KissMeData/071090/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195000	300086650	3000	3000	3000	3000	2898
3	20250205	194900	300086650	3000	3000	3000	3000	0
4	20250205	194800	300086650	3000	3000	3000	3000	0
5	20250205	194700	300086650	3000	3000	3000	3000	0
6	20250205	194600	300086650	3000	3000	3000	3000	0
7	20250205	194500	300086650	3000	3000	3000	3000	0
8	20250205	194400	300086650	3000	3000	3000	3000	0
9	20250205	194300	300086650	3000	3000	3000	3000	0
10	20250205	194200	300086650	3000	3000	3000	3000	0
11	20250205	194100	300086650	3000	3000	3000	3000	0
12	20250205	194000	300086650	3000	3000	3000	3000	0
13	20250205	193900	300086650	3000	3000	3000	3000	0
14	20250205	193800	300086650	3000	3000	3000	3000	0
15	20250205	193700	300086650	3000	3000	3000	3000	0
16	20250205	193600	300086650	3000	3000	3000	3000	0
17	20250205	193500	300086650	3000	3000	3000	3000	0
18	20250205	193400	300086650	3000	3000	3000	3000	0
19	20250205	193300	300086650	3000	3000	3000	3000	0
20	20250205	193200	300086650	3000	3000	3000	3000	0
21	20250205	193100	300086650	3000	3000	3000	3000	0
22	20250205	193000	300086650	3000	3000	3000	3000	0
23	20250205	192900	300086650	3000	3000	3000	3000	0
24	20250205	192800	300086650	3000	3000	3000	3000	0
25	20250205	192700	300086650	3000	3000	3000	3000	0
26	20250205	192600	300086650	3000	3000	3000	3000	0
27	20250205	192500	300086650	3000	3000	3000	3000	0
28	20250205	192400	300086650	3000	3000	3000	3000	0
29	20250205	192300	300086650	3000	3000	3000	3000	0
30	20250205	192200	300086650	3000	3000	3000	3000	0
31	20250205	192100	300086650	3000	3000	3000	3000	0
32	20250205	192000	300086650	3000	3000	3000	3000	2898
33	20250205	191900	300086650	3000	3000	3000	3000	0
34	20250205	191800	300086650	3000	3000	3000	3000	0
35	20250205	191700	300086650	3000	3000	3000	3000	0
36	20250205	191600	300086650	3000	3000	3000	3000	0
37	20250205	191500	300086650	3000	3000	3000	3000	0
38	20250205	191400	300086650	3000	3000	3000	3000	0
39	20250205	191300	300086650	3000	3000	3000	3000	0
40	20250205	191200	300086650	3000	3000	3000	3000	0
41	20250205	191100	300086650	3000	3000	3000	3000	0
42	20250205	191000	300086650	3000	3000	3000	3000	0
43	20250205	190900	300086650	3000	3000	3000	3000	0
44	20250205	190800	300086650	3000	3000	3000	3000	0
45	20250205	190700	300086650	3000	3000	3000	3000	0
46	20250205	190600	300086650	3000	3000	3000	3000	0
47	20250205	190500	300086650	3000	3000	3000	3000	0
48	20250205	190400	300086650	3000	3000	3000	3000	0
49	20250205	190300	300086650	3000	3000	3000	3000	0
50	20250205	190200	300086650	3000	3000	3000	3000	0
51	20250205	190100	300086650	3000	3000	3000	3000	0
52	20250205	190000	300086650	3000	3000	3000	3000	0
53	20250205	185900	300086650	3000	3000	3000	3000	0
54	20250205	185800	300086650	3000	3000	3000	3000	0
55	20250205	185700	300086650	3000	3000	3000	3000	0
56	20250205	185600	300086650	3000	3000	3000	3000	0
57	20250205	185500	300086650	3000	3000	3000	3000	0
58	20250205	185400	300086650	3000	3000	3000	3000	0
59	20250205	185300	300086650	3000	3000	3000	3000	0
60	20250205	185200	300086650	3000	3000	3000	3000	0
61	20250205	185100	300086650	3000	3000	3000	3000	0
62	20250205	185000	300086650	3000	3000	3000	3000	2898
63	20250205	184900	300086650	3000	3000	3000	3000	0
64	20250205	184800	300086650	3000	3000	3000	3000	0
65	20250205	184700	300086650	3000	3000	3000	3000	0
66	20250205	184600	300086650	3000	3000	3000	3000	0
67	20250205	184500	300086650	3000	3000	3000	3000	0
68	20250205	184400	300086650	3000	3000	3000	3000	0
69	20250205	184300	300086650	3000	3000	3000	3000	0
70	20250205	184200	300086650	3000	3000	3000	3000	0
71	20250205	184100	300086650	3000	3000	3000	3000	0
72	20250205	184000	300086650	3000	3000	3000	3000	0
73	20250205	183900	300086650	3000	3000	3000	3000	0
74	20250205	183800	300086650	3000	3000	3000	3000	0
75	20250205	183700	300086650	3000	3000	3000	3000	0
76	20250205	183600	300086650	3000	3000	3000	3000	0
77	20250205	183500	300086650	3000	3000	3000	3000	0
78	20250205	183400	300086650	3000	3000	3000	3000	0
79	20250205	183300	300086650	3000	3000	3000	3000	0
80	20250205	183200	300086650	3000	3000	3000	3000	0
81	20250205	183100	300086650	3000	3000	3000	3000	0
82	20250205	183000	300086650	3000	3000	3000	3000	0
83	20250205	182900	300086650	3000	3000	3000	3000	0
