KissMeData/111710/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201600	28836675	4980	4980	4980	4980	314
3	20250205	201500	28836675	4980	4980	4980	4980	0
4	20250205	201400	28836675	4980	4980	4980	4980	0
5	20250205	201300	28836675	4980	4980	4980	4980	0
6	20250205	201200	28836675	4980	4980	4980	4980	0
7	20250205	201100	28836675	4980	4980	4980	4980	0
8	20250205	201000	28836675	4980	4980	4980	4980	0
9	20250205	200900	28836675	4980	4980	4980	4980	0
10	20250205	200800	28836675	4980	4980	4980	4980	0
11	20250205	200700	28836675	4980	4980	4980	4980	0
12	20250205	200600	28836675	4980	4980	4980	4980	0
13	20250205	200500	28836675	4980	4980	4980	4980	0
14	20250205	200400	28836675	4980	4980	4980	4980	0
15	20250205	200300	28836675	4980	4980	4980	4980	0
16	20250205	200200	28836675	4980	4980	4980	4980	0
17	20250205	200100	28836675	4980	4980	4980	4980	0
18	20250205	200000	28836675	4980	4980	4980	4980	0
19	20250205	195900	28836675	4980	4980	4980	4980	0
20	20250205	195800	28836675	4980	4980	4980	4980	0
21	20250205	195700	28836675	4980	4980	4980	4980	0
22	20250205	195600	28836675	4980	4980	4980	4980	0
23	20250205	195500	28836675	4980	4980	4980	4980	0
24	20250205	195400	28836675	4980	4980	4980	4980	0
25	20250205	195300	28836675	4980	4980	4980	4980	0
26	20250205	195200	28836675	4980	4980	4980	4980	0
27	20250205	195100	28836675	4980	4980	4980	4980	0
28	20250205	195000	28836675	4980	4980	4980	4980	0
29	20250205	194900	28836675	4980	4980	4980	4980	0
30	20250205	194800	28836675	4980	4980	4980	4980	0
31	20250205	194700	28836675	4980	4980	4980	4980	0
32	20250205	194600	28836675	4980	4980	4980	4980	314
33	20250205	194500	28836675	4980	4980	4980	4980	0
34	20250205	194400	28836675	4980	4980	4980	4980	0
35	20250205	194300	28836675	4980	4980	4980	4980	0
36	20250205	194200	28836675	4980	4980	4980	4980	0
37	20250205	194100	28836675	4980	4980	4980	4980	0
38	20250205	194000	28836675	4980	4980	4980	4980	0
39	20250205	193900	28836675	4980	4980	4980	4980	0
40	20250205	193800	28836675	4980	4980	4980	4980	0
41	20250205	193700	28836675	4980	4980	4980	4980	0
42	20250205	193600	28836675	4980	4980	4980	4980	0
43	20250205	193500	28836675	4980	4980	4980	4980	0
44	20250205	193400	28836675	4980	4980	4980	4980	0
45	20250205	193300	28836675	4980	4980	4980	4980	0
46	20250205	193200	28836675	4980	4980	4980	4980	0
47	20250205	193100	28836675	4980	4980	4980	4980	0
48	20250205	193000	28836675	4980	4980	4980	4980	0
49	20250205	192900	28836675	4980	4980	4980	4980	0
50	20250205	192800	28836675	4980	4980	4980	4980	0
51	20250205	192700	28836675	4980	4980	4980	4980	0
52	20250205	192600	28836675	4980	4980	4980	4980	0
53	20250205	192500	28836675	4980	4980	4980	4980	0
54	20250205	192400	28836675	4980	4980	4980	4980	0
55	20250205	192300	28836675	4980	4980	4980	4980	0
56	20250205	192200	28836675	4980	4980	4980	4980	0
57	20250205	192100	28836675	4980	4980	4980	4980	0
58	20250205	192000	28836675	4980	4980	4980	4980	0
59	20250205	191900	28836675	4980	4980	4980	4980	0
60	20250205	191800	28836675	4980	4980	4980	4980	0
61	20250205	191700	28836675	4980	4980	4980	4980	0
62	20250205	191600	28836675	4980	4980	4980	4980	314
63	20250205	191500	28836675	4980	4980	4980	4980	0
