KissMeData/066590/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194600	519225860	3000	3000	3000	3000	403
3	20250116	194500	519225860	3000	3000	3000	3000	0
4	20250116	194400	519225860	3000	3000	3000	3000	0
5	20250116	194300	519225860	3000	3000	3000	3000	0
6	20250116	194200	519225860	3000	3000	3000	3000	0
7	20250116	194100	519225860	3000	3000	3000	3000	0
8	20250116	194000	519225860	3000	3000	3000	3000	0
9	20250116	193900	519225860	3000	3000	3000	3000	0
10	20250116	193800	519225860	3000	3000	3000	3000	0
11	20250116	193700	519225860	3000	3000	3000	3000	0
12	20250116	193600	519225860	3000	3000	3000	3000	0
13	20250116	193500	519225860	3000	3000	3000	3000	0
14	20250116	193400	519225860	3000	3000	3000	3000	0
15	20250116	193300	519225860	3000	3000	3000	3000	0
16	20250116	193200	519225860	3000	3000	3000	3000	0
17	20250116	193100	519225860	3000	3000	3000	3000	0
18	20250116	193000	519225860	3000	3000	3000	3000	0
19	20250116	192900	519225860	3000	3000	3000	3000	0
20	20250116	192800	519225860	3000	3000	3000	3000	0
21	20250116	192700	519225860	3000	3000	3000	3000	0
22	20250116	192600	519225860	3000	3000	3000	3000	0
23	20250116	192500	519225860	3000	3000	3000	3000	0
24	20250116	192400	519225860	3000	3000	3000	3000	0
25	20250116	192300	519225860	3000	3000	3000	3000	0
26	20250116	192200	519225860	3000	3000	3000	3000	0
27	20250116	192100	519225860	3000	3000	3000	3000	0
28	20250116	192000	519225860	3000	3000	3000	3000	0
29	20250116	191900	519225860	3000	3000	3000	3000	0
30	20250116	191800	519225860	3000	3000	3000	3000	0
31	20250116	191700	519225860	3000	3000	3000	3000	0
32	20250116	191600	519225860	3000	3000	3000	3000	403
33	20250116	191500	519225860	3000	3000	3000	3000	0
34	20250116	191400	519225860	3000	3000	3000	3000	0
35	20250116	191300	519225860	3000	3000	3000	3000	0
36	20250116	191200	519225860	3000	3000	3000	3000	0
37	20250116	191100	519225860	3000	3000	3000	3000	0
38	20250116	191000	519225860	3000	3000	3000	3000	0
39	20250116	190900	519225860	3000	3000	3000	3000	0
40	20250116	190800	519225860	3000	3000	3000	3000	0
41	20250116	190700	519225860	3000	3000	3000	3000	0
42	20250116	190600	519225860	3000	3000	3000	3000	0
43	20250116	190500	519225860	3000	3000	3000	3000	0
44	20250116	190400	519225860	3000	3000	3000	3000	0
45	20250116	190300	519225860	3000	3000	3000	3000	0
46	20250116	190200	519225860	3000	3000	3000	3000	0
47	20250116	190100	519225860	3000	3000	3000	3000	0
48	20250116	190000	519225860	3000	3000	3000	3000	0
49	20250116	185900	519225860	3000	3000	3000	3000	0
50	20250116	185800	519225860	3000	3000	3000	3000	0
51	20250116	185700	519225860	3000	3000	3000	3000	0
52	20250116	185600	519225860	3000	3000	3000	3000	0
53	20250116	185500	519225860	3000	3000	3000	3000	0
54	20250116	185400	519225860	3000	3000	3000	3000	0
55	20250116	185300	519225860	3000	3000	3000	3000	0
56	20250116	185200	519225860	3000	3000	3000	3000	0
57	20250116	185100	519225860	3000	3000	3000	3000	0
58	20250116	185000	519225860	3000	3000	3000	3000	0
59	20250116	184900	519225860	3000	3000	3000	3000	0
60	20250116	184800	519225860	3000	3000	3000	3000	0
61	20250116	184700	519225860	3000	3000	3000	3000	0
62	20250116	184600	519225860	3000	3000	3000	3000	403
63	20250116	184500	519225860	3000	3000	3000	3000	0
64	20250116	184400	519225860	3000	3000	3000	3000	0
65	20250116	184300	519225860	3000	3000	3000	3000	0
66	20250116	184200	519225860	3000	3000	3000	3000	0
67	20250116	184100	519225860	3000	3000	3000	3000	0
68	20250116	184000	519225860	3000	3000	3000	3000	0
69	20250116	183900	519225860	3000	3000	3000	3000	0
70	20250116	183800	519225860	3000	3000	3000	3000	0
71	20250116	183700	519225860	3000	3000	3000	3000	0
72	20250116	183600	519225860	3000	3000	3000	3000	0
73	20250116	183500	519225860	3000	3000	3000	3000	0
74	20250116	183400	519225860	3000	3000	3000	3000	0
75	20250116	183300	519225860	3000	3000	3000	3000	0
76	20250116	183200	519225860	3000	3000	3000	3000	0
77	20250116	183100	519225860	3000	3000	3000	3000	0
78	20250116	183000	519225860	3000	3000	3000	3000	0
79	20250116	182900	519225860	3000	3000	3000	3000	0
80	20250116	182800	519225860	3000	3000	3000	3000	0
81	20250116	182700	519225860	3000	3000	3000	3000	0
82	20250116	182600	519225860	3000	3000	3000	3000	0
83	20250116	182500	519225860	3000	3000	3000	3000	0