84	20250205	182800	300086650	3000	3000	3000	3000	0
85	20250205	182700	300086650	3000	3000	3000	3000	0
86	20250205	182600	300086650	3000	3000	3000	3000	0
87	20250205	182500	300086650	3000	3000	3000	3000	0
88	20250205	182400	300086650	3000	3000	3000	3000	0
89	20250205	182300	300086650	3000	3000	3000	3000	0
90	20250205	182200	300086650	3000	3000	3000	3000	0
91	20250205	182100	300086650	3000	3000	3000	3000	0
92	20250205	182000	300086650	3000	3000	3000	3000	2898
93	20250205	181900	300086650	3000	3000	3000	3000	0
94	20250205	181800	300086650	3000	3000	3000	3000	0
95	20250205	181700	300086650	3000	3000	3000	3000	0
96	20250205	181600	300086650	3000	3000	3000	3000	0
97	20250205	181500	300086650	3000	3000	3000	3000	0
98	20250205	181400	300086650	3000	3000	3000	3000	0
99	20250205	181300	300086650	3000	3000	3000	3000	0
100	20250205	181200	300086650	3000	3000	3000	3000	0
101	20250205	181100	300086650	3000	3000	3000	3000	0
102	20250205	181000	300086650	3000	3000	3000	3000	0
103	20250205	180900	300086650	3000	3000	3000	3000	0
104	20250205	180800	300086650	3000	3000	3000	3000	0
105	20250205	180700	300086650	3000	3000	3000	3000	0
106	20250205	180600	300086650	3000	3000	3000	3000	0
107	20250205	180500	300086650	3000	3000	3000	3000	0
108	20250205	180400	300086650	3000	3000	3000	3000	0
109	20250205	180300	300086650	3000	3000	3000	3000	0
110	20250205	180200	300086650	3000	3000	3000	3000	0
111	20250205	180100	300086650	3000	3000	3000	3000	0
112	20250205	180000	300086650	3000	3000	3000	3000	0
113	20250205	175900	300086650	3000	3000	3000	3000	0
114	20250205	175800	300086650	3000	3000	3000	3000	0
115	20250205	175700	300086650	3000	3000	3000	3000	0
116	20250205	175600	300086650	3000	3000	3000	3000	0
117	20250205	175500	300086650	3000	3000	3000	3000	0
118	20250205	175400	300086650	3000	3000	3000	3000	0
119	20250205	175300	300086650	3000	3000	3000	3000	0
120	20250205	175200	300086650	3000	3000	3000	3000	0
121	20250205	175100	300086650	3000	3000	3000	3000	0
122	20250205	175000	300086650	3000	3000	3000	3000	2898
123	20250205	174900	300086650	3000	3000	3000	3000	0
124	20250205	174800	300086650	3000	3000	3000	3000	0
125	20250205	174700	300086650	3000	3000	3000	3000	0
126	20250205	174600	300086650	3000	3000	3000	3000	0
127	20250205	174500	300086650	3000	3000	3000	3000	0
128	20250205	174400	300086650	3000	3000	3000	3000	0
129	20250205	174300	300086650	3000	3000	3000	3000	0
130	20250205	174200	300086650	3000	3000	3000	3000	0
131	20250205	174100	300086650	3000	3000	3000	3000	0
132	20250205	174000	300086650	3000	3000	3000	3000	0
133	20250205	173900	300086650	3000	3000	3000	3000	0
134	20250205	173800	300086650	3000	3000	3000	3000	0
135	20250205	173700	300086650	3000	3000	3000	3000	0
136	20250205	173600	300086650	3000	3000	3000	3000	0
137	20250205	173500	300086650	3000	3000	3000	3000	0
138	20250205	173400	300086650	3000	3000	3000	3000	0
139	20250205	173300	300086650	3000	3000	3000	3000	0
140	20250205	173200	300086650	3000	3000	3000	3000	0
141	20250205	173100	300086650	3000	3000	3000	3000	0
142	20250205	173000	300086650	3000	3000	3000	3000	0
143	20250205	172900	300086650	3000	3000	3000	3000	0
144	20250205	172800	300086650	3000	3000	3000	3000	0
145	20250205	172700	300086650	3000	3000	3000	3000	0
146	20250205	172600	300086650	3000	3000	3000	3000	0
147	20250205	172500	300086650	3000	3000	3000	3000	0
148	20250205	172400	300086650	3000	3000	3000	3000	0
149	20250205	172300	300086650	3000	3000	3000	3000	0
150	20250205	172200	300086650	3000	3000	3000	3000	0
151	20250205	172100	300086650	3000	3000	3000	3000	0
152	20250205	172000	300086650	3000	3000	3000	3000	2898
153	20250205	171900	300086650	3000	3000	3000	3000	0
154	20250205	171800	300086650	3000	3000	3000	3000	0
155	20250205	171700	300086650	3000	3000	3000	3000	0
156	20250205	171600	300086650	3000	3000	3000	3000	0
157	20250205	171500	300086650	3000	3000	3000	3000	0
158	20250205	171400	300086650	3000	3000	3000	3000	0
159	20250205	171300	300086650	3000	3000	3000	3000	0
160	20250205	171200	300086650	3000	3000	3000	3000	0
161	20250205	171100	300086650	3000	3000	3000	3000	0
162	20250205	171000	300086650	3000	3000	3000	3000	0
163	20250205	170900	300086650	3000	3000	3000	3000	0
164	20250205	170800	300086650	3000	3000	3000	3000	0
165	20250205	170700	300086650	3000	3000	3000	3000	0
