KissMeData/006840/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184900	95578480	9900	9900	9900	9900	329
3	20250205	184800	95578480	9900	9900	9900	9900	0
4	20250205	184700	95578480	9900	9900	9900	9900	0
5	20250205	184600	95578480	9900	9900	9900	9900	0
6	20250205	184500	95578480	9900	9900	9900	9900	0
7	20250205	184400	95578480	9900	9900	9900	9900	0
8	20250205	184300	95578480	9900	9900	9900	9900	0
9	20250205	184200	95578480	9900	9900	9900	9900	0
10	20250205	184100	95578480	9900	9900	9900	9900	0
11	20250205	184000	95578480	9900	9900	9900	9900	0
12	20250205	183900	95578480	9900	9900	9900	9900	0
13	20250205	183800	95578480	9900	9900	9900	9900	0
14	20250205	183700	95578480	9900	9900	9900	9900	0
15	20250205	183600	95578480	9900	9900	9900	9900	0
16	20250205	183500	95578480	9900	9900	9900	9900	0
17	20250205	183400	95578480	9900	9900	9900	9900	0
18	20250205	183300	95578480	9900	9900	9900	9900	0
19	20250205	183200	95578480	9900	9900	9900	9900	0
20	20250205	183100	95578480	9900	9900	9900	9900	0
21	20250205	183000	95578480	9900	9900	9900	9900	0
22	20250205	182900	95578480	9900	9900	9900	9900	0
23	20250205	182800	95578480	9900	9900	9900	9900	0
24	20250205	182700	95578480	9900	9900	9900	9900	0
25	20250205	182600	95578480	9900	9900	9900	9900	0
26	20250205	182500	95578480	9900	9900	9900	9900	0
27	20250205	182400	95578480	9900	9900	9900	9900	0
28	20250205	182300	95578480	9900	9900	9900	9900	0
29	20250205	182200	95578480	9900	9900	9900	9900	0
30	20250205	182100	95578480	9900	9900	9900	9900	0
31	20250205	182000	95578480	9900	9900	9900	9900	0
32	20250205	181900	95578480	9900	9900	9900	9900	329
33	20250205	181800	95578480	9900	9900	9900	9900	0
34	20250205	181700	95578480	9900	9900	9900	9900	0
35	20250205	181600	95578480	9900	9900	9900	9900	0
36	20250205	181500	95578480	9900	9900	9900	9900	0
37	20250205	181400	95578480	9900	9900	9900	9900	0
38	20250205	181300	95578480	9900	9900	9900	9900	0
39	20250205	181200	95578480	9900	9900	9900	9900	0
40	20250205	181100	95578480	9900	9900	9900	9900	0
41	20250205	181000	95578480	9900	9900	9900	9900	0
42	20250205	180900	95578480	9900	9900	9900	9900	0
43	20250205	180800	95578480	9900	9900	9900	9900	0
44	20250205	180700	95578480	9900	9900	9900	9900	0
45	20250205	180600	95578480	9900	9900	9900	9900	0
46	20250205	180500	95578480	9900	9900	9900	9900	0
47	20250205	180400	95578480	9900	9900	9900	9900	0
48	20250205	180300	95578480	9900	9900	9900	9900	0
49	20250205	180200	95578480	9900	9900	9900	9900	0
50	20250205	180100	95578480	9900	9900	9900	9900	0
51	20250205	180000	95578480	9900	9900	9900	9900	0
52	20250205	175900	95578480	9900	9900	9900	9900	0
53	20250205	175800	95578480	9900	9900	9900	9900	0
54	20250205	175700	95578480	9900	9900	9900	9900	0
55	20250205	175600	95578480	9900	9900	9900	9900	0
56	20250205	175500	95578480	9900	9900	9900	9900	0
57	20250205	175400	95578480	9900	9900	9900	9900	0
58	20250205	175300	95578480	9900	9900	9900	9900	0
59	20250205	175200	95578480	9900	9900	9900	9900	0
60	20250205	175100	95578480	9900	9900	9900	9900	0
61	20250205	175000	95578480	9900	9900	9900	9900	0
62	20250205	174900	95578480	9900	9900	9900	9900	329
63	20250205	174800	95578480	9900	9900	9900	9900	0
64	20250205	174700	95578480	9900	9900	9900	9900	0
65	20250205	174600	95578480	9900	9900	9900	9900	0
66	20250205	174500	95578480	9900	9900	9900	9900	0
67	20250205	174400	95578480	9900	9900	9900	9900	0
68	20250205	174300	95578480	9900	9900	9900	9900	0
69	20250205	174200	95578480	9900	9900	9900	9900	0
70	20250205	174100	95578480	9900	9900	9900	9900	0
71	20250205	174000	95578480	9900	9900	9900	9900	0
72	20250205	173900	95578480	9900	9900	9900	9900	0
73	20250205	173800	95578480	9900	9900	9900	9900	0
74	20250205	173700	95578480	9900	9900	9900	9900	0
75	20250205	173600	95578480	9900	9900	9900	9900	0
76	20250205	173500	95578480	9900	9900	9900	9900	0