84	20250116	182400	519225860	3000	3000	3000	3000	0
85	20250116	182300	519225860	3000	3000	3000	3000	0
86	20250116	182200	519225860	3000	3000	3000	3000	0
87	20250116	182100	519225860	3000	3000	3000	3000	0
88	20250116	182000	519225860	3000	3000	3000	3000	0
89	20250116	181900	519225860	3000	3000	3000	3000	0
90	20250116	181800	519225860	3000	3000	3000	3000	0
91	20250116	181700	519225860	3000	3000	3000	3000	0
92	20250116	181600	519225860	3000	3000	3000	3000	403
93	20250116	181500	519225860	3000	3000	3000	3000	0
94	20250116	181400	519225860	3000	3000	3000	3000	0
95	20250116	181300	519225860	3000	3000	3000	3000	0
96	20250116	181200	519225860	3000	3000	3000	3000	0
97	20250116	181100	519225860	3000	3000	3000	3000	0
98	20250116	181000	519225860	3000	3000	3000	3000	0
99	20250116	180900	519225860	3000	3000	3000	3000	0
100	20250116	180800	519225860	3000	3000	3000	3000	0
101	20250116	180700	519225860	3000	3000	3000	3000	0
102	20250116	180600	519225860	3000	3000	3000	3000	0
103	20250116	180500	519225860	3000	3000	3000	3000	0
104	20250116	180400	519225860	3000	3000	3000	3000	0
105	20250116	180300	519225860	3000	3000	3000	3000	0
106	20250116	180200	519225860	3000	3000	3000	3000	0
107	20250116	180100	519225860	3000	3000	3000	3000	0
108	20250116	180000	519225860	3000	3000	3000	3000	0
109	20250116	175900	519225860	3000	3000	3000	3000	0
110	20250116	175800	519225860	3000	3000	3000	3000	0
111	20250116	175700	519225860	3000	3000	3000	3000	0
112	20250116	175600	519225860	3000	3000	3000	3000	0
113	20250116	175500	519225860	3000	3000	3000	3000	0
114	20250116	175400	519225860	3000	3000	3000	3000	0
115	20250116	175300	519225860	3000	3000	3000	3000	0
116	20250116	175200	519225860	3000	3000	3000	3000	0
117	20250116	175100	519225860	3000	3000	3000	3000	0
118	20250116	175000	519225860	3000	3000	3000	3000	0
119	20250116	174900	519225860	3000	3000	3000	3000	0
120	20250116	174800	519225860	3000	3000	3000	3000	0
121	20250116	174700	519225860	3000	3000	3000	3000	0
122	20250116	174600	519225860	3000	3000	3000	3000	403
123	20250116	174500	519225860	3000	3000	3000	3000	0
124	20250116	174400	519225860	3000	3000	3000	3000	0
125	20250116	174300	519225860	3000	3000	3000	3000	0
126	20250116	174200	519225860	3000	3000	3000	3000	0
127	20250116	174100	519225860	3000	3000	3000	3000	0
128	20250116	174000	519225860	3000	3000	3000	3000	0
129	20250116	173900	519225860	3000	3000	3000	3000	0
130	20250116	173800	519225860	3000	3000	3000	3000	0
131	20250116	173700	519225860	3000	3000	3000	3000	0
132	20250116	173600	519225860	3000	3000	3000	3000	0
133	20250116	173500	519225860	3000	3000	3000	3000	0
134	20250116	173400	519225860	3000	3000	3000	3000	0
135	20250116	173300	519225860	3000	3000	3000	3000	0
136	20250116	173200	519225860	3000	3000	3000	3000	0
137	20250116	173100	519225860	3000	3000	3000	3000	0
138	20250116	173000	519225860	3000	3000	3000	3000	0
139	20250116	172900	519225860	3000	3000	3000	3000	0
140	20250116	172800	519225860	3000	3000	3000	3000	0
141	20250116	172700	519225860	3000	3000	3000	3000	0
142	20250116	172600	519225860	3000	3000	3000	3000	0
143	20250116	172500	519225860	3000	3000	3000	3000	0
144	20250116	172400	519225860	3000	3000	3000	3000	0
145	20250116	172300	519225860	3000	3000	3000	3000	0
146	20250116	172200	519225860	3000	3000	3000	3000	0
147	20250116	172100	519225860	3000	3000	3000	3000	0
148	20250116	172000	519225860	3000	3000	3000	3000	0
149	20250116	171900	519225860	3000	3000	3000	3000	0
150	20250116	171800	519225860	3000	3000	3000	3000	0
151	20250116	171700	519225860	3000	3000	3000	3000	0
152	20250116	171600	519225860	3000	3000	3000	3000	403
153	20250116	171500	519225860	3000	3000	3000	3000	0
154	20250116	171400	519225860	3000	3000	3000	3000	0
155	20250116	171300	519225860	3000	3000	3000	3000	0
156	20250116	171200	519225860	3000	3000	3000	3000	0
157	20250116	171100	519225860	3000	3000	3000	3000	0
158	20250116	171000	519225860	3000	3000	3000	3000	0
159	20250116	170900	519225860	3000	3000	3000	3000	0
160	20250116	170800	519225860	3000	3000	3000	3000	0
161	20250116	170700	519225860	3000	3000	3000	3000	0
162	20250116	170600	519225860	3000	3000	3000	3000	0
163	20250116	170500	519225860	3000	3000	3000	3000	0
164	20250116	170400	519225860	3000	3000	3000	3000	0
