KissMeData/066590/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194500	600115590	3000	3000	3000	3000	495
3	20250121	194400	600115590	3000	3000	3000	3000	0
4	20250121	194300	600115590	3000	3000	3000	3000	0
5	20250121	194200	600115590	3000	3000	3000	3000	0
6	20250121	194100	600115590	3000	3000	3000	3000	0
7	20250121	194000	600115590	3000	3000	3000	3000	0
8	20250121	193900	600115590	3000	3000	3000	3000	0
9	20250121	193800	600115590	3000	3000	3000	3000	0
10	20250121	193700	600115590	3000	3000	3000	3000	0
11	20250121	193600	600115590	3000	3000	3000	3000	0
12	20250121	193500	600115590	3000	3000	3000	3000	0
13	20250121	193400	600115590	3000	3000	3000	3000	0
14	20250121	193300	600115590	3000	3000	3000	3000	0
15	20250121	193200	600115590	3000	3000	3000	3000	0
16	20250121	193100	600115590	3000	3000	3000	3000	0
17	20250121	193000	600115590	3000	3000	3000	3000	0
18	20250121	192900	600115590	3000	3000	3000	3000	0
19	20250121	192800	600115590	3000	3000	3000	3000	0
20	20250121	192700	600115590	3000	3000	3000	3000	0
21	20250121	192600	600115590	3000	3000	3000	3000	0
22	20250121	192500	600115590	3000	3000	3000	3000	0
23	20250121	192400	600115590	3000	3000	3000	3000	0
24	20250121	192300	600115590	3000	3000	3000	3000	0
25	20250121	192200	600115590	3000	3000	3000	3000	0
26	20250121	192100	600115590	3000	3000	3000	3000	0
27	20250121	192000	600115590	3000	3000	3000	3000	0
28	20250121	191900	600115590	3000	3000	3000	3000	0
29	20250121	191800	600115590	3000	3000	3000	3000	0
30	20250121	191700	600115590	3000	3000	3000	3000	0
31	20250121	191600	600115590	3000	3000	3000	3000	0
32	20250121	191500	600115590	3000	3000	3000	3000	495
33	20250121	191400	600115590	3000	3000	3000	3000	0
34	20250121	191300	600115590	3000	3000	3000	3000	0
35	20250121	191200	600115590	3000	3000	3000	3000	0
36	20250121	191100	600115590	3000	3000	3000	3000	0
37	20250121	191000	600115590	3000	3000	3000	3000	0
38	20250121	190900	600115590	3000	3000	3000	3000	0
39	20250121	190800	600115590	3000	3000	3000	3000	0
40	20250121	190700	600115590	3000	3000	3000	3000	0
41	20250121	190600	600115590	3000	3000	3000	3000	0
42	20250121	190500	600115590	3000	3000	3000	3000	0
43	20250121	190400	600115590	3000	3000	3000	3000	0
44	20250121	190300	600115590	3000	3000	3000	3000	0
45	20250121	190200	600115590	3000	3000	3000	3000	0
46	20250121	190100	600115590	3000	3000	3000	3000	0
47	20250121	190000	600115590	3000	3000	3000	3000	0
48	20250121	185900	600115590	3000	3000	3000	3000	0
49	20250121	185800	600115590	3000	3000	3000	3000	0
50	20250121	185700	600115590	3000	3000	3000	3000	0
51	20250121	185600	600115590	3000	3000	3000	3000	0
52	20250121	185500	600115590	3000	3000	3000	3000	0
53	20250121	185400	600115590	3000	3000	3000	3000	0
54	20250121	185300	600115590	3000	3000	3000	3000	0
55	20250121	185200	600115590	3000	3000	3000	3000	0
56	20250121	185100	600115590	3000	3000	3000	3000	0
57	20250121	185000	600115590	3000	3000	3000	3000	0
58	20250121	184900	600115590	3000	3000	3000	3000	0
59	20250121	184800	600115590	3000	3000	3000	3000	0
60	20250121	184700	600115590	3000	3000	3000	3000	0
61	20250121	184600	600115590	3000	3000	3000	3000	0
62	20250121	184500	600115590	3000	3000	3000	3000	495
63	20250121	184400	600115590	3000	3000	3000	3000	0
64	20250121	184300	600115590	3000	3000	3000	3000	0
65	20250121	184200	600115590	3000	3000	3000	3000	0
66	20250121	184100	600115590	3000	3000	3000	3000	0
67	20250121	184000	600115590	3000	3000	3000	3000	0
68	20250121	183900	600115590	3000	3000	3000	3000	0
69	20250121	183800	600115590	3000	3000	3000	3000	0
70	20250121	183700	600115590	3000	3000	3000	3000	0
71	20250121	183600	600115590	3000	3000	3000	3000	0
72	20250121	183500	600115590	3000	3000	3000	3000	0
73	20250121	183400	600115590	3000	3000	3000	3000	0
74	20250121	183300	600115590	3000	3000	3000	3000	0
75	20250121	183200	600115590	3000	3000	3000	3000	0
76	20250121	183100	600115590	3000	3000	3000	3000	0
77	20250121	183000	600115590	3000	3000	3000	3000	0
78	20250121	182900	600115590	3000	3000	3000	3000	0
79	20250121	182800	600115590	3000	3000	3000	3000	0
80	20250121	182700	600115590	3000	3000	3000	3000	0
81	20250121	182600	600115590	3000	3000	3000	3000	0
82	20250121	182500	600115590	3000	3000	3000	3000	0
83	20250121	182400	600115590	3000	3000	3000	3000	0