77	20250205	173400	95578480	9900	9900	9900	9900	0
78	20250205	173300	95578480	9900	9900	9900	9900	0
79	20250205	173200	95578480	9900	9900	9900	9900	0
80	20250205	173100	95578480	9900	9900	9900	9900	0
81	20250205	173000	95578480	9900	9900	9900	9900	0
82	20250205	172900	95578480	9900	9900	9900	9900	0
83	20250205	172800	95578480	9900	9900	9900	9900	0
84	20250205	172700	95578480	9900	9900	9900	9900	0
85	20250205	172600	95578480	9900	9900	9900	9900	0
86	20250205	172500	95578480	9900	9900	9900	9900	0
87	20250205	172400	95578480	9900	9900	9900	9900	0
88	20250205	172300	95578480	9900	9900	9900	9900	0
89	20250205	172200	95578480	9900	9900	9900	9900	0
90	20250205	172100	95578480	9900	9900	9900	9900	0
91	20250205	172000	95578480	9900	9900	9900	9900	0
92	20250205	171900	95578480	9900	9900	9900	9900	329
93	20250205	171800	95578480	9900	9900	9900	9900	0
94	20250205	171700	95578480	9900	9900	9900	9900	0
95	20250205	171600	95578480	9900	9900	9900	9900	0
96	20250205	171500	95578480	9900	9900	9900	9900	0
97	20250205	171400	95578480	9900	9900	9900	9900	0
98	20250205	171300	95578480	9900	9900	9900	9900	0
99	20250205	171200	95578480	9900	9900	9900	9900	0
100	20250205	171100	95578480	9900	9900	9900	9900	0
101	20250205	171000	95578480	9900	9900	9900	9900	0
102	20250205	170900	95578480	9900	9900	9900	9900	0
103	20250205	170800	95578480	9900	9900	9900	9900	0
104	20250205	170700	95578480	9900	9900	9900	9900	0
105	20250205	170600	95578480	9900	9900	9900	9900	0
106	20250205	170500	95578480	9900	9900	9900	9900	0
107	20250205	170400	95578480	9900	9900	9900	9900	0
108	20250205	170300	95578480	9900	9900	9900	9900	0
109	20250205	170200	95578480	9900	9900	9900	9900	0
110	20250205	170100	95578480	9900	9900	9900	9900	0
111	20250205	170000	95578480	9900	9900	9900	9900	0
112	20250205	165900	95578480	9900	9900	9900	9900	0
113	20250205	165800	95578480	9900	9900	9900	9900	0
114	20250205	165700	95578480	9900	9900	9900	9900	0
115	20250205	165600	95578480	9900	9900	9900	9900	0
116	20250205	165500	95578480	9900	9900	9900	9900	0
117	20250205	165400	95578480	9900	9900	9900	9900	0
118	20250205	165300	95578480	9900	9900	9900	9900	0
119	20250205	165200	95578480	9900	9900	9900	9900	0
120	20250205	165100	95578480	9900	9900	9900	9900	0
121	20250205	165000	95578480	9900	9900	9900	9900	0
122	20250205	164900	95578480	9900	9900	9900	9900	329
123	20250205	164800	95578480	9900	9900	9900	9900	0
124	20250205	164700	95578480	9900	9900	9900	9900	0
125	20250205	164600	95578480	9900	9900	9900	9900	0
126	20250205	164500	95578480	9900	9900	9900	9900	0
127	20250205	164400	95578480	9900	9900	9900	9900	0
128	20250205	164300	95578480	9900	9900	9900	9900	0
129	20250205	164200	95578480	9900	9900	9900	9900	0
130	20250205	164100	95578480	9900	9900	9900	9900	0
131	20250205	164000	95578480	9900	9900	9900	9900	0
132	20250205	163900	95578480	9900	9900	9900	9900	0
133	20250205	163800	95578480	9900	9900	9900	9900	0
134	20250205	163700	95578480	9900	9900	9900	9900	0
135	20250205	163600	95578480	9900	9900	9900	9900	0
136	20250205	163500	95578480	9900	9900	9900	9900	0
137	20250205	163400	95578480	9900	9900	9900	9900	0
138	20250205	163300	95578480	9900	9900	9900	9900	0
139	20250205	163200	95578480	9900	9900	9900	9900	0
140	20250205	163100	95578480	9900	9900	9900	9900	0
141	20250205	163000	95578480	9900	9900	9900	9900	0
142	20250205	162900	95578480	9900	9900	9900	9900	0
143	20250205	162800	95578480	9900	9900	9900	9900	0
144	20250205	162700	95578480	9900	9900	9900	9900	0
145	20250205	162600	95578480	9900	9900	9900	9900	0
146	20250205	162500	95578480	9900	9900	9900	9900	0
147	20250205	162400	95578480	9900	9900	9900	9900	0
148	20250205	162300	95578480	9900	9900	9900	9900	0
149	20250205	162200	95578480	9900	9900	9900	9900	0
150	20250205	162100	95578480	9900	9900	9900	9900	0
151	20250205	162000	95578480	9900	9900	9900	9900	0