165	20250116	170300	519225860	3000	3000	3000	3000	0
166	20250116	170200	519225860	3000	3000	3000	3000	0
167	20250116	170100	519225860	3000	3000	3000	3000	0
168	20250116	170000	519225860	3000	3000	3000	3000	0
169	20250116	165900	519225860	3000	3000	3000	3000	0
170	20250116	165800	519225860	3000	3000	3000	3000	0
171	20250116	165700	519225860	3000	3000	3000	3000	0
172	20250116	165600	519225860	3000	3000	3000	3000	0
173	20250116	165500	519225860	3000	3000	3000	3000	0
174	20250116	165400	519225860	3000	3000	3000	3000	0
175	20250116	165300	519225860	3000	3000	3000	3000	0
176	20250116	165200	519225860	3000	3000	3000	3000	0
177	20250116	165100	519225860	3000	3000	3000	3000	0
178	20250116	165000	519225860	3000	3000	3000	3000	0
179	20250116	164900	519225860	3000	3000	3000	3000	0
180	20250116	164800	519225860	3000	3000	3000	3000	0
181	20250116	164700	519225860	3000	3000	3000	3000	0
182	20250116	164600	519225860	3000	3000	3000	3000	403
183	20250116	164500	519225860	3000	3000	3000	3000	0
184	20250116	164400	519225860	3000	3000	3000	3000	0
185	20250116	164300	519225860	3000	3000	3000	3000	0
186	20250116	164200	519225860	3000	3000	3000	3000	0
187	20250116	164100	519225860	3000	3000	3000	3000	0
188	20250116	164000	519225860	3000	3000	3000	3000	0
189	20250116	163900	519225860	3000	3000	3000	3000	0
190	20250116	163800	519225860	3000	3000	3000	3000	0
191	20250116	163700	519225860	3000	3000	3000	3000	0
192	20250116	163600	519225860	3000	3000	3000	3000	0
193	20250116	163500	519225860	3000	3000	3000	3000	0
194	20250116	163400	519225860	3000	3000	3000	3000	0
195	20250116	163300	519225860	3000	3000	3000	3000	0
196	20250116	163200	519225860	3000	3000	3000	3000	0
197	20250116	163100	519225860	3000	3000	3000	3000	0
198	20250116	163000	519225860	3000	3000	3000	3000	0
199	20250116	162900	519225860	3000	3000	3000	3000	0
200	20250116	162800	519225860	3000	3000	3000	3000	0
201	20250116	162700	519225860	3000	3000	3000	3000	0
202	20250116	162600	519225860	3000	3000	3000	3000	0
203	20250116	162500	519225860	3000	3000	3000	3000	0
204	20250116	162400	519225860	3000	3000	3000	3000	0
205	20250116	162300	519225860	3000	3000	3000	3000	0
206	20250116	162200	519225860	3000	3000	3000	3000	0
207	20250116	162100	519225860	3000	3000	3000	3000	0
208	20250116	162000	519225860	3000	3000	3000	3000	0
209	20250116	161900	519225860	3000	3000	3000	3000	0
210	20250116	161800	519225860	3000	3000	3000	3000	0
211	20250116	161700	519225860	3000	3000	3000	3000	0
212	20250116	161600	519225860	3000	3000	3000	3000	403
213	20250116	161500	519225860	3000	3000	3000	3000	0
214	20250116	161400	519225860	3000	3000	3000	3000	0
215	20250116	161300	519225860	3000	3000	3000	3000	0
216	20250116	161200	519225860	3000	3000	3000	3000	0
217	20250116	161100	519225860	3000	3000	3000	3000	0
218	20250116	161000	519225860	3000	3000	3000	3000	0
219	20250116	160900	519225860	3000	3000	3000	3000	0
220	20250116	160800	519225860	3000	3000	3000	3000	0
221	20250116	160700	519225860	3000	3000	3000	3000	0
222	20250116	160600	519225860	3000	3000	3000	3000	0
223	20250116	160500	519225860	3000	3000	3000	3000	0
224	20250116	160400	519225860	3000	3000	3000	3000	0
225	20250116	160300	519225860	3000	3000	3000	3000	0
226	20250116	160200	519225860	3000	3000	3000	3000	0
227	20250116	160100	519225860	3000	3000	3000	3000	0
228	20250116	160000	519225860	3000	3000	3000	3000	0
229	20250116	155900	519225860	3000	3000	3000	3000	0
230	20250116	155800	519225860	3000	3000	3000	3000	0
231	20250116	155700	519225860	3000	3000	3000	3000	0
232	20250116	155600	519225860	3000	3000	3000	3000	0
233	20250116	155500	519225860	3000	3000	3000	3000	0
234	20250116	155400	519225860	3000	3000	3000	3000	0
235	20250116	155300	519225860	3000	3000	3000	3000	0
236	20250116	155200	519225860	3000	3000	3000	3000	0
237	20250116	155100	519225860	3000	3000	3000	3000	0
238	20250116	155000	519225860	3000	3000	3000	3000	0
239	20250116	154900	519225860	3000	3000	3000	3000	0
240	20250116	154800	519225860	3000	3000	3000	3000	0
241	20250116	154700	519225860	3000	3000	3000	3000	0
242	20250116	154600	519225860	3000	3000	3000	3000	403
243	20250116	154500	519225860	3000	3000	3000	3000	0
244	20250116	154400	519225860	3000	3000	3000	3000	0
245	20250116	154300	519225860	3000	3000	3000	3000	0