84	20250121	182300	600115590	3000	3000	3000	3000	0
85	20250121	182200	600115590	3000	3000	3000	3000	0
86	20250121	182100	600115590	3000	3000	3000	3000	0
87	20250121	182000	600115590	3000	3000	3000	3000	0
88	20250121	181900	600115590	3000	3000	3000	3000	0
89	20250121	181800	600115590	3000	3000	3000	3000	0
90	20250121	181700	600115590	3000	3000	3000	3000	0
91	20250121	181600	600115590	3000	3000	3000	3000	0
92	20250121	181500	600115590	3000	3000	3000	3000	495
93	20250121	181400	600115590	3000	3000	3000	3000	0
94	20250121	181300	600115590	3000	3000	3000	3000	0
95	20250121	181200	600115590	3000	3000	3000	3000	0
96	20250121	181100	600115590	3000	3000	3000	3000	0
97	20250121	181000	600115590	3000	3000	3000	3000	0
98	20250121	180900	600115590	3000	3000	3000	3000	0
99	20250121	180800	600115590	3000	3000	3000	3000	0
100	20250121	180700	600115590	3000	3000	3000	3000	0
101	20250121	180600	600115590	3000	3000	3000	3000	0
102	20250121	180500	600115590	3000	3000	3000	3000	0
103	20250121	180400	600115590	3000	3000	3000	3000	0
104	20250121	180300	600115590	3000	3000	3000	3000	0
105	20250121	180200	600115590	3000	3000	3000	3000	0
106	20250121	180100	600115590	3000	3000	3000	3000	0
107	20250121	180000	600115590	3000	3000	3000	3000	0
108	20250121	175900	600115590	3000	3000	3000	3000	0
109	20250121	175800	600115590	3000	3000	3000	3000	0
110	20250121	175700	600115590	3000	3000	3000	3000	0
111	20250121	175600	600115590	3000	3000	3000	3000	0
112	20250121	175500	600115590	3000	3000	3000	3000	0
113	20250121	175400	600115590	3000	3000	3000	3000	0
114	20250121	175300	600115590	3000	3000	3000	3000	0
115	20250121	175200	600115590	3000	3000	3000	3000	0
116	20250121	175100	600115590	3000	3000	3000	3000	0
117	20250121	175000	600115590	3000	3000	3000	3000	0
118	20250121	174900	600115590	3000	3000	3000	3000	0
119	20250121	174800	600115590	3000	3000	3000	3000	0
120	20250121	174700	600115590	3000	3000	3000	3000	0
121	20250121	174600	600115590	3000	3000	3000	3000	0
122	20250121	174500	600115590	3000	3000	3000	3000	495
123	20250121	174400	600115590	3000	3000	3000	3000	0
124	20250121	174300	600115590	3000	3000	3000	3000	0
125	20250121	174200	600115590	3000	3000	3000	3000	0
126	20250121	174100	600115590	3000	3000	3000	3000	0
127	20250121	174000	600115590	3000	3000	3000	3000	0
128	20250121	173900	600115590	3000	3000	3000	3000	0
129	20250121	173800	600115590	3000	3000	3000	3000	0
130	20250121	173700	600115590	3000	3000	3000	3000	0
131	20250121	173600	600115590	3000	3000	3000	3000	0
132	20250121	173500	600115590	3000	3000	3000	3000	0
133	20250121	173400	600115590	3000	3000	3000	3000	0
134	20250121	173300	600115590	3000	3000	3000	3000	0
135	20250121	173200	600115590	3000	3000	3000	3000	0
136	20250121	173100	600115590	3000	3000	3000	3000	0
137	20250121	173000	600115590	3000	3000	3000	3000	0
138	20250121	172900	600115590	3000	3000	3000	3000	0
139	20250121	172800	600115590	3000	3000	3000	3000	0
140	20250121	172700	600115590	3000	3000	3000	3000	0
141	20250121	172600	600115590	3000	3000	3000	3000	0
142	20250121	172500	600115590	3000	3000	3000	3000	0
143	20250121	172400	600115590	3000	3000	3000	3000	0
144	20250121	172300	600115590	3000	3000	3000	3000	0
145	20250121	172200	600115590	3000	3000	3000	3000	0
146	20250121	172100	600115590	3000	3000	3000	3000	0
147	20250121	172000	600115590	3000	3000	3000	3000	0
148	20250121	171900	600115590	3000	3000	3000	3000	0
149	20250121	171800	600115590	3000	3000	3000	3000	0
150	20250121	171700	600115590	3000	3000	3000	3000	0
151	20250121	171600	600115590	3000	3000	3000	3000	0
152	20250121	171500	600115590	3000	3000	3000	3000	495
153	20250121	171400	600115590	3000	3000	3000	3000	0
154	20250121	171300	600115590	3000	3000	3000	3000	0
155	20250121	171200	600115590	3000	3000	3000	3000	0
156	20250121	171100	600115590	3000	3000	3000	3000	0
157	20250121	171000	600115590	3000	3000	3000	3000	0
158	20250121	170900	600115590	3000	3000	3000	3000	0
159	20250121	170800	600115590	3000	3000	3000	3000	0
160	20250121	170700	600115590	3000	3000	3000	3000	0
161	20250121	170600	600115590	3000	3000	3000	3000	0
162	20250121	170500	600115590	3000	3000	3000	3000	0
163	20250121	170400	600115590	3000	3000	3000	3000	0
164	20250121	170300	600115590	3000	3000	3000	3000	0