152	20250205	161900	95578480	9900	9900	9900	9900	329
153	20250205	161800	95578480	9900	9900	9900	9900	0
154	20250205	161700	95578480	9900	9900	9900	9900	0
155	20250205	161600	95578480	9900	9900	9900	9900	0
156	20250205	161500	95578480	9900	9900	9900	9900	0
157	20250205	161400	95578480	9900	9900	9900	9900	0
158	20250205	161300	95578480	9900	9900	9900	9900	0
159	20250205	161200	95578480	9900	9900	9900	9900	0
160	20250205	161100	95578480	9900	9900	9900	9900	0
161	20250205	161000	95578480	9900	9900	9900	9900	0
162	20250205	160900	95578480	9900	9900	9900	9900	0
163	20250205	160800	95578480	9900	9900	9900	9900	0
164	20250205	160700	95578480	9900	9900	9900	9900	0
165	20250205	160600	95578480	9900	9900	9900	9900	0
166	20250205	160500	95578480	9900	9900	9900	9900	0
167	20250205	160400	95578480	9900	9900	9900	9900	0
168	20250205	160300	95578480	9900	9900	9900	9900	0
169	20250205	160200	95578480	9900	9900	9900	9900	0
170	20250205	160100	95578480	9900	9900	9900	9900	0
171	20250205	160000	95578480	9900	9900	9900	9900	0
172	20250205	155900	95578480	9900	9900	9900	9900	0
173	20250205	155800	95578480	9900	9900	9900	9900	0
174	20250205	155700	95578480	9900	9900	9900	9900	0
175	20250205	155600	95578480	9900	9900	9900	9900	0
176	20250205	155500	95578480	9900	9900	9900	9900	0
177	20250205	155400	95578480	9900	9900	9900	9900	0
178	20250205	155300	95578480	9900	9900	9900	9900	0
179	20250205	155200	95578480	9900	9900	9900	9900	0
180	20250205	155100	95578480	9900	9900	9900	9900	0
181	20250205	155000	95578480	9900	9900	9900	9900	0
182	20250205	154900	95578480	9900	9900	9900	9900	329
183	20250205	154800	95578480	9900	9900	9900	9900	0
184	20250205	154700	95578480	9900	9900	9900	9900	0
185	20250205	154600	95578480	9900	9900	9900	9900	0
186	20250205	154500	95578480	9900	9900	9900	9900	0
187	20250205	154400	95578480	9900	9900	9900	9900	0
188	20250205	154300	95578480	9900	9900	9900	9900	0
189	20250205	154200	95578480	9900	9900	9900	9900	0
190	20250205	154100	95578480	9900	9900	9900	9900	0
191	20250205	154000	95578480	9900	9900	9900	9900	0
192	20250205	153900	95578480	9900	9900	9900	9900	0
193	20250205	153800	95578480	9900	9900	9900	9900	0
194	20250205	153700	95578480	9900	9900	9900	9900	0
195	20250205	153600	95578480	9900	9900	9900	9900	0
196	20250205	153500	95578480	9900	9900	9900	9900	0
197	20250205	153400	95578480	9900	9900	9900	9900	0
198	20250205	153300	95578480	9900	9900	9900	9900	0
199	20250205	153200	95578480	9900	9900	9900	9900	0
200	20250205	153100	95578480	9900	9900	9900	9900	0
201	20250205	153000	95578480	9900	9900	9900	9900	329
202	20250205	152900	92321380	9920	9920	9920	9920	0
203	20250205	152800	92321380	9920	9920	9920	9920	0
204	20250205	152700	92321380	9920	9920	9920	9920	0
205	20250205	152600	92321380	9920	9920	9920	9920	0
206	20250205	152500	92321380	9920	9920	9920	9920	0
207	20250205	152400	92321380	9920	9920	9920	9920	0
208	20250205	152300	92321380	9920	9920	9920	9920	0
209	20250205	152200	92321380	9920	9920	9920	9920	0
210	20250205	152100	92321380	9920	9920	9920	9920	0
211	20250205	152000	92321380	9920	9920	9920	9920	0
212	20250205	151900	92321380	9920	9920	9920	9920	0
213	20250205	151800	92321380	9920	9920	9920	9920	0
214	20250205	151700	92321380	9920	9920	9920	9920	20
215	20250205	151600	92122980	9920	9920	9920	9920	0
216	20250205	151500	92122980	9920	9920	9920	9920	0
217	20250205	151400	92122980	9920	9920	9920	9920	0
218	20250205	151300	92122980	9920	9920	9920	9920	15
219	20250205	151200	91974180	9970	9970	9970	9970	0
220	20250205	151100	91974180	9970	9970	9970	9970	0
221	20250205	151000	91974180	9970	9970	9970	9970	0
222	20250205	150900	91974180	9970	9970	9970	9970	0
223	20250205	150800	91974180	9970	9970	9970	9970	0
224	20250205	150700	91974180	9970	9970	9970	9970	1
225	20250205	150600	91964210	9910	9910	9910	9910	1064
226	20250205	150500	81419970	9900	9900	9900	9900	0