246	20250116	154200	519225860	3000	3000	3000	3000	0
247	20250116	154100	519225860	3000	3000	3000	3000	0
248	20250116	154000	519225860	3000	3000	3000	3000	0
249	20250116	153900	519225860	3000	3000	3000	3000	0
250	20250116	153800	519225860	3000	3000	3000	3000	0
251	20250116	153700	519225860	3000	3000	3000	3000	0
252	20250116	153600	519225860	3000	3000	3000	3000	0
253	20250116	153500	519225860	3000	3000	3000	3000	0
254	20250116	153400	519225860	3000	3000	3000	3000	0
255	20250116	153300	519225860	3000	3000	3000	3000	0
256	20250116	153200	519225860	3000	3000	3000	3000	0
257	20250116	153100	519225860	3000	3000	3000	3000	0
258	20250116	153000	519225860	3000	3000	3000	3000	403
259	20250116	152900	518016860	3005	3005	3005	3005	0
260	20250116	152800	518016860	3005	3005	3005	3005	0
261	20250116	152700	518016860	3005	3005	3005	3005	0
262	20250116	152600	518016860	3005	3005	3005	3005	0
263	20250116	152500	518016860	3005	3005	3005	3005	0
264	20250116	152400	518016860	3005	3005	3005	3005	0
265	20250116	152300	518016860	3005	3005	3005	3005	0
266	20250116	152200	518016860	3005	3005	3005	3005	0
267	20250116	152100	518016860	3005	3005	3005	3005	0
268	20250116	152000	518016860	3005	3005	3005	3005	0
269	20250116	151900	518016860	3005	3005	3005	3005	0
270	20250116	151800	518016860	3005	3005	3005	3005	0
271	20250116	151700	518016860	3005	3005	3005	3005	0
272	20250116	151600	518016860	3005	3005	3005	3005	0
273	20250116	151500	518016860	3005	3005	3005	3005	333
274	20250116	151400	517016195	3000	3000	3000	3000	0
275	20250116	151300	517016195	3000	3000	3000	3000	186
276	20250116	151200	516458195	3010	3010	3010	3010	0
277	20250116	151100	516458195	3010	3010	3010	3010	0
278	20250116	151000	516458195	3010	3010	3010	3010	0
279	20250116	150900	516458195	3010	3010	3010	3010	0
280	20250116	150800	516458195	3010	3010	3010	3010	0
281	20250116	150700	516458195	3010	3010	3010	3010	0
282	20250116	150600	516458195	3010	3010	3010	3010	0
283	20250116	150500	516458195	3010	3010	3010	3010	0
284	20250116	150400	516458195	3010	3010	3010	3010	0
285	20250116	150300	516458195	3010	3010	3010	3010	0
286	20250116	150200	516458195	3010	3010	3010	3010	0
287	20250116	150100	516458195	3010	3010	3010	3010	0
288	20250116	150000	516458195	3010	3010	3010	3010	0
289	20250116	145900	516458195	3010	3010	3010	3010	0
290	20250116	145800	516458195	3010	3010	3010	3010	0
291	20250116	145700	516458195	3010	3010	3010	3010	0
292	20250116	145600	516458195	3010	3010	3010	3010	0
293	20250116	145500	516458195	3010	3010	3010	3010	0
294	20250116	145400	516458195	3010	3010	3010	3010	0
295	20250116	145300	516458195	3010	3010	3010	3010	0
296	20250116	145200	516458195	3010	3010	3010	3010	0
297	20250116	145100	516458195	3010	3010	3010	3010	0
298	20250116	145000	516458195	3010	3010	3010	3010	0
299	20250116	144900	516458195	3010	3000	3010	3000	5
300	20250116	144800	516443185	3010	3010	3010	3010	0
301	20250116	144700	516443185	3010	3010	3010	3010	0
302	20250116	144600	516443185	3010	3010	3010	3010	0
303	20250116	144500	516443185	3010	3010	3010	3010	0
304	20250116	144400	516443185	3010	3010	3010	3010	0
305	20250116	144300	516443185	3010	3010	3010	3010	0
306	20250116	144200	516443185	3010	3000	3010	3000	39
307	20250116	144100	516326175	3005	3005	3005	3005	7800
308	20250116	144000	492887175	3005	3000	3005	3000	155
309	20250116	143900	492422170	3005	3005	3005	3005	0
310	20250116	143800	492422170	3005	3000	3005	3000	1063
311	20250116	143700	489233165	3000	3000	3000	3000	0
312	20250116	143600	489233165	3000	3000	3000	3000	1
313	20250116	143500	489230165	3000	3000	3000	3000	0
314	20250116	143400	489230165	3000	3000	3000	3000	0
315	20250116	143300	489230165	3000	3000	3000	3000	0
316	20250116	143200	489230165	3000	3000	3000	3000	36
317	20250116	143100	489122165	3005	3005	3005	3005	1
318	20250116	143000	489119160	3000	3005	3005	3000	2665
319	20250116	142900	481124070	3005	3005	3005	3005	0
320	20250116	142800	481124070	3005	3005	3005	3005	0
321	20250116	142700	481124070	3005	3005	3005	3005	0
322	20250116	142600	481124070	3005	3005	3005	3005	0
323	20250116	142500	481124070	3005	3005	3005	3005	3
324	20250116	142400	481115055	3010	3010	3010	3010	0
325	20250116	142300	481115055	3010	3010	3010	3010	33
326	20250116	142200	481015725	3010	3010	3010	3010	0