64	20250205	191400	28836675	4980	4980	4980	4980	0
65	20250205	191300	28836675	4980	4980	4980	4980	0
66	20250205	191200	28836675	4980	4980	4980	4980	0
67	20250205	191100	28836675	4980	4980	4980	4980	0
68	20250205	191000	28836675	4980	4980	4980	4980	0
69	20250205	190900	28836675	4980	4980	4980	4980	0
70	20250205	190800	28836675	4980	4980	4980	4980	0
71	20250205	190700	28836675	4980	4980	4980	4980	0
72	20250205	190600	28836675	4980	4980	4980	4980	0
73	20250205	190500	28836675	4980	4980	4980	4980	0
74	20250205	190400	28836675	4980	4980	4980	4980	0
75	20250205	190300	28836675	4980	4980	4980	4980	0
76	20250205	190200	28836675	4980	4980	4980	4980	0
77	20250205	190100	28836675	4980	4980	4980	4980	0
78	20250205	190000	28836675	4980	4980	4980	4980	0
79	20250205	185900	28836675	4980	4980	4980	4980	0
80	20250205	185800	28836675	4980	4980	4980	4980	0
81	20250205	185700	28836675	4980	4980	4980	4980	0
82	20250205	185600	28836675	4980	4980	4980	4980	0
83	20250205	185500	28836675	4980	4980	4980	4980	0
84	20250205	185400	28836675	4980	4980	4980	4980	0
85	20250205	185300	28836675	4980	4980	4980	4980	0
86	20250205	185200	28836675	4980	4980	4980	4980	0
87	20250205	185100	28836675	4980	4980	4980	4980	0
88	20250205	185000	28836675	4980	4980	4980	4980	0
89	20250205	184900	28836675	4980	4980	4980	4980	0
90	20250205	184800	28836675	4980	4980	4980	4980	0
91	20250205	184700	28836675	4980	4980	4980	4980	0
92	20250205	184600	28836675	4980	4980	4980	4980	314
93	20250205	184500	28836675	4980	4980	4980	4980	0
94	20250205	184400	28836675	4980	4980	4980	4980	0
95	20250205	184300	28836675	4980	4980	4980	4980	0
96	20250205	184200	28836675	4980	4980	4980	4980	0
97	20250205	184100	28836675	4980	4980	4980	4980	0
98	20250205	184000	28836675	4980	4980	4980	4980	0
99	20250205	183900	28836675	4980	4980	4980	4980	0
100	20250205	183800	28836675	4980	4980	4980	4980	0
101	20250205	183700	28836675	4980	4980	4980	4980	0
102	20250205	183600	28836675	4980	4980	4980	4980	0
103	20250205	183500	28836675	4980	4980	4980	4980	0
104	20250205	183400	28836675	4980	4980	4980	4980	0
105	20250205	183300	28836675	4980	4980	4980	4980	0
106	20250205	183200	28836675	4980	4980	4980	4980	0
107	20250205	183100	28836675	4980	4980	4980	4980	0
108	20250205	183000	28836675	4980	4980	4980	4980	0
109	20250205	182900	28836675	4980	4980	4980	4980	0
110	20250205	182800	28836675	4980	4980	4980	4980	0
111	20250205	182700	28836675	4980	4980	4980	4980	0
112	20250205	182600	28836675	4980	4980	4980	4980	0
113	20250205	182500	28836675	4980	4980	4980	4980	0
114	20250205	182400	28836675	4980	4980	4980	4980	0
115	20250205	182300	28836675	4980	4980	4980	4980	0
116	20250205	182200	28836675	4980	4980	4980	4980	0
117	20250205	182100	28836675	4980	4980	4980	4980	0
118	20250205	182000	28836675	4980	4980	4980	4980	0
119	20250205	181900	28836675	4980	4980	4980	4980	0
120	20250205	181800	28836675	4980	4980	4980	4980	0
121	20250205	181700	28836675	4980	4980	4980	4980	0
122	20250205	181600	28836675	4980	4980	4980	4980	314
123	20250205	181500	28836675	4980	4980	4980	4980	0
124	20250205	181400	28836675	4980	4980	4980	4980	0
125	20250205	181300	28836675	4980	4980	4980	4980	0
126	20250205	181200	28836675	4980	4980	4980	4980	0