227	20250205	150400	81419970	9900	9900	9900	9900	3
228	20250205	150300	81390270	9890	9890	9900	9890	5
229	20250205	150200	81340810	9900	9900	9900	9890	97
230	20250205	150100	80380520	9910	9900	9910	9900	2
231	20250205	150000	80360710	9910	9910	9910	9910	250
232	20250205	145900	77883210	9920	9960	9960	9910	2433
233	20250205	145800	53738850	9990	9990	9990	9990	0
234	20250205	145700	53738850	9990	9990	9990	9990	0
235	20250205	145600	53738850	9990	9990	9990	9990	0
236	20250205	145500	53738850	9990	9990	9990	9990	0
237	20250205	145400	53738850	9990	9990	9990	9990	11
238	20250205	145300	53628960	9990	9990	9990	9990	0
239	20250205	145200	53628960	9990	9990	9990	9990	0
240	20250205	145100	53628960	9990	9990	9990	9990	0
241	20250205	145000	53628960	9990	9990	9990	9990	0
242	20250205	144900	53628960	9990	9990	9990	9990	0
243	20250205	144800	53628960	9990	9990	9990	9990	0
244	20250205	144700	53628960	9990	9990	9990	9990	0
245	20250205	144600	53628960	9990	9990	9990	9990	0
246	20250205	144500	53628960	9990	9990	9990	9990	0
247	20250205	144400	53628960	9990	9990	9990	9990	5
248	20250205	144300	53579010	9990	9990	9990	9990	1
249	20250205	144200	53569020	9970	9970	9970	9970	0
250	20250205	144100	53569020	9970	9970	9970	9970	0
251	20250205	144000	53569020	9970	9970	9970	9970	0
252	20250205	143900	53569020	9970	9970	9970	9970	0
253	20250205	143800	53569020	9970	9970	9970	9970	0
254	20250205	143700	53569020	9970	9970	9970	9970	0
255	20250205	143600	53569020	9970	9970	9970	9970	0
256	20250205	143500	53569020	9970	9970	9970	9970	0
257	20250205	143400	53569020	9970	9970	9970	9970	1
258	20250205	143300	53559050	10000	10000	10000	10000	0
259	20250205	143200	53559050	10000	10000	10000	10000	0
260	20250205	143100	53559050	10000	10000	10000	10000	0
261	20250205	143000	53559050	10000	10000	10000	10000	0
262	20250205	142900	53559050	10000	10000	10000	10000	0
263	20250205	142800	53559050	10000	10000	10000	10000	0
264	20250205	142700	53559050	10000	10000	10000	10000	0
265	20250205	142600	53559050	10000	10000	10000	10000	0
266	20250205	142500	53559050	10000	10000	10000	10000	0
267	20250205	142400	53559050	10000	10000	10000	10000	0
268	20250205	142300	53559050	10000	10000	10000	10000	0
269	20250205	142200	53559050	10000	10000	10000	10000	0
270	20250205	142100	53559050	10000	10000	10000	10000	0
271	20250205	142000	53559050	10000	10000	10000	10000	0
272	20250205	141900	53559050	10000	10000	10000	10000	0
273	20250205	141800	53559050	10000	10000	10000	10000	0
274	20250205	141700	53559050	10000	10000	10000	10000	0
275	20250205	141600	53559050	10000	10000	10000	10000	0
276	20250205	141500	53559050	10000	9990	10000	9990	162
277	20250205	141400	51940120	9990	9990	9990	9990	0
278	20250205	141300	51940120	9990	9990	9990	9990	0
279	20250205	141200	51940120	9990	9990	9990	9990	1
280	20250205	141100	51930130	9970	9970	9970	9970	340
281	20250205	141000	48540330	9970	9970	9970	9970	0
282	20250205	140900	48540330	9970	9970	9970	9970	0
283	20250205	140800	48540330	9970	9970	9970	9970	0
284	20250205	140700	48540330	9970	9970	9970	9970	0
285	20250205	140600	48540330	9970	9970	9970	9970	0
286	20250205	140500	48540330	9970	9970	9970	9970	0
287	20250205	140400	48540330	9970	9970	9970	9970	0
288	20250205	140300	48540330	9970	9970	9970	9970	0
289	20250205	140200	48540330	9970	9970	9970	9970	24
290	20250205	140100	48301050	9980	9980	9980	9980	0
291	20250205	140000	48301050	9980	9980	9980	9980	0
292	20250205	135900	48301050	9980	9980	9980	9980	0
293	20250205	135800	48301050	9980	9980	9980	9980	0
294	20250205	135700	48301050	9980	9980	9980	9980	0
295	20250205	135600	48301050	9980	9980	9980	9980	0
296	20250205	135500	48301050	9980	9980	9980	9980	0
297	20250205	135400	48301050	9980	9980	9980	9980	0
298	20250205	135300	48301050	9980	9980	9980	9980	186
299	20250205	135200	46444770	9970	9970	9970	9970	0
