	4975	4970	817
363	20250113	124000	45224780	4990	4970	4990	4970	47
364	20250113	123900	44991170	4970	4970	4970	4970	0
365	20250113	123800	44991170	4970	4980	4980	4970	1346
366	20250113	123700	38289725	4985	4985	4985	4985	0
367	20250113	123600	38289725	4985	4985	4985	4985	0
368	20250113	123500	38289725	4985	4985	4985	4985	4
369	20250113	123400	38269785	4985	4985	4985	4985	0
370	20250113	123300	38269785	4985	4990	4990	4985	760
371	20250113	123200	34481055	4990	4990	4990	4990	0
372	20250113	123100	34481055	4990	4990	4990	4990	0
373	20250113	123000	34481055	4990	4990	4990	4990	0
374	20250113	122900	34481055	4990	4990	4990	4990	3
375	20250113	122800	34466085	4990	4990	4990	4990	0
376	20250113	122700	34466085	4990	4990	4990	4990	0
377	20250113	122600	34466085	4990	4990	4990	4990	0
378	20250113	122500	34466085	4990	4990	4990	4990	0
379	20250113	122400	34466085	4990	4990	4990	4990	0
380	20250113	122300	34466085	4990	4990	4990	4990	0
381	20250113	122200	34466085	4990	5000	5000	4990	1233
382	20250113	122100	28307650	5000	5000	5000	5000	0
383	20250113	122000	28307650	5000	5000	5000	5000	0
384	20250113	121900	28307650	5000	5000	5000	5000	0
385	20250113	121800	28307650	5000	5000	5000	5000	0
386	20250113	121700	28307650	5000	5010	5010	5000	443
387	20250113	121600	26092150	5010	5010	5010	5010	0
388	20250113	121500	26092150	5010	5010	5010	5010	0
389	20250113	121400	26092150	5010	5010	5010	5010	6
390	20250113	121300	26062090	5010	5010	5010	5010	0
391	20250113	121200	26062090	5010	5010	5010	5010	0
392	20250113	121100	26062090	5010	5010	5010	5010	0
393	20250113	121000	26062090	5010	5010	5010	5010	26
394	20250113	120900	25931830	5020	5020	5020	5020	0
395	20250113	120800	25931830	5020	5020	5020	5020	0
396	20250113	120700	25931830	5020	5020	5020	5020	0
397	20250113	120600	25931830	5020	5020	5020	5020	0
398	20250113	120500	25931830	5020	5020	5020	5020	0
399	20250113	120400	25931830	5020	5020	5020	5020	0
400	20250113	120300	25931830	5020	5020	5020	5020	0
401	20250113	120200	25931830	5020	5020	5020	5020	0
402	20250113	120100	25931830	5020	5020	5020	5020	1
403	20250113	120000	25926810	5020	5020	5020	5020	0
404	20250113	115900	25926810	5020	5020	5020	5020	20
405	20250113	115800	25826410	5020	5020	5020	5020	0
406	20250113	115700	25826410	5020	5020	5020	5020	0
407	20250113	115600	25826410	5020	5020	5020	5020	0
408	20250113	115500	25826410	5020	5010	5020	5010	300
409	20250113	115400	24323390	5020	5020	5020	5020	0
410	20250113	115300	24323390	5020	5020	5020	5020	0
411	20250113	115200	24323390	5020	5020	5020	5020	0
412	20250113	115100	24323390	5020	5020	5020	5020	0
413	20250113	115000	24323390	5020	5020	5020	5020	0
414	20250113	114900	24323390	5020	5020	5020	5020	0
415	20250113	114800	24323390	5020	5020	5020	5020	0
416	20250113	114700	24323390	5020	5020	5020	5020	0
417	20250113	114600	24323390	5020	5020	5020	5020	0
418	20250113	114500	24323390	5020	5020	5020	5020	0
419	20250113	114400	24323390	5020	5020	5020	5020	0
420	20250113	114300	24323390	5020	5020	5020	5020	0
421	20250113	114200	24323390	5020	5020	5020	5020	0
422	20250113	114100	24323390	5020	5020	5020	5020	0
423	20250113	114000	24323390	5020	5020	5020	5020	0
424	20250113	113900	24323390	5020	5020	5020	5020	0
425	20250113	113800	24323390	5020	5020	5020	5020	50
426	20250113	113700	24072390	5020	5010	5020	5000	228
427	20250113	113600	22930670	5020	5020	5020	5020	11
428	20250113	113500	22875450	5020	5020	5020	5020	1
429	20250113	113400	22870430	5000	5000	5000	5000	0
430	20250113	113300	22870430	5000	5000	5000	5000	0
431	20250113	113200	22870430	5000	5000	5000	5000	0
432	20250113	113100	22870430	5000	5030	5030	5000	61
433	20250113	113000	22565400	5000	5000	5000	5000	0
434	20250113	112900	22565400	5000	5000	5000	5000	0
435	20250113	112800	22565400	5000	5000	5000	5000	0