166	20250205	170600	300086650	3000	3000	3000	3000	0
167	20250205	170500	300086650	3000	3000	3000	3000	0
168	20250205	170400	300086650	3000	3000	3000	3000	0
169	20250205	170300	300086650	3000	3000	3000	3000	0
170	20250205	170200	300086650	3000	3000	3000	3000	0
171	20250205	170100	300086650	3000	3000	3000	3000	0
172	20250205	170000	300086650	3000	3000	3000	3000	0
173	20250205	165900	300086650	3000	3000	3000	3000	0
174	20250205	165800	300086650	3000	3000	3000	3000	0
175	20250205	165700	300086650	3000	3000	3000	3000	0
176	20250205	165600	300086650	3000	3000	3000	3000	0
177	20250205	165500	300086650	3000	3000	3000	3000	0
178	20250205	165400	300086650	3000	3000	3000	3000	0
179	20250205	165300	300086650	3000	3000	3000	3000	0
180	20250205	165200	300086650	3000	3000	3000	3000	0
181	20250205	165100	300086650	3000	3000	3000	3000	0
182	20250205	165000	300086650	3000	3000	3000	3000	2898
183	20250205	164900	300086650	3000	3000	3000	3000	0
184	20250205	164800	300086650	3000	3000	3000	3000	0
185	20250205	164700	300086650	3000	3000	3000	3000	0
186	20250205	164600	300086650	3000	3000	3000	3000	0
187	20250205	164500	300086650	3000	3000	3000	3000	0
188	20250205	164400	300086650	3000	3000	3000	3000	0
189	20250205	164300	300086650	3000	3000	3000	3000	0
190	20250205	164200	300086650	3000	3000	3000	3000	0
191	20250205	164100	300086650	3000	3000	3000	3000	0
192	20250205	164000	300086650	3000	3000	3000	3000	0
193	20250205	163900	300086650	3000	3000	3000	3000	0
194	20250205	163800	300086650	3000	3000	3000	3000	0
195	20250205	163700	300086650	3000	3000	3000	3000	0
196	20250205	163600	300086650	3000	3000	3000	3000	0
197	20250205	163500	300086650	3000	3000	3000	3000	0
198	20250205	163400	300086650	3000	3000	3000	3000	0
199	20250205	163300	300086650	3000	3000	3000	3000	0
200	20250205	163200	300086650	3000	3000	3000	3000	0
201	20250205	163100	300086650	3000	3000	3000	3000	0
202	20250205	163000	300086650	3000	3000	3000	3000	0
203	20250205	162900	300086650	3000	3000	3000	3000	0
204	20250205	162800	300086650	3000	3000	3000	3000	0
205	20250205	162700	300086650	3000	3000	3000	3000	0
206	20250205	162600	300086650	3000	3000	3000	3000	0
207	20250205	162500	300086650	3000	3000	3000	3000	0
208	20250205	162400	300086650	3000	3000	3000	3000	0
209	20250205	162300	300086650	3000	3000	3000	3000	0
210	20250205	162200	300086650	3000	3000	3000	3000	0
211	20250205	162100	300086650	3000	3000	3000	3000	0
212	20250205	162000	300086650	3000	3000	3000	3000	2898
213	20250205	161900	300086650	3000	3000	3000	3000	0
214	20250205	161800	300086650	3000	3000	3000	3000	0
215	20250205	161700	300086650	3000	3000	3000	3000	0
216	20250205	161600	300086650	3000	3000	3000	3000	0
217	20250205	161500	300086650	3000	3000	3000	3000	0
218	20250205	161400	300086650	3000	3000	3000	3000	0
219	20250205	161300	300086650	3000	3000	3000	3000	0
220	20250205	161200	300086650	3000	3000	3000	3000	0
221	20250205	161100	300086650	3000	3000	3000	3000	0
222	20250205	161000	300086650	3000	3000	3000	3000	0
223	20250205	160900	300086650	3000	3000	3000	3000	0
224	20250205	160800	300086650	3000	3000	3000	3000	0
225	20250205	160700	300086650	3000	3000	3000	3000	0
226	20250205	160600	300086650	3000	3000	3000	3000	0
227	20250205	160500	300086650	3000	3000	3000	3000	0
228	20250205	160400	300086650	3000	3000	3000	3000	0
229	20250205	160300	300086650	3000	3000	3000	3000	0
230	20250205	160200	300086650	3000	3000	3000	3000	0
231	20250205	160100	300086650	3000	3000	3000	3000	0
232	20250205	160000	300086650	3000	3000	3000	3000	0
233	20250205	155900	300086650	3000	3000	3000	3000	0
234	20250205	155800	300086650	3000	3000	3000	3000	0
235	20250205	155700	300086650	3000	3000	3000	3000	0
236	20250205	155600	300086650	3000	3000	3000	3000	0
237	20250205	155500	300086650	3000	3000	3000	3000	0
238	20250205	155400	300086650	3000	3000	3000	3000	0
239	20250205	155300	300086650	3000	3000	3000	3000	0
240	20250205	155200	300086650	3000	3000	3000	3000	0
241	20250205	155100	300086650	3000	3000	3000	3000	0
242	20250205	155000	300086650	3000	3000	3000	3000	2898
243	20250205	154900	300086650	3000	3000	3000	3000	0
244	20250205	154800	300086650	3000	3000	3000	3000	0
245	20250205	154700	300086650	3000	3000	3000	3000	0
246	20250205	154600	300086650	3000	3000	3000	3000	0
247	20250205	154500	300086650	3000	3000	3000	3000	0