300	20250205	135100	46444770	9970	9970	9970	9970	0
301	20250205	135000	46444770	9970	9970	9970	9970	0
302	20250205	134900	46444770	9970	9970	9970	9970	0
303	20250205	134800	46444770	9970	9970	9970	9970	0
304	20250205	134700	46444770	9970	9970	9970	9970	0
305	20250205	134600	46444770	9970	9970	9970	9970	0
306	20250205	134500	46444770	9970	9970	9970	9970	0
307	20250205	134400	46444770	9970	9970	9970	9970	0
308	20250205	134300	46444770	9970	9970	9970	9970	0
309	20250205	134200	46444770	9970	9970	9970	9970	0
310	20250205	134100	46444770	9970	9970	9970	9970	0
311	20250205	134000	46444770	9970	9970	9970	9970	0
312	20250205	133900	46444770	9970	9970	9970	9970	0
313	20250205	133800	46444770	9970	9970	9970	9970	0
314	20250205	133700	46444770	9970	9970	9970	9970	0
315	20250205	133600	46444770	9970	9970	9970	9970	1
316	20250205	133500	46434800	9950	9950	9950	9950	0
317	20250205	133400	46434800	9950	9950	9950	9950	0
318	20250205	133300	46434800	9950	9950	9950	9950	0
319	20250205	133200	46434800	9950	9950	9950	9950	0
320	20250205	133100	46434800	9950	9950	9950	9950	0
321	20250205	133000	46434800	9950	9950	9950	9950	0
322	20250205	132900	46434800	9950	9950	9950	9950	0
323	20250205	132800	46434800	9950	9950	9950	9950	0
324	20250205	132700	46434800	9950	9950	9950	9950	0
325	20250205	132600	46434800	9950	9980	9980	9950	532
326	20250205	132500	41141160	9980	9980	9980	9980	12
327	20250205	132400	41021400	9960	9970	9970	9960	15
328	20250205	132300	40871920	9980	9980	9980	9980	1
329	20250205	132200	40861940	9980	9980	9980	9980	2
330	20250205	132100	40841980	9990	9990	9990	9990	0
331	20250205	132000	40841980	9990	9990	9990	9990	0
332	20250205	131900	40841980	9990	9990	9990	9990	0
333	20250205	131800	40841980	9990	9990	9990	9990	0
334	20250205	131700	40841980	9990	9990	9990	9990	0
335	20250205	131600	40841980	9990	9990	9990	9990	0
336	20250205	131500	40841980	9990	9990	9990	9990	0
337	20250205	131400	40841980	9990	9990	9990	9990	0
338	20250205	131300	40841980	9990	9990	9990	9990	0
339	20250205	131200	40841980	9990	9990	9990	9990	0
340	20250205	131100	40841980	9990	9990	9990	9990	0
341	20250205	131000	40841980	9990	9990	9990	9990	0
342	20250205	130900	40841980	9990	9990	9990	9990	0
343	20250205	130800	40841980	9990	9990	9990	9990	0
344	20250205	130700	40841980	9990	9990	9990	9990	0
345	20250205	130600	40841980	9990	9990	9990	9990	0
346	20250205	130500	40841980	9990	9990	9990	9990	0
347	20250205	130400	40841980	9990	9990	9990	9990	0
348	20250205	130300	40841980	9990	9990	9990	9990	0
349	20250205	130200	40841980	9990	9990	9990	9990	0
350	20250205	130100	40841980	9990	9990	9990	9990	0
351	20250205	130000	40841980	9990	9990	9990	9990	0
352	20250205	125900	40841980	9990	9990	9990	9990	0
353	20250205	125800	40841980	9990	9990	9990	9990	1
354	20250205	125700	40831990	9980	9980	9980	9980	0
355	20250205	125600	40831990	9980	9980	9980	9980	0
356	20250205	125500	40831990	9980	9980	9980	9980	0
357	20250205	125400	40831990	9980	9980	9980	9980	80
358	20250205	125300	40033590	9990	9990	9990	9990	0
359	20250205	125200	40033590	9990	9990	9990	9990	0
360	20250205	125100	40033590	9990	9990	9990	9990	0
361	20250205	125000	40033590	9990	9990	9990	9990	0
362	20250205	124900	40033590	9990	9990	9990	9990	0
363	20250205	124800	40033590	9990	9990	9990	9990	0
364	20250205	124700	40033590	9990	9990	9990	9990	0
365	20250205	124600	40033590	9990	9990	9990	9990	0
366	20250205	124500	40033590	9990	9990	9990	9990	0
367	20250205	124400	40033590	9990	9990	9990	9990	0
368	20250205	124300	40033590	9990	9990	9990	9990	0
369	20250205	124200	40033590	9990	9990	9990	9990	12
370	20250205	124100	39913710	9990	9990	9990	9990	0
371	20250205	124000	39913710	9990	9990	9990	9990	0
372	20250205	123900	39913710	9990	9990	9990	9990	0
373	20250205	123800	39913710	9990	9990	9990	9990	0
374	20250205	123700	39913710	9990	9990	9990	9990	0