165	20250121	170200	600115590	3000	3000	3000	3000	0
166	20250121	170100	600115590	3000	3000	3000	3000	0
167	20250121	170000	600115590	3000	3000	3000	3000	0
168	20250121	165900	600115590	3000	3000	3000	3000	0
169	20250121	165800	600115590	3000	3000	3000	3000	0
170	20250121	165700	600115590	3000	3000	3000	3000	0
171	20250121	165600	600115590	3000	3000	3000	3000	0
172	20250121	165500	600115590	3000	3000	3000	3000	0
173	20250121	165400	600115590	3000	3000	3000	3000	0
174	20250121	165300	600115590	3000	3000	3000	3000	0
175	20250121	165200	600115590	3000	3000	3000	3000	0
176	20250121	165100	600115590	3000	3000	3000	3000	0
177	20250121	165000	600115590	3000	3000	3000	3000	0
178	20250121	164900	600115590	3000	3000	3000	3000	0
179	20250121	164800	600115590	3000	3000	3000	3000	0
180	20250121	164700	600115590	3000	3000	3000	3000	0
181	20250121	164600	600115590	3000	3000	3000	3000	0
182	20250121	164500	600115590	3000	3000	3000	3000	495
183	20250121	164400	600115590	3000	3000	3000	3000	0
184	20250121	164300	600115590	3000	3000	3000	3000	0
185	20250121	164200	600115590	3000	3000	3000	3000	0
186	20250121	164100	600115590	3000	3000	3000	3000	0
187	20250121	164000	600115590	3000	3000	3000	3000	0
188	20250121	163900	600115590	3000	3000	3000	3000	0
189	20250121	163800	600115590	3000	3000	3000	3000	0
190	20250121	163700	600115590	3000	3000	3000	3000	0
191	20250121	163600	600115590	3000	3000	3000	3000	0
192	20250121	163500	600115590	3000	3000	3000	3000	0
193	20250121	163400	600115590	3000	3000	3000	3000	0
194	20250121	163300	600115590	3000	3000	3000	3000	0
195	20250121	163200	600115590	3000	3000	3000	3000	0
196	20250121	163100	600115590	3000	3000	3000	3000	0
197	20250121	163000	600115590	3000	3000	3000	3000	0
198	20250121	162900	600115590	3000	3000	3000	3000	0
199	20250121	162800	600115590	3000	3000	3000	3000	0
200	20250121	162700	600115590	3000	3000	3000	3000	0
201	20250121	162600	600115590	3000	3000	3000	3000	0
202	20250121	162500	600115590	3000	3000	3000	3000	0
203	20250121	162400	600115590	3000	3000	3000	3000	0
204	20250121	162300	600115590	3000	3000	3000	3000	0
205	20250121	162200	600115590	3000	3000	3000	3000	0
206	20250121	162100	600115590	3000	3000	3000	3000	0
207	20250121	162000	600115590	3000	3000	3000	3000	0
208	20250121	161900	600115590	3000	3000	3000	3000	0
209	20250121	161800	600115590	3000	3000	3000	3000	0
210	20250121	161700	600115590	3000	3000	3000	3000	0
211	20250121	161600	600115590	3000	3000	3000	3000	0
212	20250121	161500	600115590	3000	3000	3000	3000	495
213	20250121	161400	600115590	3000	3000	3000	3000	0
214	20250121	161300	600115590	3000	3000	3000	3000	0
215	20250121	161200	600115590	3000	3000	3000	3000	0
216	20250121	161100	600115590	3000	3000	3000	3000	0
217	20250121	161000	600115590	3000	3000	3000	3000	0
218	20250121	160900	600115590	3000	3000	3000	3000	0
219	20250121	160800	600115590	3000	3000	3000	3000	0
220	20250121	160700	600115590	3000	3000	3000	3000	0
221	20250121	160600	600115590	3000	3000	3000	3000	0
222	20250121	160500	600115590	3000	3000	3000	3000	0
223	20250121	160400	600115590	3000	3000	3000	3000	0
224	20250121	160300	600115590	3000	3000	3000	3000	0
225	20250121	160200	600115590	3000	3000	3000	3000	0
226	20250121	160100	600115590	3000	3000	3000	3000	0
227	20250121	160000	600115590	3000	3000	3000	3000	0
228	20250121	155900	600115590	3000	3000	3000	3000	0
229	20250121	155800	600115590	3000	3000	3000	3000	0
230	20250121	155700	600115590	3000	3000	3000	3000	0
231	20250121	155600	600115590	3000	3000	3000	3000	0
232	20250121	155500	600115590	3000	3000	3000	3000	0
233	20250121	155400	600115590	3000	3000	3000	3000	0
234	20250121	155300	600115590	3000	3000	3000	3000	0
235	20250121	155200	600115590	3000	3000	3000	3000	0
236	20250121	155100	600115590	3000	3000	3000	3000	0
237	20250121	155000	600115590	3000	3000	3000	3000	0
238	20250121	154900	600115590	3000	3000	3000	3000	0
239	20250121	154800	600115590	3000	3000	3000	3000	0
240	20250121	154700	600115590	3000	3000	3000	3000	0
241	20250121	154600	600115590	3000	3000	3000	3000	0
242	20250121	154500	600115590	3000	3000	3000	3000	495
243	20250121	154400	600115590	3000	3000	3000	3000	0
244	20250121	154300	600115590	3000	3000	3000	3000	0
245	20250121	154200	600115590	3000	3000	3000	3000	0