436	20250113	112700	22565400	5000	5000	5000	5000	0
437	20250113	112600	22565400	5000	5000	5000	5000	0
438	20250113	112500	22565400	5000	5000	5000	5000	0
439	20250113	112400	22565400	5000	5000	5000	5000	0
440	20250113	112300	22565400	5000	5000	5000	5000	0
441	20250113	112200	22565400	5000	5030	5030	5000	238
442	20250113	112100	21373660	5040	5040	5040	5040	0
443	20250113	112000	21373660	5040	5040	5040	5040	0
444	20250113	111900	21373660	5040	5040	5040	5040	0
445	20250113	111800	21373660	5040	5040	5040	5040	0
446	20250113	111700	21373660	5040	5040	5040	5040	50
447	20250113	111600	21121660	5000	5000	5000	5000	376
448	20250113	111500	19241660	5000	5010	5010	5000	306
449	20250113	111400	17708900	5010	5010	5010	5010	0
450	20250113	111300	17708900	5010	5010	5010	5010	0
451	20250113	111200	17708900	5010	5010	5010	5010	3
452	20250113	111100	17693870	5020	5020	5020	5020	2
453	20250113	111000	17683830	5040	5040	5040	5040	0
454	20250113	110900	17683830	5040	5040	5040	5040	0
455	20250113	110800	17683830	5040	5040	5040	5040	0
456	20250113	110700	17683830	5040	5040	5040	5040	0
457	20250113	110600	17683830	5040	5040	5040	5040	0
458	20250113	110500	17683830	5040	5040	5040	5040	1
459	20250113	110400	17678790	5030	5030	5030	5030	15
460	20250113	110300	17603340	5030	5030	5030	5030	5
461	20250113	110200	17578190	5030	5030	5030	5030	0
462	20250113	110100	17578190	5030	5030	5030	5030	0
463	20250113	110000	17578190	5030	5030	5030	5030	2
464	20250113	105900	17568130	5020	5020	5020	5020	2
465	20250113	105800	17558090	5040	5040	5040	5040	0
466	20250113	105700	17558090	5040	5040	5040	5040	0
467	20250113	105600	17558090	5040	5040	5040	5040	0
468	20250113	105500	17558090	5040	5040	5040	5040	0
469	20250113	105400	17558090	5040	5040	5040	5040	0
470	20250113	105300	17558090	5040	5040	5040	5040	0
471	20250113	105200	17558090	5040	5040	5040	5040	0
472	20250113	105100	17558090	5040	5040	5040	5040	0
473	20250113	105000	17558090	5040	5040	5040	5040	0
474	20250113	104900	17558090	5040	5040	5040	5040	0
475	20250113	104800	17558090	5040	5040	5040	5040	0
476	20250113	104700	17558090	5040	5040	5040	5040	0
477	20250113	104600	17558090	5040	5040	5040	5040	4
478	20250113	104500	17537930	5040	5040	5040	5040	0
479	20250113	104400	17537930	5040	5040	5040	5040	0
480	20250113	104300	17537930	5040	5040	5040	5040	200
481	20250113	104200	16529930	5040	5040	5040	5040	1
482	20250113	104100	16524890	5010	5010	5010	5010	37
483	20250113	104000	16339520	5040	5040	5040	5040	0
484	20250113	103900	16339520	5040	5040	5040	5040	0
485	20250113	103800	16339520	5040	5040	5040	5040	10
486	20250113	103700	16289120	5040	5040	5040	5040	0
487	20250113	103600	16289120	5040	5040	5040	5040	0
488	20250113	103500	16289120	5040	5040	5040	5040	0
489	20250113	103400	16289120	5040	5040	5040	5040	0
490	20250113	103300	16289120	5040	5040	5040	5040	0
491	20250113	103200	16289120	5040	5040	5040	5040	2
492	20250113	103100	16279040	5040	5040	5040	5040	1
493	20250113	103000	16274000	5010	5010	5010	5010	0
494	20250113	102900	16274000	5010	5020	5020	5010	210
495	20250113	102800	15220900	5040	5040	5040	5040	0
496	20250113	102700	15220900	5040	5040	5040	5040	1
497	20250113	102600	15215860	5050	5050	5050	5050	0
498	20250113	102500	15215860	5050	5050	5050	5050	0
499	20250113	102400	15215860	5050	5050	5050	5050	0
500	20250113	102300	15215860	5050	5050	5050	5050	0
501	20250113	102200	15215860	5050	5050	5050	5050	0
502	20250113	102100	15215860	5050	5050	5050	5050	0
503	20250113	102000	15215860	5050	5050	5050	5050	0
504	20250113	101900	15215860	5050	5050	5050	5050	0
505	20250113	101800	15215860	5050	5050	5050	5050	0
506	20250113	101700	15215860	5050	5050	5050	5050	0
507	20250113	101600	15215860	5050	5040	5050	5040	23
508	20250113	101500	15099930	5050	5050	5050	5050	0
509	20250113	101400	15099930	5050	5050	5050	5050	0