375	20250205	123600	39913710	9990	9990	9990	9990	0
376	20250205	123500	39913710	9990	9990	9990	9990	0
377	20250205	123400	39913710	9990	9990	9990	9990	0
378	20250205	123300	39913710	9990	9990	9990	9990	51
379	20250205	123200	39404220	10000	10000	10000	10000	0
380	20250205	123100	39404220	10000	10000	10000	10000	0
381	20250205	123000	39404220	10000	10000	10000	10000	0
382	20250205	122900	39404220	10000	10000	10000	10000	0
383	20250205	122800	39404220	10000	10000	10000	10000	0
384	20250205	122700	39404220	10000	10000	10000	10000	0
385	20250205	122600	39404220	10000	10000	10000	10000	0
386	20250205	122500	39404220	10000	10000	10000	10000	0
387	20250205	122400	39404220	10000	10000	10000	10000	0
388	20250205	122300	39404220	10000	10000	10000	10000	0
389	20250205	122200	39404220	10000	10000	10000	10000	0
390	20250205	122100	39404220	10000	10000	10000	10000	0
391	20250205	122000	39404220	10000	10000	10000	10000	0
392	20250205	121900	39404220	10000	10000	10000	10000	0
393	20250205	121800	39404220	10000	10000	10000	10000	0
394	20250205	121700	39404220	10000	10000	10000	10000	0
395	20250205	121600	39404220	10000	10000	10000	10000	0
396	20250205	121500	39404220	10000	10000	10000	10000	0
397	20250205	121400	39404220	10000	10000	10000	10000	1
398	20250205	121300	39394220	10000	10000	10000	10000	110
399	20250205	121200	38294220	9990	9990	9990	9990	1
400	20250205	121100	38284230	9980	9980	9980	9980	0
401	20250205	121000	38284230	9980	9980	9980	9980	2
402	20250205	120900	38264270	10000	10000	10000	10000	0
403	20250205	120800	38264270	10000	10000	10000	10000	0
404	20250205	120700	38264270	10000	10000	10000	10000	0
405	20250205	120600	38264270	10000	10000	10000	10000	0
406	20250205	120500	38264270	10000	10000	10000	10000	0
407	20250205	120400	38264270	10000	10000	10000	10000	0
408	20250205	120300	38264270	10000	10000	10000	10000	0
409	20250205	120200	38264270	10000	10000	10000	10000	0
410	20250205	120100	38264270	10000	10000	10000	10000	0
411	20250205	120000	38264270	10000	10000	10000	10000	0
412	20250205	115900	38264270	10000	10000	10000	10000	0
413	20250205	115800	38264270	10000	10000	10000	10000	0
414	20250205	115700	38264270	10000	10000	10000	10000	0
415	20250205	115600	38264270	10000	10000	10000	10000	0
416	20250205	115500	38264270	10000	10000	10000	10000	0
417	20250205	115400	38264270	10000	10000	10000	10000	0
418	20250205	115300	38264270	10000	10000	10000	10000	0
419	20250205	115200	38264270	10000	10000	10000	10000	0
420	20250205	115100	38264270	10000	10000	10000	10000	0
421	20250205	115000	38264270	10000	10000	10000	10000	0
422	20250205	114900	38264270	10000	10000	10000	10000	0
423	20250205	114800	38264270	10000	10000	10000	10000	0
424	20250205	114700	38264270	10000	10000	10000	10000	1
425	20250205	114600	38254270	9980	9980	9980	9980	0
426	20250205	114500	38254270	9980	9980	9980	9980	0
427	20250205	114400	38254270	9980	9980	9980	9980	0
428	20250205	114300	38254270	9980	9980	9980	9980	0
429	20250205	114200	38254270	9980	9980	9980	9980	0
430	20250205	114100	38254270	9980	9980	9980	9980	0
431	20250205	114000	38254270	9980	9980	9980	9980	0
432	20250205	113900	38254270	9980	9980	9980	9980	0
433	20250205	113800	38254270	9980	9980	9980	9980	0
434	20250205	113700	38254270	9980	9980	9980	9980	0
435	20250205	113600	38254270	9980	9980	9980	9980	0
436	20250205	113500	38254270	9980	9980	9980	9980	1
437	20250205	113400	38244290	10000	10000	10000	10000	1
438	20250205	113300	38234290	9990	9990	9990	9990	0
439	20250205	113200	38234290	9990	9990	9990	9990	0
440	20250205	113100	38234290	9990	9990	9990	9990	0
441	20250205	113000	38234290	9990	9990	9990	9990	120
442	20250205	112900	37035490	9990	9990	9990	9990	0
443	20250205	112800	37035490	9990	9990	9990	9990	0
444	20250205	112700	37035490	9990	9990	9990	9990	0
445	20250205	112600	37035490	9990	9990	9990	9990	0