246	20250121	154100	600115590	3000	3000	3000	3000	0
247	20250121	154000	600115590	3000	3000	3000	3000	0
248	20250121	153900	600115590	3000	3000	3000	3000	0
249	20250121	153800	600115590	3000	3000	3000	3000	0
250	20250121	153700	600115590	3000	3000	3000	3000	0
251	20250121	153600	600115590	3000	3000	3000	3000	0
252	20250121	153500	600115590	3000	3000	3000	3000	0
253	20250121	153400	600115590	3000	3000	3000	3000	0
254	20250121	153300	600115590	3000	3000	3000	3000	0
255	20250121	153200	600115590	3000	3000	3000	3000	0
256	20250121	153100	600115590	3000	3000	3000	3000	0
257	20250121	153000	600115590	3000	3000	3000	3000	495
258	20250121	152900	598630590	3005	3005	3005	3005	0
259	20250121	152800	598630590	3005	3005	3005	3005	0
260	20250121	152700	598630590	3005	3005	3005	3005	0
261	20250121	152600	598630590	3005	3005	3005	3005	0
262	20250121	152500	598630590	3005	3005	3005	3005	0
263	20250121	152400	598630590	3005	3005	3005	3005	0
264	20250121	152300	598630590	3005	3005	3005	3005	0
265	20250121	152200	598630590	3005	3005	3005	3005	0
266	20250121	152100	598630590	3005	3005	3005	3005	0
267	20250121	152000	598630590	3005	3005	3005	3005	0
268	20250121	151900	598630590	3005	3000	3005	3000	1851
269	20250121	151800	593077585	3005	3005	3005	3005	27
270	20250121	151700	592996450	3000	3000	3000	3000	0
271	20250121	151600	592996450	3000	3000	3000	3000	0
272	20250121	151500	592996450	3000	3000	3000	3000	10
273	20250121	151400	592966450	3000	3000	3000	3000	7629
274	20250121	151300	570079450	3000	2995	3000	2995	8000
275	20250121	151200	546088680	3000	2995	3000	2995	14761
276	20250121	151100	501806685	3000	2995	3000	2995	2
277	20250121	151000	501800690	2995	2995	2995	2995	3746
278	20250121	150900	490581420	3000	3000	3000	3000	0
279	20250121	150800	490581420	3000	3000	3000	3000	1
280	20250121	150700	490578420	2995	2995	2995	2995	0
281	20250121	150600	490578420	2995	2995	2995	2995	0
282	20250121	150500	490578420	2995	2995	2995	2995	0
283	20250121	150400	490578420	2995	2995	2995	2995	31
284	20250121	150300	490485575	3000	3000	3000	3000	0
285	20250121	150200	490485575	3000	3000	3000	3000	0
286	20250121	150100	490485575	3000	3000	3000	3000	1
287	20250121	150000	490482575	3000	3000	3000	3000	0
288	20250121	145900	490482575	3000	3000	3000	3000	4757
289	20250121	145800	476211575	3010	3010	3010	3010	0
290	20250121	145700	476211575	3010	3005	3010	3005	3062
291	20250121	145600	467010260	3000	3000	3000	3000	0
292	20250121	145500	467010260	3000	3000	3000	3000	737
293	20250121	145400	464799260	3005	3005	3005	3005	0
294	20250121	145300	464799260	3005	3000	3005	3000	201
295	20250121	145200	464196255	3000	3000	3005	3000	6326
296	20250121	145100	445217755	3000	3000	3000	3000	2367
297	20250121	145000	438116755	3000	3000	3000	3000	3774
298	20250121	144900	426794755	3000	3000	3000	3000	8729
299	20250121	144800	400607755	3005	3005	3005	3005	1
300	20250121	144700	400604750	3000	3000	3000	3000	0
301	20250121	144600	400604750	3000	3000	3000	3000	1441
302	20250121	144500	396281750	3000	3000	3000	3000	0
303	20250121	144400	396281750	3000	3000	3000	3000	0
304	20250121	144300	396281750	3000	3000	3000	3000	0
305	20250121	144200	396281750	3000	3000	3000	3000	450
306	20250121	144100	394931750	2995	2995	2995	2995	0
307	20250121	144000	394931750	2995	2995	2995	2995	0
308	20250121	143900	394931750	2995	3000	3000	2995	6039
309	20250121	143800	376819945	3005	3005	3005	3005	0
310	20250121	143700	376819945	3005	3005	3005	3005	0
311	20250121	143600	376819945	3005	3005	3005	3005	0
312	20250121	143500	376819945	3005	3005	3005	3005	1
313	20250121	143400	376816940	3000	3000	3000	3000	0
314	20250121	143300	376816940	3000	3000	3000	3000	1013
315	20250121	143200	373777940	3000	3000	3000	3000	0
316	20250121	143100	373777940	3000	3000	3000	3000	0
317	20250121	143000	373777940	3000	3000	3000	3000	1
318	20250121	142900	373774940	3005	3005	3005	3005	30
319	20250121	142800	373684790	3005	3005	3005	3005	0
320	20250121	142700	373684790	3005	3005	3005	3005	0
321	20250121	142600	373684790	3005	3005	3005	3005	0
322	20250121	142500	373684790	3005	3005	3005	3005	0
323	20250121	142400	373684790	3005	3005	3005	3005	0
324	20250121	142300	373684790	3005	3005	3005	3005	0
325	20250121	142200	373684790	3005	3005	3005	3005	0