327	20250116	142100	481015725	3010	3010	3010	3010	0
328	20250116	142000	481015725	3010	3010	3010	3010	0
329	20250116	141900	481015725	3010	3010	3010	3010	0
330	20250116	141800	481015725	3010	3010	3010	3010	0
331	20250116	141700	481015725	3010	3010	3010	3010	0
332	20250116	141600	481015725	3010	3010	3010	3010	1
333	20250116	141500	481012715	3000	3000	3000	3000	0
334	20250116	141400	481012715	3000	3000	3000	3000	2000
335	20250116	141300	475012715	3005	3005	3005	3005	0
336	20250116	141200	475012715	3005	3005	3005	3005	0
337	20250116	141100	475012715	3005	3005	3005	3005	0
338	20250116	141000	475012715	3005	3005	3005	3005	10213
339	20250116	140900	444322650	3000	3000	3000	3000	0
340	20250116	140800	444322650	3000	3000	3000	3000	0
341	20250116	140700	444322650	3000	3000	3000	3000	3182
342	20250116	140600	434776650	3005	3005	3005	3005	0
343	20250116	140500	434776650	3005	3005	3005	3005	0
344	20250116	140400	434776650	3005	3005	3005	3005	1
345	20250116	140300	434773645	3000	3000	3000	3000	523
346	20250116	140200	433204645	3005	3005	3005	3005	0
347	20250116	140100	433204645	3005	3005	3005	3005	0
348	20250116	140000	433204645	3005	3005	3005	3005	0
349	20250116	135900	433204645	3005	3005	3005	3005	0
350	20250116	135800	433204645	3005	3005	3005	3005	0
351	20250116	135700	433204645	3005	3005	3005	3005	0
352	20250116	135600	433204645	3005	3005	3005	3005	0
353	20250116	135500	433204645	3005	3005	3005	3005	0
354	20250116	135400	433204645	3005	3005	3005	3005	0
355	20250116	135300	433204645	3005	3005	3005	3005	0
356	20250116	135200	433204645	3005	3005	3005	3005	0
357	20250116	135100	433204645	3005	3005	3005	3005	0
358	20250116	135000	433204645	3005	3005	3005	3005	3
359	20250116	134900	433195630	3005	3005	3005	3005	0
360	20250116	134800	433195630	3005	3005	3005	3005	0
361	20250116	134700	433195630	3005	3005	3005	3005	0
362	20250116	134600	433195630	3005	3005	3005	3005	0
363	20250116	134500	433195630	3005	3005	3005	3005	0
364	20250116	134400	433195630	3005	3005	3005	3005	1
365	20250116	134300	433192625	3000	3000	3000	3000	0
366	20250116	134200	433192625	3000	3000	3000	3000	0
367	20250116	134100	433192625	3000	3000	3000	3000	0
368	20250116	134000	433192625	3000	3000	3000	3000	0
369	20250116	133900	433192625	3000	3000	3000	3000	0
370	20250116	133800	433192625	3000	3000	3000	3000	0
371	20250116	133700	433192625	3000	3000	3000	3000	205
372	20250116	133600	432577625	3005	3005	3005	3005	100
373	20250116	133500	432277125	3005	3005	3005	3005	0
374	20250116	133400	432277125	3005	3005	3005	3005	0
375	20250116	133300	432277125	3005	3005	3005	3005	0
376	20250116	133200	432277125	3005	3005	3005	3005	0
377	20250116	133100	432277125	3005	3005	3005	3005	0
378	20250116	133000	432277125	3005	3005	3005	3005	0
379	20250116	132900	432277125	3005	3005	3005	3005	0
380	20250116	132800	432277125	3005	3005	3005	3005	0
381	20250116	132700	432277125	3005	3005	3005	3005	0
382	20250116	132600	432277125	3005	3005	3005	3000	7569
383	20250116	132500	409557615	3000	3000	3000	3000	3264
384	20250116	132400	399765615	3005	3005	3005	3005	0
385	20250116	132300	399765615	3005	3005	3005	3005	1
386	20250116	132200	399762610	3000	3000	3000	3000	0
387	20250116	132100	399762610	3000	3000	3000	3000	0
388	20250116	132000	399762610	3000	3000	3000	3000	0
389	20250116	131900	399762610	3000	3000	3000	3000	0
390	20250116	131800	399762610	3000	3000	3000	3000	10960
391	20250116	131700	366882610	3000	3000	3000	3000	0
392	20250116	131600	366882610	3000	3000	3000	3000	0
393	20250116	131500	366882610	3000	3000	3000	3000	9
394	20250116	131400	366855610	3005	3005	3005	3005	0
395	20250116	131300	366855610	3005	3005	3005	3005	700
396	20250116	131200	364752110	3005	3005	3005	3005	0
397	20250116	131100	364752110	3005	3005	3005	3005	0
398	20250116	131000	364752110	3005	3005	3005	3005	0
399	20250116	130900	364752110	3005	3005	3005	3005	1
400	20250116	130800	364749105	3000	3000	3000	3000	0
401	20250116	130700	364749105	3000	3000	3000	3000	0
402	20250116	130600	364749105	3000	3000	3000	3000	363
403	20250116	130500	363660105	3000	3000	3000	3000	367
404	20250116	130400	362559105	3010	3010	3010	3010	0
405	20250116	130300	362559105	3010	3010	3010	3010	0
406	20250116	130200	362559105	3010	3010	3010	3010	0
407	20250116	130100	362559105	3010	3010	3010	3010	0