248	20250205	154400	300086650	3000	3000	3000	3000	0
249	20250205	154300	300086650	3000	3000	3000	3000	0
250	20250205	154200	300086650	3000	3000	3000	3000	0
251	20250205	154100	300086650	3000	3000	3000	3000	0
252	20250205	154000	300086650	3000	3000	3000	3000	0
253	20250205	153900	300086650	3000	3000	3000	3000	0
254	20250205	153800	300086650	3000	3000	3000	3000	0
255	20250205	153700	300086650	3000	3000	3000	3000	0
256	20250205	153600	300086650	3000	3000	3000	3000	0
257	20250205	153500	300086650	3000	3000	3000	3000	0
258	20250205	153400	300086650	3000	3000	3000	3000	0
259	20250205	153300	300086650	3000	3000	3000	3000	0
260	20250205	153200	300086650	3000	3000	3000	3000	0
261	20250205	153100	300086650	3000	3000	3000	3000	0
262	20250205	153000	300086650	3000	3000	3000	3000	2898
263	20250205	152900	291392650	3000	3000	3000	3000	0
264	20250205	152800	291392650	3000	3000	3000	3000	0
265	20250205	152700	291392650	3000	3000	3000	3000	0
266	20250205	152600	291392650	3000	3000	3000	3000	0
267	20250205	152500	291392650	3000	3000	3000	3000	0
268	20250205	152400	291392650	3000	3000	3000	3000	0
269	20250205	152300	291392650	3000	3000	3000	3000	0
270	20250205	152200	291392650	3000	3000	3000	3000	0
271	20250205	152100	291392650	3000	3000	3000	3000	0
272	20250205	152000	291392650	3000	3000	3000	3000	0
273	20250205	151900	291392650	3000	2990	3000	2990	557
274	20250205	151800	289721820	2985	2995	2995	2985	5000
275	20250205	151700	274776770	3000	2995	3000	2995	120
276	20250205	151600	274416785	3000	3000	3000	3000	0
277	20250205	151500	274416785	3000	3000	3000	3000	1
278	20250205	151400	274413785	2995	2995	2995	2995	0
279	20250205	151300	274413785	2995	2995	2995	2995	200
280	20250205	151200	273814785	3000	3000	3000	3000	350
281	20250205	151100	272764785	3000	3000	3000	3000	1
282	20250205	151000	272761785	2995	2995	2995	2995	121
283	20250205	150900	272399390	3000	3000	3000	3000	0
284	20250205	150800	272399390	3000	3000	3000	3000	0
285	20250205	150700	272399390	3000	3000	3000	3000	0
286	20250205	150600	272399390	3000	3000	3000	3000	34
287	20250205	150500	272297390	2990	2990	2990	2990	27
288	20250205	150400	272216660	2990	2990	2990	2990	100
289	20250205	150300	271917660	2990	2990	2990	2990	4
290	20250205	150200	271905700	2990	3000	3000	2990	5097
291	20250205	150100	256659200	3000	2995	3000	2995	33
292	20250205	150000	256560215	3000	3000	3000	3000	0
293	20250205	145900	256560215	3000	3000	3000	3000	35
294	20250205	145800	256455215	3000	2995	3000	2995	201
295	20250205	145700	255853215	3000	3000	3000	3000	0
296	20250205	145600	255853215	3000	3000	3000	3000	86
297	20250205	145500	255595215	3000	3000	3000	3000	0
298	20250205	145400	255595215	3000	3000	3000	3000	59
299	20250205	145300	255418215	3000	3000	3000	3000	0
300	20250205	145200	255418215	3000	3000	3000	3000	0
301	20250205	145100	255418215	3000	3000	3000	3000	0
302	20250205	145000	255418215	3000	3000	3000	3000	0
303	20250205	144900	255418215	3000	3000	3000	3000	0
304	20250205	144800	255418215	3000	3005	3005	3000	1096
305	20250205	144700	252130025	3015	3015	3015	3015	1096
306	20250205	144600	248825585	3015	3015	3015	3015	0
307	20250205	144500	248825585	3015	3010	3015	3010	1050
308	20250205	144400	245664835	3010	3010	3010	3010	0
309	20250205	144300	245664835	3010	3010	3010	3010	1050
310	20250205	144200	242504335	3000	3000	3000	3000	0
311	20250205	144100	242504335	3000	3000	3000	3000	0
312	20250205	144000	242504335	3000	3000	3000	3000	0
313	20250205	143900	242504335	3000	3000	3000	3000	1
314	20250205	143800	242501335	3000	3000	3000	3000	0
315	20250205	143700	242501335	3000	3005	3005	3000	321
316	20250205	143600	241537835	3005	3005	3005	3005	600
317	20250205	143500	239734835	3005	3005	3005	3005	0
318	20250205	143400	239734835	3005	3005	3005	3005	200
319	20250205	143300	239133835	3005	3005	3005	3005	0
320	20250205	143200	239133835	3005	3005	3005	3005	100
321	20250205	143100	238833335	3000	3000	3000	3000	10
322	20250205	143000	238803335	3005	3005	3005	3005	106
323	20250205	142900	238484805	3005	3005	3005	3005	0
324	20250205	142800	238484805	3005	3005	3005	3005	1
325	20250205	142700	238481800	3000	3000	3000	3000	410
326	20250205	142600	237251800	3000	3000	3000	3000	0
327	20250205	142500	237251800	3000	3000	3000	3000	90
328	20250205	142400	236981800	3005	3005	3005	3005	100