326	20250121	142100	373684790	3005	3005	3005	3005	0
327	20250121	142000	373684790	3005	3005	3005	3005	0
328	20250121	141900	373684790	3005	3005	3005	3005	0
329	20250121	141800	373684790	3005	3005	3005	3005	1
330	20250121	141700	373681785	3000	3000	3000	3000	1000
331	20250121	141600	370681785	3000	3000	3000	3000	200
332	20250121	141500	370081785	3005	3005	3005	3005	0
333	20250121	141400	370081785	3005	3005	3005	3005	0
334	20250121	141300	370081785	3005	3005	3005	3005	0
335	20250121	141200	370081785	3005	3005	3005	3005	0
336	20250121	141100	370081785	3005	3005	3005	3005	0
337	20250121	141000	370081785	3005	3005	3005	3005	0
338	20250121	140900	370081785	3005	3005	3005	3005	1
339	20250121	140800	370078780	3000	3000	3000	3000	700
340	20250121	140700	367978780	3000	3000	3000	3000	0
341	20250121	140600	367978780	3000	3000	3000	3000	1759
342	20250121	140500	362701780	3000	3000	3000	3000	1472
343	20250121	140400	358285780	3000	3000	3000	3000	0
344	20250121	140300	358285780	3000	3000	3000	3000	0
345	20250121	140200	358285780	3000	3000	3000	3000	0
346	20250121	140100	358285780	3000	3000	3000	3000	0
347	20250121	140000	358285780	3000	3000	3000	3000	0
348	20250121	135900	358285780	3000	3000	3000	3000	0
349	20250121	135800	358285780	3000	2995	3000	2995	901
350	20250121	135700	355584965	3000	3000	3000	3000	0
351	20250121	135600	355584965	3000	3000	3000	3000	0
352	20250121	135500	355584965	3000	3000	3000	3000	0
353	20250121	135400	355584965	3000	3000	3000	3000	0
354	20250121	135300	355584965	3000	3000	3000	3000	0
355	20250121	135200	355584965	3000	3000	3000	3000	0
356	20250121	135100	355584965	3000	3000	3000	3000	0
357	20250121	135000	355584965	3000	3000	3000	3000	0
358	20250121	134900	355584965	3000	3000	3000	3000	0
359	20250121	134800	355584965	3000	3000	3000	3000	0
360	20250121	134700	355584965	3000	3000	3000	3000	0
361	20250121	134600	355584965	3000	3000	3000	3000	0
362	20250121	134500	355584965	3000	3000	3000	3000	0
363	20250121	134400	355584965	3000	3000	3000	3000	0
364	20250121	134300	355584965	3000	3000	3000	3000	0
365	20250121	134200	355584965	3000	3000	3000	3000	990
366	20250121	134100	352614965	3000	3000	3000	3000	0
367	20250121	134000	352614965	3000	3000	3000	3000	0
368	20250121	133900	352614965	3000	3000	3000	3000	1
369	20250121	133800	352611965	2990	2990	2990	2990	1
370	20250121	133700	352608975	3000	3000	3000	3000	0
371	20250121	133600	352608975	3000	3000	3000	3000	0
372	20250121	133500	352608975	3000	3000	3000	3000	0
373	20250121	133400	352608975	3000	3000	3000	3000	0
374	20250121	133300	352608975	3000	3000	3000	3000	0
375	20250121	133200	352608975	3000	3000	3000	3000	0
376	20250121	133100	352608975	3000	3000	3000	3000	0
377	20250121	133000	352608975	3000	3000	3000	3000	0
378	20250121	132900	352608975	3000	3000	3000	3000	0
379	20250121	132800	352608975	3000	3000	3000	3000	0
380	20250121	132700	352608975	3000	3000	3000	3000	0
381	20250121	132600	352608975	3000	3000	3000	3000	0
382	20250121	132500	352608975	3000	3000	3000	3000	1
383	20250121	132400	352605975	2995	2995	2995	2995	200
384	20250121	132300	352006975	3000	3000	3000	3000	0
385	20250121	132200	352006975	3000	3000	3000	3000	1
386	20250121	132100	352003975	2990	2990	2990	2990	0
387	20250121	132000	352003975	2990	2990	2990	2990	200
388	20250121	131900	351405975	2990	2990	2990	2990	520
389	20250121	131800	349851175	2990	2990	2990	2990	0
390	20250121	131700	349851175	2990	2990	2990	2990	0
391	20250121	131600	349851175	2990	3000	3000	2990	1632
392	20250121	131500	344971485	2995	2995	2995	2995	0
393	20250121	131400	344971485	2995	2995	2995	2995	0
394	20250121	131300	344971485	2995	2995	2995	2995	10
395	20250121	131200	344941535	3000	3000	3000	3000	0
396	20250121	131100	344941535	3000	3000	3000	3000	0
397	20250121	131000	344941535	3000	3000	3000	3000	0
398	20250121	130900	344941535	3000	3000	3000	3000	0
399	20250121	130800	344941535	3000	3000	3000	3000	0
400	20250121	130700	344941535	3000	3000	3000	3000	0
401	20250121	130600	344941535	3000	3000	3000	3000	0
402	20250121	130500	344941535	3000	3000	3000	3000	0
403	20250121	130400	344941535	3000	3000	3000	3000	0
404	20250121	130300	344941535	3000	3000	3000	3000	0
405	20250121	130200	344941535	3000	3000	3000	3000	0
406	20250121	130100	344941535	3000	3000	3000	3000	0