446	20250205	112500	37035490	9990	9990	9990	9990	0
447	20250205	112400	37035490	9990	9990	9990	9990	0
448	20250205	112300	37035490	9990	9990	9990	9990	0
449	20250205	112200	37035490	9990	9990	9990	9990	0
450	20250205	112100	37035490	9990	9990	9990	9990	95
451	20250205	112000	36086440	9990	9990	9990	9990	0
452	20250205	111900	36086440	9990	9990	9990	9990	0
453	20250205	111800	36086440	9990	9990	9990	9990	0
454	20250205	111700	36086440	9990	9990	9990	9990	0
455	20250205	111600	36086440	9990	9990	9990	9990	0
456	20250205	111500	36086440	9990	9990	9990	9990	0
457	20250205	111400	36086440	9990	9990	9990	9990	0
458	20250205	111300	36086440	9990	9990	9990	9990	0
459	20250205	111200	36086440	9990	9990	9990	9990	0
460	20250205	111100	36086440	9990	9990	9990	9990	0
461	20250205	111000	36086440	9990	9990	9990	9990	0
462	20250205	110900	36086440	9990	9990	9990	9990	0
463	20250205	110800	36086440	9990	9990	9990	9990	1000
464	20250205	110700	26096440	9990	9990	9990	9990	0
465	20250205	110600	26096440	9990	9990	9990	9990	235
466	20250205	110500	23748790	9990	9990	9990	9990	0
467	20250205	110400	23748790	9990	9990	9990	9990	0
468	20250205	110300	23748790	9990	9990	9990	9990	775
469	20250205	110200	16006540	9990	9990	9990	9990	0
470	20250205	110100	16006540	9990	9990	9990	9990	0
471	20250205	110000	16006540	9990	9990	9990	9990	100
472	20250205	105900	15007540	10000	10000	10000	10000	0
473	20250205	105800	15007540	10000	10000	10000	10000	1
474	20250205	105700	14997540	9990	9990	9990	9990	0
475	20250205	105600	14997540	9990	9990	9990	9990	11
476	20250205	105500	14887650	9990	9990	9990	9990	0
477	20250205	105400	14887650	9990	9990	9990	9990	0
478	20250205	105300	14887650	9990	9990	9990	9990	0
479	20250205	105200	14887650	9990	9990	9990	9990	0
480	20250205	105100	14887650	9990	9990	9990	9990	114
481	20250205	105000	13748790	9990	9990	9990	9990	0
482	20250205	104900	13748790	9990	9990	9990	9990	0
483	20250205	104800	13748790	9990	9990	9990	9990	0
484	20250205	104700	13748790	9990	9990	9990	9990	0
485	20250205	104600	13748790	9990	9990	9990	9990	0
486	20250205	104500	13748790	9990	9990	9990	9990	0
487	20250205	104400	13748790	9990	9990	9990	9990	0
488	20250205	104300	13748790	9990	9990	9990	9990	0
489	20250205	104200	13748790	9990	9990	9990	9990	1
490	20250205	104100	13738800	10000	10000	10000	10000	0
491	20250205	104000	13738800	10000	10000	10000	10000	0
492	20250205	103900	13738800	10000	10000	10000	10000	0
493	20250205	103800	13738800	10000	10000	10000	10000	0
494	20250205	103700	13738800	10000	10000	10000	10000	0
495	20250205	103600	13738800	10000	10000	10000	10000	1
496	20250205	103500	13728800	9990	9970	9990	9970	81
497	20250205	103400	12920630	9970	9970	9970	9970	0
498	20250205	103300	12920630	9970	9970	9970	9970	0
499	20250205	103200	12920630	9970	9970	9970	9970	20
500	20250205	103100	12721230	9970	9970	9970	9970	0
501	20250205	103000	12721230	9970	9970	9970	9970	0
502	20250205	102900	12721230	9970	9970	9970	9970	0
503	20250205	102800	12721230	9970	9970	9970	9970	0
504	20250205	102700	12721230	9970	9970	9970	9970	0
505	20250205	102600	12721230	9970	9970	9970	9970	1
506	20250205	102500	12711260	9970	9970	9970	9970	0
507	20250205	102400	12711260	9970	9970	9970	9970	0
508	20250205	102300	12711260	9970	9970	9970	9970	0
509	20250205	102200	12711260	9970	9970	9970	9970	0
510	20250205	102100	12711260	9970	9970	9970	9970	10
511	20250205	102000	12611560	9950	9960	9960	9950	31
512	20250205	101900	12302960	9960	9960	9960	9960	0
513	20250205	101800	12302960	9960	9960	9960	9960	0
514	20250205	101700	12302960	9960	9960	9960	9960	0
515	20250205	101600	12302960	9960	9960	9960	9960	10
516	20250205	101500	12203360	9960	9960	9960	9960	0
517	20250205	101400	12203360	9960	9960	9960	9960	0
518	20250205	101300	12203360	9960	9960	9960	9960	0
519	20250205	101200	12203360	9960	9960	9960	9960	0