408	20250116	130000	362559105	3010	3010	3010	3010	0
409	20250116	125900	362559105	3010	3010	3010	3010	0
410	20250116	125800	362559105	3010	3010	3010	3010	0
411	20250116	125700	362559105	3010	3010	3010	3010	0
412	20250116	125600	362559105	3010	3010	3010	3010	0
413	20250116	125500	362559105	3010	3010	3010	3010	10
414	20250116	125400	362529005	3010	3010	3010	3010	0
415	20250116	125300	362529005	3010	3010	3010	3010	0
416	20250116	125200	362529005	3010	3010	3010	3010	0
417	20250116	125100	362529005	3010	3010	3010	3010	0
418	20250116	125000	362529005	3010	3010	3010	3010	0
419	20250116	124900	362529005	3010	3010	3010	3010	0
420	20250116	124800	362529005	3010	3010	3010	3010	80
421	20250116	124700	362288205	3010	3010	3010	3010	100
422	20250116	124600	361987205	3000	3000	3000	3000	0
423	20250116	124500	361987205	3000	3000	3000	3000	0
424	20250116	124400	361987205	3000	3000	3000	3000	90
425	20250116	124300	361717205	3010	3010	3010	3010	0
426	20250116	124200	361717205	3010	3010	3010	3010	10
427	20250116	124100	361687105	3010	3010	3010	3010	0
428	20250116	124000	361687105	3010	3010	3010	3010	0
429	20250116	123900	361687105	3010	3010	3010	3010	5000
430	20250116	123800	346637105	3010	3005	3010	3005	10000
431	20250116	123700	316562625	3000	3000	3000	3000	600
432	20250116	123600	314762625	3000	3000	3000	3000	0
433	20250116	123500	314762625	3000	3000	3000	3000	5
434	20250116	123400	314747625	3005	3005	3005	3005	1
435	20250116	123300	314744620	3005	3005	3005	3005	0
436	20250116	123200	314744620	3005	3005	3005	3005	0
437	20250116	123100	314744620	3005	3005	3005	3005	0
438	20250116	123000	314744620	3005	3005	3005	3005	0
439	20250116	122900	314744620	3005	3005	3005	3005	0
440	20250116	122800	314744620	3005	3005	3005	3005	0
441	20250116	122700	314744620	3005	3005	3005	3005	0
442	20250116	122600	314744620	3005	3005	3005	3005	0
443	20250116	122500	314744620	3005	3005	3005	3005	0
444	20250116	122400	314744620	3005	3005	3005	3005	0
445	20250116	122300	314744620	3005	3005	3005	3005	1
446	20250116	122200	314741615	3000	3000	3000	3000	0
447	20250116	122100	314741615	3000	3000	3000	3000	50
448	20250116	122000	314591615	3005	3005	3005	3005	1
449	20250116	121900	314588610	3000	3000	3000	3000	0
450	20250116	121800	314588610	3000	3000	3000	3000	0
451	20250116	121700	314588610	3000	3000	3000	3000	3
452	20250116	121600	314579610	3000	3000	3000	3000	0
453	20250116	121500	314579610	3000	3000	3000	3000	0
454	20250116	121400	314579610	3000	3000	3000	3000	33
455	20250116	121300	314480610	3000	2995	3000	2995	8160
456	20250116	121200	290000775	3000	3000	3000	3000	0
457	20250116	121100	290000775	3000	3000	3000	3000	0
458	20250116	121000	290000775	3000	3000	3000	3000	0
459	20250116	120900	290000775	3000	3000	3000	3000	0
460	20250116	120800	290000775	3000	3000	3000	3000	0
461	20250116	120700	290000775	3000	2995	3000	2995	2
462	20250116	120600	289994780	2995	2995	2995	2995	0
463	20250116	120500	289994780	2995	2995	2995	2995	338
464	20250116	120400	288982470	3000	3000	3000	3000	0
465	20250116	120300	288982470	3000	3000	3000	3000	0
466	20250116	120200	288982470	3000	3000	3000	3000	0
467	20250116	120100	288982470	3000	3000	3000	3000	0
468	20250116	120000	288982470	3000	3000	3000	3000	0
469	20250116	115900	288982470	3000	3000	3000	3000	0
470	20250116	115800	288982470	3000	3000	3000	3000	0
471	20250116	115700	288982470	3000	3000	3000	3000	0
472	20250116	115600	288982470	3000	3000	3000	3000	0
473	20250116	115500	288982470	3000	3000	3000	3000	0
474	20250116	115400	288982470	3000	3000	3000	3000	0
475	20250116	115300	288982470	3000	3000	3000	3000	3000
476	20250116	115200	279982470	2995	2995	2995	2995	0
477	20250116	115100	279982470	2995	2995	2995	2995	0
478	20250116	115000	279982470	2995	2995	2995	2995	0
479	20250116	114900	279982470	2995	2995	2995	2995	0
480	20250116	114800	279982470	2995	2995	2995	2995	1320
481	20250116	114700	276029070	2995	2995	2995	2995	280
482	20250116	114600	275190470	2995	2995	2995	2995	0
483	20250116	114500	275190470	2995	2995	2995	2995	0
484	20250116	114400	275190470	2995	2995	2995	2995	0
485	20250116	114300	275190470	2995	2995	2995	2995	300
486	20250116	114200	274291970	2995	2995	2995	2995	500
487	20250116	114100	272794470	2995	2995	2995	2995	0