407	20250121	130000	344941535	3000	3000	3000	3000	0
408	20250121	125900	344941535	3000	3000	3000	3000	0
409	20250121	125800	344941535	3000	3000	3000	3000	0
410	20250121	125700	344941535	3000	3000	3000	3000	0
411	20250121	125600	344941535	3000	3000	3000	3000	1
412	20250121	125500	344938535	2995	2995	2995	2995	0
413	20250121	125400	344938535	2995	2995	2995	2995	0
414	20250121	125300	344938535	2995	2995	2995	2995	0
415	20250121	125200	344938535	2995	2995	2995	2995	0
416	20250121	125100	344938535	2995	2995	2995	2995	5788
417	20250121	125000	327603475	3000	3000	3000	3000	0
418	20250121	124900	327603475	3000	3000	3000	3000	1
419	20250121	124800	327600475	2995	2995	2995	2995	0
420	20250121	124700	327600475	2995	2995	2995	2995	277
421	20250121	124600	326770860	2995	2995	2995	2995	0
422	20250121	124500	326770860	2995	2995	2995	2995	0
423	20250121	124400	326770860	2995	2995	2995	2995	0
424	20250121	124300	326770860	2995	2995	2995	2995	0
425	20250121	124200	326770860	2995	2995	2995	2995	0
426	20250121	124100	326770860	2995	2995	2995	2995	0
427	20250121	124000	326770860	2995	2995	2995	2995	0
428	20250121	123900	326770860	2995	2995	2995	2995	0
429	20250121	123800	326770860	2995	2995	2995	2995	0
430	20250121	123700	326770860	2995	2995	2995	2995	0
431	20250121	123600	326770860	2995	2995	2995	2995	0
432	20250121	123500	326770860	2995	2995	2995	2995	0
433	20250121	123400	326770860	2995	2995	2995	2995	0
434	20250121	123300	326770860	2995	2995	2995	2995	0
435	20250121	123200	326770860	2995	2995	2995	2995	0
436	20250121	123100	326770860	2995	2995	2995	2995	696
437	20250121	123000	324686340	3000	3000	3000	3000	0
438	20250121	122900	324686340	3000	3000	3000	3000	0
439	20250121	122800	324686340	3000	3000	3000	3000	0
440	20250121	122700	324686340	3000	3000	3000	3000	45
441	20250121	122600	324551340	3000	3000	3000	3000	0
442	20250121	122500	324551340	3000	3000	3000	3000	2
443	20250121	122400	324545340	3005	3005	3005	3005	4
444	20250121	122300	324533320	3005	3005	3005	3005	0
445	20250121	122200	324533320	3005	3005	3005	3005	0
446	20250121	122100	324533320	3005	3005	3005	3005	0
447	20250121	122000	324533320	3005	3005	3005	3005	1
448	20250121	121900	324530315	3000	3000	3000	3000	0
449	20250121	121800	324530315	3000	3000	3000	3000	0
450	20250121	121700	324530315	3000	3000	3000	3000	1060
451	20250121	121600	321350315	3000	3000	3000	3000	0
452	20250121	121500	321350315	3000	3000	3000	3000	0
453	20250121	121400	321350315	3000	3000	3000	3000	0
454	20250121	121300	321350315	3000	3000	3000	3000	0
455	20250121	121200	321350315	3000	3000	3000	3000	3
456	20250121	121100	321341315	3000	3000	3000	3000	101
457	20250121	121000	321038315	2995	2995	2995	2995	0
458	20250121	120900	321038315	2995	2995	2995	2995	0
459	20250121	120800	321038315	2995	2995	2995	2995	0
460	20250121	120700	321038315	2995	2995	2995	2995	0
461	20250121	120600	321038315	2995	2995	2995	2995	0
462	20250121	120500	321038315	2995	2995	2995	2995	0
463	20250121	120400	321038315	2995	2995	2995	2995	0
464	20250121	120300	321038315	2995	2995	2995	2995	0
465	20250121	120200	321038315	2995	2995	2995	2995	0
466	20250121	120100	321038315	2995	2995	2995	2995	0
467	20250121	120000	321038315	2995	2995	2995	2995	0
468	20250121	115900	321038315	2995	3000	3000	2995	1395
469	20250121	115800	316858315	3000	3000	3000	3000	176
470	20250121	115700	316330315	3000	3000	3000	3000	0
471	20250121	115600	316330315	3000	3000	3000	3000	0
472	20250121	115500	316330315	3000	3000	3000	3000	0
473	20250121	115400	316330315	3000	3000	3000	3000	0
474	20250121	115300	316330315	3000	3000	3000	3000	0
475	20250121	115200	316330315	3000	3000	3000	3000	0
476	20250121	115100	316330315	3000	3000	3000	3000	8376
477	20250121	115000	291202315	3000	3000	3000	3000	0
478	20250121	114900	291202315	3000	3000	3000	3000	0
479	20250121	114800	291202315	3000	3000	3000	3000	0
480	20250121	114700	291202315	3000	3000	3000	3000	0
481	20250121	114600	291202315	3000	3000	3000	3000	0
482	20250121	114500	291202315	3000	3000	3000	3000	0
483	20250121	114400	291202315	3000	3000	3000	3000	49
484	20250121	114300	291055315	3000	3000	3000	3000	0
485	20250121	114200	291055315	3000	3000	3000	3000	0
486	20250121	114100	291055315	3000	3000	3000	3000	0
487	20250121	114000	291055315	3000	3000	3000	3000	0