329	20250205	142300	236681300	3005	3005	3005	3005	0
330	20250205	142200	236681300	3005	3005	3005	3005	0
331	20250205	142100	236681300	3005	3005	3005	3005	0
332	20250205	142000	236681300	3005	3005	3005	3005	0
333	20250205	141900	236681300	3005	3005	3005	3005	0
334	20250205	141800	236681300	3005	3005	3005	3005	0
335	20250205	141700	236681300	3005	3005	3005	3005	0
336	20250205	141600	236681300	3005	3005	3005	3005	0
337	20250205	141500	236681300	3005	3005	3005	3005	1
338	20250205	141400	236678295	2995	3000	3000	2995	2000
339	20250205	141300	230680750	3005	3005	3005	3005	0
340	20250205	141200	230680750	3005	3000	3005	3000	2
341	20250205	141100	230674745	3005	3005	3005	3005	0
342	20250205	141000	230674745	3005	3005	3005	3005	50
343	20250205	140900	230524495	3005	3005	3005	3005	0
344	20250205	140800	230524495	3005	3005	3005	3005	0
345	20250205	140700	230524495	3005	3005	3005	3005	1
346	20250205	140600	230521490	2995	2995	2995	2995	0
347	20250205	140500	230521490	2995	2995	2995	2995	0
348	20250205	140400	230521490	2995	2995	2995	2995	0
349	20250205	140300	230521490	2995	3000	3000	2995	1863
350	20250205	140200	224935080	3005	3005	3005	3005	0
351	20250205	140100	224935080	3005	3005	3005	3005	50
352	20250205	140000	224784830	3005	3005	3005	3005	0
353	20250205	135900	224784830	3005	3005	3005	3005	1
354	20250205	135800	224781825	3000	3000	3000	3000	733
355	20250205	135700	222582825	2995	2995	2995	2995	0
356	20250205	135600	222582825	2995	2995	2995	2995	8
357	20250205	135500	222558865	3000	3000	3000	3000	0
358	20250205	135400	222558865	3000	3000	3000	3000	0
359	20250205	135300	222558865	3000	3000	3000	3000	0
360	20250205	135200	222558865	3000	2995	3000	2995	11
361	20250205	135100	222525915	3000	3000	3000	3000	0
362	20250205	135000	222525915	3000	3000	3000	3000	1
363	20250205	134900	222522915	3000	3000	3000	3000	1
364	20250205	134800	222519915	2995	2995	2995	2995	4
365	20250205	134700	222507935	2995	2995	2995	2995	974
366	20250205	134600	219590805	3000	3000	3000	3000	0
367	20250205	134500	219590805	3000	3000	3000	3000	0
368	20250205	134400	219590805	3000	3000	3000	3000	0
369	20250205	134300	219590805	3000	3000	3000	3000	10
370	20250205	134200	219560805	3000	3000	3000	3000	0
371	20250205	134100	219560805	3000	3000	3000	3000	0
372	20250205	134000	219560805	3000	3000	3000	3000	0
373	20250205	133900	219560805	3000	3000	3000	3000	1
374	20250205	133800	219557805	3000	3000	3000	3000	0
375	20250205	133700	219557805	3000	2995	3000	2995	19
376	20250205	133600	219500895	2995	2995	2995	2995	0
377	20250205	133500	219500895	2995	2995	2995	2995	0
378	20250205	133400	219500895	2995	2995	2995	2995	0
379	20250205	133300	219500895	2995	2995	2995	2995	0
380	20250205	133200	219500895	2995	2995	2995	2995	86
381	20250205	133100	219243325	2995	2995	2995	2995	0
382	20250205	133000	219243325	2995	2995	2995	2995	500
383	20250205	132900	217745825	2990	2990	2990	2990	2
384	20250205	132800	217739845	2990	2990	2990	2990	4
385	20250205	132700	217727885	2990	2990	2990	2990	2
386	20250205	132600	217721905	2990	2990	2990	2990	680
387	20250205	132500	215688705	2995	2995	2995	2995	0
388	20250205	132400	215688705	2995	2995	2995	2995	43
389	20250205	132300	215559920	2995	2995	2995	2995	0
390	20250205	132200	215559920	2995	2995	2995	2995	50
391	20250205	132100	215410170	2995	2995	2995	2995	136
392	20250205	132000	215002850	2995	2995	2995	2995	25
393	20250205	131900	214927975	2995	2995	2995	2995	0
394	20250205	131800	214927975	2995	2995	2995	2995	0
395	20250205	131700	214927975	2995	2995	2995	2995	0
396	20250205	131600	214927975	2995	2995	2995	2995	0
397	20250205	131500	214927975	2995	2995	2995	2995	156
398	20250205	131400	214460755	2995	2995	2995	2995	1
399	20250205	131300	214457760	2995	2995	2995	2995	0
400	20250205	131200	214457760	2995	2995	2995	2995	30
401	20250205	131100	214367910	2995	2995	2995	2995	0
402	20250205	131000	214367910	2995	2995	2995	2995	20
403	20250205	130900	214308010	2995	2995	2995	2995	615
404	20250205	130800	212466085	2995	2995	2995	2995	0
405	20250205	130700	212466085	2995	2995	2995	2995	0
406	20250205	130600	212466085	2995	2995	2995	2995	0
407	20250205	130500	212466085	2995	2995	2995	2995	0
408	20250205	130400	212466085	2995	2995	2995	2995	330
409	20250205	130300	211477735	3000	3000	3000	3000	1