510	20250113	101300	15099930	5050	5050	5050	5050	0
511	20250113	101200	15099930	5050	5050	5050	5050	5
512	20250113	101100	15074680	5050	5050	5050	5050	0
513	20250113	101000	15074680	5050	5050	5050	5050	0
514	20250113	100900	15074680	5050	5050	5050	5050	0
515	20250113	100800	15074680	5050	5050	5050	5050	5
516	20250113	100700	15049430	5050	5050	5050	5050	39
517	20250113	100600	14852480	5020	5020	5020	5020	7
518	20250113	100500	14817340	5050	5050	5050	5050	1
519	20250113	100400	14812290	5020	5020	5020	5020	0
520	20250113	100300	14812290	5020	5020	5020	5020	15
521	20250113	100200	14736990	5060	5060	5060	5060	0
522	20250113	100100	14736990	5060	5060	5060	5060	1
523	20250113	100000	14731930	5060	5060	5060	5060	0
524	20250113	095900	14731930	5060	5060	5060	5060	1
525	20250113	095800	14726870	5010	5010	5010	5010	0
526	20250113	095700	14726870	5010	5020	5020	5010	288
527	20250113	095600	13283270	5040	5040	5040	5040	0
528	20250113	095500	13283270	5040	5040	5040	5040	5
529	20250113	095400	13258070	5040	5040	5040	5040	0
530	20250113	095300	13258070	5040	5040	5040	5040	0
531	20250113	095200	13258070	5040	5040	5040	5040	0
532	20250113	095100	13258070	5040	5030	5040	5030	37
533	20250113	095000	13071950	5030	5030	5030	5030	5
534	20250113	094900	13046800	5030	5030	5030	5030	57
535	20250113	094800	12760090	5060	5060	5060	5060	0
536	20250113	094700	12760090	5060	5060	5060	5060	0
537	20250113	094600	12760090	5060	5060	5060	5060	1
538	20250113	094500	12755030	5060	5060	5060	5060	29
539	20250113	094400	12608290	5060	5060	5060	5060	0
540	20250113	094300	12608290	5060	5060	5060	5060	1
541	20250113	094200	12603230	5060	5060	5060	5060	29
542	20250113	094100	12456490	5060	5060	5060	5060	54
543	20250113	094000	12183250	5060	5060	5060	5060	6
544	20250113	093900	12152890	5060	5060	5060	5060	10
545	20250113	093800	12102290	5040	5040	5040	5040	0
546	20250113	093700	12102290	5040	5040	5040	5040	0
547	20250113	093600	12102290	5040	5040	5040	5040	0
548	20250113	093500	12102290	5040	5040	5040	5040	0
549	20250113	093400	12102290	5040	5040	5040	5040	0
550	20250113	093300	12102290	5040	5040	5040	5040	53
551	20250113	093200	11835170	5060	5060	5060	5060	1
552	20250113	093100	11830110	5050	5050	5050	5050	109
553	20250113	093000	11279660	5050	5050	5050	5050	0
554	20250113	092900	11279660	5050	5050	5050	5050	3
555	20250113	092800	11264510	5050	5050	5050	5050	1
556	20250113	092700	11259460	5050	5050	5050	5050	0
557	20250113	092600	11259460	5050	5050	5050	5050	0
558	20250113	092500	11259460	5050	5050	5050	5050	1
559	20250113	092400	11254410	5040	5040	5040	5040	234
560	20250113	092300	10075050	5030	5030	5030	5030	89
561	20250113	092200	9627380	5030	5030	5030	5030	52
562	20250113	092100	9365820	5020	5020	5020	5020	0
563	20250113	092000	9365820	5020	5020	5020	5020	18
564	20250113	091900	9275460	5020	5020	5020	5020	236
565	20250113	091800	8090740	5020	5020	5020	5020	0
566	20250113	091700	8090740	5020	5020	5020	5020	59
567	20250113	091600	7794560	5020	5030	5030	5020	48
568	20250113	091500	7553490	4995	4995	4995	4995	0
569	20250113	091400	7553490	4995	4995	4995	4995	0
570	20250113	091300	7553490	4995	4995	4995	4995	0
571	20250113	091200	7553490	4995	4995	4995	4995	0
572	20250113	091100	7553490	4995	4995	4995	4995	120
573	20250113	091000	6954090	5060	5060	5060	5060	0
574	20250113	090900	6954090	5060	5060	5060	5060	1
575	20250113	090800	6949030	5060	5040	5060	5000	914
576	20250113	090700	2364990	5020	5020	5020	5020	0
577	20250113	090600	2364990	5020	5030	5030	5020	75
578	20250113	090500	1988440	5060	5060	5060	5060	41
579	20250113	090400	1780980	5060	5060	5060	5060	0
580	20250113	090300	1780980	5060	5060	5060	5060	0
581	20250113	090200	1780980	5060	5060	5060	5060	0
582	20250113	090100	1780980	5060	5060	5060	5060	0
583	20250113	090000	1780980	5060	5060	5060	5020	353