488	20250121	113900	291055315	3000	3000	3000	3000	0
489	20250121	113800	291055315	3000	3000	3000	3000	16
490	20250121	113700	291007315	3000	3000	3000	3000	0
491	20250121	113600	291007315	3000	3000	3000	3000	226
492	20250121	113500	290329315	3000	3000	3000	3000	0
493	20250121	113400	290329315	3000	3000	3000	3000	4000
494	20250121	113300	278329315	2995	2995	2995	2995	0
495	20250121	113200	278329315	2995	2995	2995	2995	0
496	20250121	113100	278329315	2995	2995	2995	2995	0
497	20250121	113000	278329315	2995	2995	2995	2995	0
498	20250121	112900	278329315	2995	2995	2995	2995	0
499	20250121	112800	278329315	2995	2995	2995	2995	0
500	20250121	112700	278329315	2995	2995	2995	2995	0
501	20250121	112600	278329315	2995	2995	2995	2995	0
502	20250121	112500	278329315	2995	2995	2995	2995	0
503	20250121	112400	278329315	2995	2995	2995	2995	1
504	20250121	112300	278326320	3000	3000	3000	3000	0
505	20250121	112200	278326320	3000	3000	3000	3000	0
506	20250121	112100	278326320	3000	3000	3000	3000	0
507	20250121	112000	278326320	3000	3000	3000	3000	0
508	20250121	111900	278326320	3000	3000	3000	3000	0
509	20250121	111800	278326320	3000	3000	3000	3000	0
510	20250121	111700	278326320	3000	3000	3000	3000	0
511	20250121	111600	278326320	3000	3000	3000	3000	94
512	20250121	111500	278044320	3000	3000	3000	3000	100
513	20250121	111400	277744320	3005	3005	3005	3005	0
514	20250121	111300	277744320	3005	3005	3005	3005	0
515	20250121	111200	277744320	3005	3005	3005	3005	0
516	20250121	111100	277744320	3005	3005	3005	3005	7398
517	20250121	111000	255513330	3000	3000	3000	3000	598
518	20250121	110900	253719330	3000	3000	3000	3000	0
519	20250121	110800	253719330	3000	3000	3000	3000	0
520	20250121	110700	253719330	3000	3000	3000	3000	0
521	20250121	110600	253719330	3000	3000	3000	3000	402
522	20250121	110500	252513330	3005	3005	3005	3005	0
523	20250121	110400	252513330	3005	3005	3005	3005	0
524	20250121	110300	252513330	3005	3005	3005	3005	0
525	20250121	110200	252513330	3005	3005	3005	3005	0
526	20250121	110100	252513330	3005	3005	3005	3005	0
527	20250121	110000	252513330	3005	3005	3005	3005	0
528	20250121	105900	252513330	3005	3005	3005	3005	0
529	20250121	105800	252513330	3005	3005	3005	3005	0
530	20250121	105700	252513330	3005	3005	3005	3005	0
531	20250121	105600	252513330	3005	3005	3005	3005	6
532	20250121	105500	252495300	3005	3005	3005	3005	0
533	20250121	105400	252495300	3005	3005	3005	3005	0
534	20250121	105300	252495300	3005	3000	3005	3000	10
535	20250121	105200	252465295	2995	2995	2995	2995	80
536	20250121	105100	252225695	3000	3000	3000	3000	0
537	20250121	105000	252225695	3000	3000	3000	3000	0
538	20250121	104900	252225695	3000	3000	3000	3000	1760
539	20250121	104800	246945695	3000	3000	3000	3000	0
540	20250121	104700	246945695	3000	3000	3000	3000	0
541	20250121	104600	246945695	3000	3000	3000	3000	0
542	20250121	104500	246945695	3000	3000	3000	3000	197
543	20250121	104400	246354695	3000	3000	3000	3000	5153
544	20250121	104300	230895695	3000	3000	3000	3000	0
545	20250121	104200	230895695	3000	3000	3000	3000	0
546	20250121	104100	230895695	3000	3000	3000	3000	2136
547	20250121	104000	224487695	2995	2995	2995	2995	300
548	20250121	103900	223589195	2995	2995	2995	2995	0
549	20250121	103800	223589195	2995	2995	2995	2995	0
550	20250121	103700	223589195	2995	2995	2995	2995	427
551	20250121	103600	222310330	3005	3000	3005	3000	101
552	20250121	103500	222007325	3000	3005	3005	3000	400
553	20250121	103400	220806325	3005	3005	3005	3005	100
554	20250121	103300	220505825	3005	3005	3005	3005	0
555	20250121	103200	220505825	3005	3005	3005	3005	50
556	20250121	103100	220355575	3005	3005	3005	3005	0
557	20250121	103000	220355575	3005	3005	3005	3005	0
558	20250121	102900	220355575	3005	3005	3005	3005	0
559	20250121	102800	220355575	3005	3005	3005	3005	0
560	20250121	102700	220355575	3005	3005	3005	3005	2
561	20250121	102600	220349565	3005	2990	3005	2990	34
562	20250121	102500	220247410	3005	3005	3005	3005	0
563	20250121	102400	220247410	3005	3005	3005	3005	0
564	20250121	102300	220247410	3005	3005	3005	3005	0
565	20250121	102200	220247410	3005	3005	3005	3005	0
566	20250121	102100	220247410	3005	3005	3005	3005	0
567	20250121	102000	220247410	3005	2990	3005	2990	901