410	20250205	130200	211474735	3000	3000	3000	3000	0
411	20250205	130100	211474735	3000	3000	3000	3000	0
412	20250205	130000	211474735	3000	3000	3000	3000	50
413	20250205	125900	211324735	3000	3000	3000	3000	0
414	20250205	125800	211324735	3000	3000	3000	3000	10
415	20250205	125700	211294735	3000	3000	3000	3000	166
416	20250205	125600	210796735	3000	3000	3000	3000	5
417	20250205	125500	210781735	3000	3000	3000	3000	0
418	20250205	125400	210781735	3000	3000	3000	3000	0
419	20250205	125300	210781735	3000	3000	3000	3000	0
420	20250205	125200	210781735	3000	3000	3000	3000	0
421	20250205	125100	210781735	3000	3000	3000	3000	0
422	20250205	125000	210781735	3000	3000	3000	3000	3
423	20250205	124900	210772735	3000	3000	3000	3000	33
424	20250205	124800	210673735	3000	3000	3000	3000	301
425	20250205	124700	209770735	2995	2995	2995	2995	484
426	20250205	124600	208321155	3000	3000	3000	3000	0
427	20250205	124500	208321155	3000	3000	3000	3000	30
428	20250205	124400	208231155	3000	3000	3000	3000	0
429	20250205	124300	208231155	3000	3000	3000	3000	0
430	20250205	124200	208231155	3000	3000	3000	3000	327
431	20250205	124100	207250155	3000	3000	3000	3000	0
432	20250205	124000	207250155	3000	3000	3000	3000	0
433	20250205	123900	207250155	3000	3000	3000	3000	0
434	20250205	123800	207250155	3000	3000	3000	3000	0
435	20250205	123700	207250155	3000	3000	3000	3000	0
436	20250205	123600	207250155	3000	3000	3000	3000	0
437	20250205	123500	207250155	3000	3000	3000	3000	0
438	20250205	123400	207250155	3000	3000	3000	3000	428
439	20250205	123300	205966155	3000	3000	3000	3000	0
440	20250205	123200	205966155	3000	3000	3000	3000	67
441	20250205	123100	205765155	3000	3000	3000	3000	0
442	20250205	123000	205765155	3000	3000	3000	3000	0
443	20250205	122900	205765155	3000	3000	3000	3000	0
444	20250205	122800	205765155	3000	3000	3000	3000	0
445	20250205	122700	205765155	3000	3000	3000	3000	0
446	20250205	122600	205765155	3000	3000	3000	3000	0
447	20250205	122500	205765155	3000	3000	3000	3000	0
448	20250205	122400	205765155	3000	3000	3000	3000	0
449	20250205	122300	205765155	3000	3000	3000	3000	0
450	20250205	122200	205765155	3000	3000	3000	3000	0
451	20250205	122100	205765155	3000	3000	3000	3000	0
452	20250205	122000	205765155	3000	3000	3000	3000	0
453	20250205	121900	205765155	3000	3000	3000	3000	0
454	20250205	121800	205765155	3000	3000	3000	3000	90
455	20250205	121700	205495155	3000	3000	3000	3000	500
456	20250205	121600	203995155	3005	3005	3005	3005	0
457	20250205	121500	203995155	3005	3005	3005	3005	0
458	20250205	121400	203995155	3005	3005	3005	3005	0
459	20250205	121300	203995155	3005	3005	3005	3005	0
460	20250205	121200	203995155	3005	3005	3005	3005	100
461	20250205	121100	203694655	3005	3005	3005	3005	0
462	20250205	121000	203694655	3005	3005	3005	3005	0
463	20250205	120900	203694655	3005	3005	3005	3005	2
464	20250205	120800	203688645	3005	3005	3005	3005	0
465	20250205	120700	203688645	3005	3005	3005	3005	0
466	20250205	120600	203688645	3005	3005	3005	3005	0
467	20250205	120500	203688645	3005	3005	3005	3005	1
468	20250205	120400	203685640	2995	2995	2995	2995	0
469	20250205	120300	203685640	2995	2995	2995	2995	0
470	20250205	120200	203685640	2995	2995	2995	2995	10
471	20250205	120100	203655690	3005	2995	3005	2995	21
472	20250205	120000	203592735	3000	3000	3000	3000	10
473	20250205	115900	203562735	3005	3005	3005	3005	0
474	20250205	115800	203562735	3005	3005	3005	3005	1
475	20250205	115700	203559730	2995	2995	2995	2995	96
476	20250205	115600	203272210	3005	3005	3005	3005	0
477	20250205	115500	203272210	3005	3000	3005	3000	67
478	20250205	115400	203070895	3005	3005	3005	3005	0
479	20250205	115300	203070895	3005	3005	3005	3005	0
480	20250205	115200	203070895	3005	3005	3005	3005	0
481	20250205	115100	203070895	3005	3005	3005	3005	47
482	20250205	115000	202929660	2985	2990	2990	2985	10454
483	20250205	114900	171713045	3010	3010	3010	3010	0
484	20250205	114800	171713045	3010	3010	3010	3010	0
485	20250205	114700	171713045	3010	3010	3010	3010	0
486	20250205	114600	171713045	3010	3010	3010	3010	0
487	20250205	114500	171713045	3010	3010	3010	3010	0
488	20250205	114400	171713045	3010	3010	3010	3010	0
489	20250205	114300	171713045	3010	3010	3010	3010	0
490	20250205	114200	171713045	3010	3010	3010	3010	1