520	20250205	101100	12203360	9960	9960	9960	9960	0
521	20250205	101000	12203360	9960	9960	9960	9960	0
522	20250205	100900	12203360	9960	9960	9960	9960	32
523	20250205	100800	11884640	9960	9960	9960	9960	0
524	20250205	100700	11884640	9960	9960	9960	9960	109
525	20250205	100600	10799000	9960	9960	9960	9960	2
526	20250205	100500	10779080	9970	9970	9970	9970	5
527	20250205	100400	10729230	9960	9960	9960	9960	0
528	20250205	100300	10729230	9960	9960	9960	9960	0
529	20250205	100200	10729230	9960	9960	9960	9960	0
530	20250205	100100	10729230	9960	9960	9960	9960	52
531	20250205	100000	10211310	9970	9970	9970	9970	0
532	20250205	095900	10211310	9970	9970	9970	9970	1
533	20250205	095800	10201340	9970	9970	9970	9970	11
534	20250205	095700	10091670	9970	9970	9970	9970	0
535	20250205	095600	10091670	9970	9970	9970	9970	3
536	20250205	095500	10061760	9970	9970	9970	9970	0
537	20250205	095400	10061760	9970	9970	9970	9970	0
538	20250205	095300	10061760	9970	9970	9970	9970	0
539	20250205	095200	10061760	9970	9970	9970	9970	0
540	20250205	095100	10061760	9970	9970	9970	9970	0
541	20250205	095000	10061760	9970	9970	9970	9970	0
542	20250205	094900	10061760	9970	9970	9970	9970	0
543	20250205	094800	10061760	9970	9970	9970	9970	0
544	20250205	094700	10061760	9970	9970	9970	9970	0
545	20250205	094600	10061760	9970	9970	9970	9970	0
546	20250205	094500	10061760	9970	9970	9970	9970	0
547	20250205	094400	10061760	9970	9970	9970	9970	0
548	20250205	094300	10061760	9970	9970	9970	9970	0
549	20250205	094200	10061760	9970	9970	9970	9970	0
550	20250205	094100	10061760	9970	9970	9970	9970	0
551	20250205	094000	10061760	9970	9980	9980	9970	502
552	20250205	093900	5056800	10000	10000	10000	10000	0
553	20250205	093800	5056800	10000	10000	10000	10000	0
554	20250205	093700	5056800	10000	10000	10000	10000	0
555	20250205	093600	5056800	10000	10000	10000	10000	3
556	20250205	093500	5026800	10000	10000	10000	10000	0
557	20250205	093400	5026800	10000	10000	10000	10000	0
558	20250205	093300	5026800	10000	10000	10000	10000	5
559	20250205	093200	4976800	10000	10000	10000	10000	0
560	20250205	093100	4976800	10000	10000	10000	10000	0
561	20250205	093000	4976800	10000	10000	10000	10000	0
562	20250205	092900	4976800	10000	10000	10000	10000	0
563	20250205	092800	4976800	10000	10000	10000	10000	0
564	20250205	092700	4976800	10000	10000	10000	10000	0
565	20250205	092600	4976800	10000	10000	10000	10000	0
566	20250205	092500	4976800	10000	10000	10010	10000	105
567	20250205	092400	3926790	10000	10000	10000	10000	0
568	20250205	092300	3926790	10000	10000	10000	10000	0
569	20250205	092200	3926790	10000	10000	10000	10000	80
570	20250205	092100	3126790	10030	10030	10030	10030	0
571	20250205	092000	3126790	10030	10030	10030	10030	0
572	20250205	091900	3126790	10030	10030	10030	10030	0
573	20250205	091800	3126790	10030	10030	10030	10030	0
574	20250205	091700	3126790	10030	10030	10030	10030	0
575	20250205	091600	3126790	10030	10030	10030	10030	0
576	20250205	091500	3126790	10030	10030	10030	10030	0
577	20250205	091400	3126790	10030	10030	10030	10030	0
578	20250205	091300	3126790	10030	10030	10030	10030	0
579	20250205	091200	3126790	10030	10030	10030	10030	0
580	20250205	091100	3126790	10030	10030	10030	10030	0
581	20250205	091000	3126790	10030	10030	10030	10030	0
582	20250205	090900	3126790	10030	10030	10030	10030	0
583	20250205	090800	3126790	10030	10030	10030	10030	0
584	20250205	090700	3126790	10030	10030	10030	10030	0
585	20250205	090600	3126790	10030	10030	10030	10030	0
586	20250205	090500	3126790	10030	10030	10030	10030	25
587	20250205	090400	2876040	10030	10030	10030	10030	0
588	20250205	090300	2876040	10030	10030	10030	10030	0
589	20250205	090200	2876040	10030	10030	10030	10030	1
590	20250205	090100	2866010	9990	9990	9990	9990	175
591	20250205	090000	1117760	9980	9980	9980	9980	112