488	20250116	114000	272794470	2995	2995	2995	2995	0
489	20250116	113900	272794470	2995	2995	2995	2995	0
490	20250116	113800	272794470	2995	2995	2995	2995	10
491	20250116	113700	272764520	3000	3000	3000	3000	0
492	20250116	113600	272764520	3000	3000	3000	3000	0
493	20250116	113500	272764520	3000	3000	3000	3000	1
494	20250116	113400	272761520	2995	2995	2995	2995	0
495	20250116	113300	272761520	2995	2995	2995	2995	0
496	20250116	113200	272761520	2995	2995	2995	2995	1021
497	20250116	113100	269703625	2995	2995	2995	2995	1
498	20250116	113000	269700630	2990	2990	2990	2990	20
499	20250116	112900	269640830	2990	2990	2990	2990	10
500	20250116	112800	269610930	2990	2990	2990	2990	1237
501	20250116	112700	265912300	2990	2985	2990	2985	9700
502	20250116	112600	236912550	2980	2980	2980	2980	230
503	20250116	112500	236227150	2985	2980	2985	2980	65
504	20250116	112400	236033445	2985	2985	2985	2985	100
505	20250116	112300	235734945	2985	2985	2985	2985	0
506	20250116	112200	235734945	2985	2985	2985	2985	1
507	20250116	112100	235731960	2980	2980	2980	2980	0
508	20250116	112000	235731960	2980	2985	2985	2980	443
509	20250116	111900	234409855	2980	2980	2980	2980	0
510	20250116	111800	234409855	2980	2980	2980	2980	121
511	20250116	111700	234049275	2985	2985	2985	2985	0
512	20250116	111600	234049275	2985	2985	2985	2985	50
513	20250116	111500	233900025	2985	2985	2985	2985	0
514	20250116	111400	233900025	2985	2985	2985	2985	1
515	20250116	111300	233897040	2980	2980	2980	2980	87
516	20250116	111200	233637780	2975	2975	2975	2975	50
517	20250116	111100	233489030	2975	2990	2990	2975	501
518	20250116	111000	231996220	2985	2985	2985	2985	35
519	20250116	110900	231891745	2985	2985	2985	2985	1
520	20250116	110800	231888760	2980	2980	2980	2980	0
521	20250116	110700	231888760	2980	2980	2980	2980	0
522	20250116	110600	231888760	2980	2980	2980	2980	276
523	20250116	110500	231066280	2980	2980	2980	2980	0
524	20250116	110400	231066280	2980	2980	2980	2980	0
525	20250116	110300	231066280	2980	2980	2980	2980	0
526	20250116	110200	231066280	2980	2980	2980	2980	0
527	20250116	110100	231066280	2980	2980	2980	2980	80
528	20250116	110000	230827880	2985	2985	2985	2985	489
529	20250116	105900	229368215	2975	2975	2975	2975	0
530	20250116	105800	229368215	2975	2975	2975	2975	1700
531	20250116	105700	224310715	2975	2975	2975	2975	5419
532	20250116	105600	208189190	2975	2985	2985	2975	3759
533	20250116	105500	196997805	2985	2985	2985	2985	0
534	20250116	105400	196997805	2985	2980	2985	2980	31
535	20250116	105300	196905275	2980	2985	2985	2980	1411
536	20250116	105200	192700195	2985	2985	2985	2985	395
537	20250116	105100	191521120	2980	2985	2985	2980	3992
538	20250116	105000	179611810	2985	2995	2995	2985	1420
539	20250116	104900	175368270	2995	2995	2995	2995	25
540	20250116	104800	175293395	2995	3000	3000	2995	11330
541	20250116	104700	141312665	3005	3005	3005	3005	0
542	20250116	104600	141312665	3005	3005	3005	3005	0
543	20250116	104500	141312665	3005	3005	3005	3005	0
544	20250116	104400	141312665	3005	3005	3005	3005	17
545	20250116	104300	141261580	3005	3005	3005	3005	0
546	20250116	104200	141261580	3005	3005	3005	3005	1
547	20250116	104100	141258575	3000	3000	3000	3000	0
548	20250116	104000	141258575	3000	3000	3000	3000	350
549	20250116	103900	140208575	3005	3005	3005	3005	0
550	20250116	103800	140208575	3005	3005	3005	3005	338
551	20250116	103700	139192885	3000	3000	3000	3000	0
552	20250116	103600	139192885	3000	3000	3000	3000	0
553	20250116	103500	139192885	3000	3000	3000	3000	5097
554	20250116	103400	123901885	3000	3000	3000	3000	4919
555	20250116	103300	109144885	3005	3005	3005	3005	0
556	20250116	103200	109144885	3005	3005	3005	3005	0
557	20250116	103100	109144885	3005	3000	3005	3000	201
558	20250116	103000	108541880	3005	3005	3005	3005	0
559	20250116	102900	108541880	3005	3005	3005	3005	0
560	20250116	102800	108541880	3005	3005	3005	3005	0
561	20250116	102700	108541880	3005	3005	3005	3005	0
562	20250116	102600	108541880	3005	3005	3005	3005	0
563	20250116	102500	108541880	3005	3005	3005	3005	0
564	20250116	102400	108541880	3005	3005	3005	3005	125
565	20250116	102300	108166255	3005	3005	3005	3005	0
566	20250116	102200	108166255	3005	3005	3005	3005	0
567	20250116	102100	108166255	3005	3005	3005	3005	0