491	20250205	114100	171710035	2990	2990	2990	2990	0
492	20250205	114000	171710035	2990	2990	2990	2990	538
493	20250205	113900	170101415	2990	2995	2995	2990	1468
494	20250205	113800	165710660	2990	2990	2990	2990	0
495	20250205	113700	165710660	2990	2990	2990	2990	0
496	20250205	113600	165710660	2990	2990	2990	2990	0
497	20250205	113500	165710660	2990	3000	3000	2990	5000
498	20250205	113400	150754320	2995	2995	2995	2995	0
499	20250205	113300	150754320	2995	2995	2995	2995	0
500	20250205	113200	150754320	2995	3005	3005	2995	2158
501	20250205	113100	144286430	3005	3005	3005	3005	31
502	20250205	113000	144193275	3000	3005	3005	3000	767
503	20250205	112900	141888490	3010	3010	3010	3010	0
504	20250205	112800	141888490	3010	3010	3010	3010	0
505	20250205	112700	141888490	3010	3010	3010	3010	0
506	20250205	112600	141888490	3010	3010	3010	3010	0
507	20250205	112500	141888490	3010	3010	3010	3010	0
508	20250205	112400	141888490	3010	3010	3010	3010	0
509	20250205	112300	141888490	3010	3010	3010	3010	0
510	20250205	112200	141888490	3010	3010	3010	3010	0
511	20250205	112100	141888490	3010	3010	3010	3010	15
512	20250205	112000	141843340	3010	3010	3010	3010	0
513	20250205	111900	141843340	3010	3010	3010	3010	0
514	20250205	111800	141843340	3010	3010	3010	3010	100
515	20250205	111700	141542340	3010	3010	3010	3010	0
516	20250205	111600	141542340	3010	3010	3010	3010	0
517	20250205	111500	141542340	3010	3010	3010	3010	124
518	20250205	111400	141169100	3010	3010	3010	3010	122
519	20250205	111300	140801880	3010	3010	3010	3010	0
520	20250205	111200	140801880	3010	3010	3010	3010	39
521	20250205	111100	140684490	3010	3010	3010	3010	400
522	20250205	111000	139480490	3010	3010	3010	3010	85
523	20250205	110900	139224640	3010	3010	3010	3010	0
524	20250205	110800	139224640	3010	3010	3010	3010	100
525	20250205	110700	138923640	3000	3000	3000	3000	29
526	20250205	110600	138836640	3010	3010	3010	3010	0
527	20250205	110500	138836640	3010	3010	3010	3010	0
528	20250205	110400	138836640	3010	3010	3010	3010	33
529	20250205	110300	138737310	3010	3010	3010	3010	0
530	20250205	110200	138737310	3010	3010	3010	3010	0
531	20250205	110100	138737310	3010	3010	3010	3010	0
532	20250205	110000	138737310	3010	3010	3010	3010	0
533	20250205	105900	138737310	3010	3010	3010	3010	1
534	20250205	105800	138734300	3000	3000	3000	3000	1338
535	20250205	105700	134720300	3000	3000	3000	3000	0
536	20250205	105600	134720300	3000	3000	3000	3000	0
537	20250205	105500	134720300	3000	3000	3000	3000	0
538	20250205	105400	134720300	3000	3000	3000	3000	0
539	20250205	105300	134720300	3000	3000	3000	3000	0
540	20250205	105200	134720300	3000	3000	3000	3000	0
541	20250205	105100	134720300	3000	3000	3000	3000	0
542	20250205	105000	134720300	3000	3000	3000	3000	605
543	20250205	104900	132905300	3000	3005	3005	3000	12
544	20250205	104800	132869275	3005	3005	3005	3005	0
545	20250205	104700	132869275	3005	3005	3005	3005	0
546	20250205	104600	132869275	3005	3005	3005	3005	0
547	20250205	104500	132869275	3005	3005	3005	3005	0
548	20250205	104400	132869275	3005	3005	3005	3005	0
549	20250205	104300	132869275	3005	3005	3005	3005	0
550	20250205	104200	132869275	3005	3005	3005	3005	500
551	20250205	104100	131366775	3005	3005	3005	3005	1
552	20250205	104000	131363770	2995	2995	2995	2995	2
553	20250205	103900	131357780	2995	2995	2995	2995	16
554	20250205	103800	131309860	3005	3005	3005	3005	0
555	20250205	103700	131309860	3005	3005	3005	3005	0
556	20250205	103600	131309860	3005	2995	3005	2995	1398
557	20250205	103500	127122840	3000	3000	3000	3000	119
558	20250205	103400	126765840	3000	3000	3000	3000	0
559	20250205	103300	126765840	3000	2995	3000	2995	101
560	20250205	103200	126463340	2995	2995	2995	2995	64
561	20250205	103100	126271660	2995	3000	3000	2995	1398
562	20250205	103000	122079450	3010	3010	3010	3010	0
563	20250205	102900	122079450	3010	3010	3010	3010	1
564	20250205	102800	122076440	3000	3000	3000	3000	6
565	20250205	102700	122058440	3000	3000	3000	3000	2
566	20250205	102600	122052440	3000	3000	3000	3000	0
567	20250205	102500	122052440	3000	3000	3000	3000	186
568	20250205	102400	121494440	3000	3000	3000	3000	1582
569	20250205	102300	116748440	3000	2995	3000	2995	1024
570	20250205	102200	113681435	3000	3000	3000	3000	0
571	20250205	102100	113681435	3000	3000	3000	3000	0