568	20250121	101900	217553405	2990	2990	2990	2990	1632
569	20250121	101800	212673725	2990	2990	2990	2990	165
570	20250121	101700	212180375	2995	2995	2995	2995	0
571	20250121	101600	212180375	2995	2995	2995	2995	0
572	20250121	101500	212180375	2995	2995	2995	2995	0
573	20250121	101400	212180375	2995	2995	2995	2995	0
574	20250121	101300	212180375	2995	2995	2995	2995	0
575	20250121	101200	212180375	2995	2995	2995	2995	11
576	20250121	101100	212147430	3000	3000	3000	3000	0
577	20250121	101000	212147430	3000	3000	3000	3000	0
578	20250121	100900	212147430	3000	3000	3000	3000	0
579	20250121	100800	212147430	3000	3000	3000	3000	0
580	20250121	100700	212147430	3000	3000	3000	3000	715
581	20250121	100600	210002430	2985	2985	2985	2985	1759
582	20250121	100500	204751815	2985	2990	2990	2985	11
583	20250121	100400	204718970	2990	2990	2990	2990	0
584	20250121	100300	204718970	2990	2990	2990	2990	0
585	20250121	100200	204718970	2990	2990	2990	2990	0
586	20250121	100100	204718970	2990	2990	2990	2990	2445
587	20250121	100000	197408420	3000	3000	3000	3000	0
588	20250121	095900	197408420	3000	3000	3000	3000	0
589	20250121	095800	197408420	3000	3000	3000	3000	0
590	20250121	095700	197408420	3000	3000	3000	3000	0
591	20250121	095600	197408420	3000	3000	3000	3000	0
592	20250121	095500	197408420	3000	3000	3000	3000	0
593	20250121	095400	197408420	3000	3000	3000	3000	600
594	20250121	095300	195608420	3000	3000	3000	3000	0
595	20250121	095200	195608420	3000	3000	3000	3000	0
596	20250121	095100	195608420	3000	3000	3000	3000	1
597	20250121	095000	195605420	2990	2990	2990	2990	223
598	20250121	094900	194938650	2990	2990	2990	2990	0
599	20250121	094800	194938650	2990	2990	2990	2990	0
600	20250121	094700	194938650	2990	2990	2990	2990	0
601	20250121	094600	194938650	2990	2990	2990	2990	0
602	20250121	094500	194938650	2990	2990	2990	2990	2000
603	20250121	094400	188958650	3000	3000	3000	3000	4
604	20250121	094300	188946650	3000	3000	3000	3000	5
605	20250121	094200	188931650	3000	3000	3000	3000	1
606	20250121	094100	188928650	2990	2990	2990	2990	0
607	20250121	094000	188928650	2990	2990	2990	2990	107
608	20250121	093900	188608720	3000	3000	3000	3000	0
609	20250121	093800	188608720	3000	2990	3000	2990	2
610	20250121	093700	188602730	2990	2995	2995	2990	370
611	20250121	093600	187494930	3000	3000	3000	2995	502
612	20250121	093500	185988935	2995	2995	2995	2995	0
613	20250121	093400	185988935	2995	2995	2995	2995	0
614	20250121	093300	185988935	2995	3000	3000	2995	494
615	20250121	093200	184507395	3000	3000	3000	3000	0
616	20250121	093100	184507395	3000	3000	3000	3000	0
617	20250121	093000	184507395	3000	3000	3000	3000	0
618	20250121	092900	184507395	3000	3000	3000	3000	1
619	20250121	092800	184504395	3000	3000	3000	3000	0
620	20250121	092700	184504395	3000	3000	3000	3000	0
621	20250121	092600	184504395	3000	3000	3000	3000	908
622	20250121	092500	181780395	3000	3000	3000	3000	0
623	20250121	092400	181780395	3000	2995	3000	2995	8213
624	20250121	092300	157142840	2990	2990	2990	2990	0
625	20250121	092200	157142840	2990	2990	2990	2990	0
626	20250121	092100	157142840	2990	2990	2990	2990	282
627	20250121	092000	156299660	2990	2990	2990	2990	2
628	20250121	091900	156293680	2990	2990	2990	2990	27
629	20250121	091800	156212950	2990	2990	2990	2990	400
630	20250121	091700	155016950	2990	2990	2990	2990	1
631	20250121	091600	155013960	2985	2985	2985	2985	0
632	20250121	091500	155013960	2985	2980	2985	2975	4750
633	20250121	091400	140858680	2985	2995	2995	2985	1198
634	20250121	091300	137276795	3000	3000	3000	3000	27
635	20250121	091200	137195795	3000	3000	3000	3000	8000
636	20250121	091100	113195795	3010	3010	3010	3010	0
637	20250121	091000	113195795	3010	3010	3010	3010	0
638	20250121	090900	113195795	3010	3005	3010	3005	352
639	20250121	090800	112138030	3005	3005	3005	3005	0
640	20250121	090700	112138030	3005	3005	3005	3005	1
641	20250121	090600	112135025	3000	2995	3000	2995	14106
642	20250121	090500	69818195	2980	2980	2980	2980	0
643	20250121	090400	69818195	2980	2995	2995	2980	1091
644	20250121	090300	66562395	2995	2995	2995	2995	3
645	20250121	090200	66553410	3000	2995	3000	2995	1109
646	20250121	090100	63231620	3000	2990	3000	2990	3522
647	20250121	090000	52671145	2990	2945	2990	2945	17833