568	20250116	102000	108166255	3005	3005	3005	3005	0
569	20250116	101900	108166255	3005	3005	3005	3005	80
570	20250116	101800	107925855	3005	3005	3005	3005	0
571	20250116	101700	107925855	3005	3005	3005	3005	0
572	20250116	101600	107925855	3005	3005	3005	3005	1
573	20250116	101500	107922850	3000	3000	3000	3000	0
574	20250116	101400	107922850	3000	3000	3000	3000	0
575	20250116	101300	107922850	3000	3000	3000	3000	0
576	20250116	101200	107922850	3000	3005	3005	3000	382
577	20250116	101100	106775190	3005	3005	3005	3005	10
578	20250116	101000	106745140	3005	3005	3005	3005	0
579	20250116	100900	106745140	3005	3005	3005	3005	3
580	20250116	100800	106736125	3000	3000	3000	3000	0
581	20250116	100700	106736125	3000	3000	3000	3000	94
582	20250116	100600	106454125	3000	3000	3000	3000	0
583	20250116	100500	106454125	3000	3000	3000	3000	0
584	20250116	100400	106454125	3000	3000	3000	3000	0
585	20250116	100300	106454125	3000	3000	3000	3000	60
586	20250116	100200	106274125	3000	3000	3000	3000	91
587	20250116	100100	106001125	3000	3000	3000	3000	0
588	20250116	100000	106001125	3000	3000	3000	3000	0
589	20250116	095900	106001125	3000	3000	3000	3000	0
590	20250116	095800	106001125	3000	3000	3000	3000	2005
591	20250116	095700	99986125	3005	3005	3005	3005	0
592	20250116	095600	99986125	3005	3005	3005	3005	0
593	20250116	095500	99986125	3005	3005	3005	3005	0
594	20250116	095400	99986125	3005	3005	3005	3005	0
595	20250116	095300	99986125	3005	3000	3005	3000	2
596	20250116	095200	99980120	3000	3000	3000	3000	0
597	20250116	095100	99980120	3000	3000	3000	3000	0
598	20250116	095000	99980120	3000	3000	3000	3000	1075
599	20250116	094900	96755120	3005	3005	3005	3005	1
600	20250116	094800	96752115	3000	3000	3000	3000	0
601	20250116	094700	96752115	3000	3000	3000	3000	355
602	20250116	094600	95687115	3000	3000	3000	3000	1
603	20250116	094500	95684115	2995	2995	2995	2995	0
604	20250116	094400	95684115	2995	2995	2995	2995	3333
605	20250116	094300	85701780	3000	3000	3000	3000	21
606	20250116	094200	85638780	3000	3000	3005	3000	58
607	20250116	094100	85464755	3000	3000	3000	3000	39
608	20250116	094000	85347755	3000	3000	3000	3000	4
609	20250116	093900	85335755	3000	3000	3000	3000	0
610	20250116	093800	85335755	3000	3000	3000	3000	0
611	20250116	093700	85335755	3000	3000	3000	3000	2003
612	20250116	093600	79326755	2995	2995	2995	2995	520
613	20250116	093500	77769355	2995	2995	2995	2995	1
614	20250116	093400	77766360	3000	3000	3000	3000	0
615	20250116	093300	77766360	3000	3000	3000	3000	0
616	20250116	093200	77766360	3000	3000	3000	3000	0
617	20250116	093100	77766360	3000	3005	3005	3000	1506
618	20250116	093000	73245860	3005	3005	3005	3005	1
619	20250116	092900	73242855	3005	3005	3005	3005	0
620	20250116	092800	73242855	3005	3000	3005	3000	6
621	20250116	092700	73224850	3000	3000	3000	3000	0
622	20250116	092600	73224850	3000	3005	3005	3000	11
623	20250116	092500	73191845	3000	3000	3000	3000	0
624	20250116	092400	73191845	3000	3000	3000	3000	0
625	20250116	092300	73191845	3000	3000	3000	3000	0
626	20250116	092200	73191845	3000	3000	3000	3000	2159
627	20250116	092100	66714845	3005	3005	3005	3005	10
628	20250116	092000	66684795	3005	3005	3005	3005	4
629	20250116	091900	66672775	3005	3005	3005	3005	0
630	20250116	091800	66672775	3005	3005	3005	3005	20
631	20250116	091700	66612675	3005	3000	3005	3000	3542
632	20250116	091600	55986670	3000	3000	3000	3000	0
633	20250116	091500	55986670	3000	3000	3000	3000	102
634	20250116	091400	55680670	2995	3000	3000	2995	1692
635	20250116	091300	50613125	3000	3005	3005	3000	8403
636	20250116	091200	25399125	3005	3005	3005	3005	503
637	20250116	091100	23887610	3015	3015	3015	3015	0
638	20250116	091000	23887610	3015	3015	3015	3015	0
639	20250116	090900	23887610	3015	3015	3015	3015	0
640	20250116	090800	23887610	3015	3015	3015	3015	1001
641	20250116	090700	20869595	3010	3010	3010	3010	1300
642	20250116	090600	16956595	3010	3010	3010	3010	500
643	20250116	090500	15451595	3015	3015	3015	3005	1060
644	20250116	090400	12265705	3015	3015	3015	3015	350
645	20250116	090300	11210455	3015	3015	3015	3015	1
646	20250116	090200	11207440	3000	3000	3000	3000	0
647	20250116	090100	11207440	3000	3000	3000	3000	30
648	20250116	090000	11117440	2995	2995	2995	2995	3712