572	20250205	102000	113681435	3000	3000	3000	3000	0
573	20250205	101900	113681435	3000	3005	3005	3000	514
574	20250205	101800	112138830	3005	3005	3005	3005	0
575	20250205	101700	112138830	3005	3000	3005	3000	734
576	20250205	101600	109936480	3000	3000	3000	3000	110
577	20250205	101500	109606480	3010	3010	3010	3010	0
578	20250205	101400	109606480	3010	3000	3010	3000	128
579	20250205	101300	109222470	3010	3010	3010	3010	0
580	20250205	101200	109222470	3010	3000	3010	3000	204
581	20250205	101100	108610460	3010	3010	3010	3010	0
582	20250205	101000	108610460	3010	3010	3010	3010	0
583	20250205	100900	108610460	3010	3010	3010	3010	0
584	20250205	100800	108610460	3010	3010	3010	3010	0
585	20250205	100700	108610460	3010	3010	3010	3010	457
586	20250205	100600	107234890	3010	3010	3010	3010	545
587	20250205	100500	105594440	3000	3000	3000	3000	0
588	20250205	100400	105594440	3000	3000	3000	3000	22
589	20250205	100300	105528440	3000	3000	3000	3000	500
590	20250205	100200	104028440	3000	3000	3000	3000	288
591	20250205	100100	103164440	3000	3000	3000	3000	81
592	20250205	100000	102921440	3000	3000	3000	3000	0
593	20250205	095900	102921440	3000	3000	3000	3000	450
594	20250205	095800	101571440	3000	3000	3000	3000	1444
595	20250205	095700	97239440	3000	3000	3000	3000	0
596	20250205	095600	97239440	3000	3000	3000	3000	1
597	20250205	095500	97236440	3000	3000	3000	3000	0
598	20250205	095400	97236440	3000	3000	3000	3000	20
599	20250205	095300	97176440	3000	3000	3000	3000	0
600	20250205	095200	97176440	3000	3000	3000	3000	1177
601	20250205	095100	93645440	3005	3005	3005	3005	80
602	20250205	095000	93405040	3005	3005	3005	3005	398
603	20250205	094900	92209050	3005	3005	3005	3005	0
604	20250205	094800	92209050	3005	3005	3005	3005	0
605	20250205	094700	92209050	3005	3015	3015	3005	402
606	20250205	094600	91001020	3015	3015	3015	3015	100
607	20250205	094500	90699520	3015	3015	3015	3015	0
608	20250205	094400	90699520	3015	3015	3015	3015	0
609	20250205	094300	90699520	3015	3005	3015	3005	20
610	20250205	094200	90639350	3000	3000	3000	3000	0
611	20250205	094100	90639350	3000	3010	3010	3000	200
612	20250205	094000	90039250	3010	3010	3010	3010	10
613	20250205	093900	90009150	3010	3010	3010	3010	0
614	20250205	093800	90009150	3010	3010	3010	3010	2508
615	20250205	093700	82460070	3010	3010	3010	3010	1
616	20250205	093600	82457060	3010	3010	3010	3010	171
617	20250205	093500	81942350	3010	3010	3010	3010	2
618	20250205	093400	81936330	3010	3010	3010	3010	6
619	20250205	093300	81918270	3010	3010	3010	3010	0
620	20250205	093200	81918270	3010	3000	3010	3000	665
621	20250205	093100	79923250	3000	3000	3000	3000	311
622	20250205	093000	78990250	3000	3000	3000	3000	50
623	20250205	092900	78840250	3000	3000	3000	3000	71
624	20250205	092800	78627250	3010	3000	3010	3000	131
625	20250205	092700	78233540	3015	3015	3015	3015	50
626	20250205	092600	78082790	3015	3000	3015	2995	734
627	20250205	092500	75883275	3000	3000	3000	3000	830
628	20250205	092400	73393275	3000	3000	3000	3000	1
629	20250205	092300	73390275	3000	3005	3005	3000	2592
630	20250205	092200	65610220	3005	3015	3015	3005	7066
631	20250205	092100	44362150	3030	3030	3030	3030	0
632	20250205	092000	44362150	3030	3030	3030	3030	0
633	20250205	091900	44362150	3030	3030	3030	3030	0
634	20250205	091800	44362150	3030	3030	3030	3015	502
635	20250205	091700	42848585	3015	3015	3015	3015	4
636	20250205	091600	42836525	3015	3015	3015	3015	0
637	20250205	091500	42836525	3015	3015	3015	3015	1256
638	20250205	091400	39049685	3015	3030	3030	3010	1828
639	20250205	091300	33542405	3030	3010	3030	3010	301
640	20250205	091200	32636375	3010	3015	3015	3010	570
641	20250205	091100	30919020	3030	3030	3030	3030	59
642	20250205	091000	30740250	3010	3010	3010	3010	257
643	20250205	090900	29966680	3010	3020	3025	3010	2561
644	20250205	090800	22248450	3030	3030	3030	3030	79
645	20250205	090700	22009080	3035	3035	3035	3035	100
646	20250205	090600	21705580	3035	3015	3035	3015	3
647	20250205	090500	21696495	3035	3025	3035	3025	4231
648	20250205	090400	8878410	3030	3030	3030	3030	0
649	20250205	090300	8878410	3030	3015	3030	3010	1115
650	20250205	090200	5522235	3015	3030	3030	3015	101
651	20250205	090100	5217705	3025	3015	3025	3015	312
652	20250205	090000	4276655	3015	3000	3015	2990	1427