127	20250205	181100	28836675	4980	4980	4980	4980	0
128	20250205	181000	28836675	4980	4980	4980	4980	0
129	20250205	180900	28836675	4980	4980	4980	4980	0
130	20250205	180800	28836675	4980	4980	4980	4980	0
131	20250205	180700	28836675	4980	4980	4980	4980	0
132	20250205	180600	28836675	4980	4980	4980	4980	0
133	20250205	180500	28836675	4980	4980	4980	4980	0
134	20250205	180400	28836675	4980	4980	4980	4980	0
135	20250205	180300	28836675	4980	4980	4980	4980	0
136	20250205	180200	28836675	4980	4980	4980	4980	0
137	20250205	180100	28836675	4980	4980	4980	4980	0
138	20250205	180000	28836675	4980	4980	4980	4980	0
139	20250205	175900	28836675	4980	4980	4980	4980	0
140	20250205	175800	28836675	4980	4980	4980	4980	0
141	20250205	175700	28836675	4980	4980	4980	4980	0
142	20250205	175600	28836675	4980	4980	4980	4980	0
143	20250205	175500	28836675	4980	4980	4980	4980	0
144	20250205	175400	28836675	4980	4980	4980	4980	0
145	20250205	175300	28836675	4980	4980	4980	4980	0
146	20250205	175200	28836675	4980	4980	4980	4980	0
147	20250205	175100	28836675	4980	4980	4980	4980	0
148	20250205	175000	28836675	4980	4980	4980	4980	0
149	20250205	174900	28836675	4980	4980	4980	4980	0
150	20250205	174800	28836675	4980	4980	4980	4980	0
151	20250205	174700	28836675	4980	4980	4980	4980	0
152	20250205	174600	28836675	4980	4980	4980	4980	314
153	20250205	174500	28836675	4980	4980	4980	4980	0
154	20250205	174400	28836675	4980	4980	4980	4980	0
155	20250205	174300	28836675	4980	4980	4980	4980	0
156	20250205	174200	28836675	4980	4980	4980	4980	0
157	20250205	174100	28836675	4980	4980	4980	4980	0
158	20250205	174000	28836675	4980	4980	4980	4980	0
159	20250205	173900	28836675	4980	4980	4980	4980	0
160	20250205	173800	28836675	4980	4980	4980	4980	0
161	20250205	173700	28836675	4980	4980	4980	4980	0
162	20250205	173600	28836675	4980	4980	4980	4980	0
163	20250205	173500	28836675	4980	4980	4980	4980	0
164	20250205	173400	28836675	4980	4980	4980	4980	0
165	20250205	173300	28836675	4980	4980	4980	4980	0
166	20250205	173200	28836675	4980	4980	4980	4980	0
167	20250205	173100	28836675	4980	4980	4980	4980	0
168	20250205	173000	28836675	4980	4980	4980	4980	0
169	20250205	172900	28836675	4980	4980	4980	4980	0
170	20250205	172800	28836675	4980	4980	4980	4980	0
171	20250205	172700	28836675	4980	4980	4980	4980	0
172	20250205	172600	28836675	4980	4980	4980	4980	0
173	20250205	172500	28836675	4980	4980	4980	4980	0
174	20250205	172400	28836675	4980	4980	4980	4980	0
175	20250205	172300	28836675	4980	4980	4980	4980	0
176	20250205	172200	28836675	4980	4980	4980	4980	0
177	20250205	172100	28836675	4980	4980	4980	4980	0
178	20250205	172000	28836675	4980	4980	4980	4980	0
179	20250205	171900	28836675	4980	4980	4980	4980	0
180	20250205	171800	28836675	4980	4980	4980	4980	0
181	20250205	171700	28836675	4980	4980	4980	4980	0
182	20250205	171600	28836675	4980	4980	4980	4980	314
183	20250205	171500	28836675	4980	4980	4980	4980	0
184	20250205	171400	28836675	4980	4980	4980	4980	0
185	20250205	171300	28836675	4980	4980	4980	4980	0
186	20250205	171200	28836675	4980	4980	4980	4980	0
187	20250205	171100	28836675	4980	4980	4980	4980	0
188	20250205	171000	28836675	4980	4980	4980	4980	0
189	20250205	170900	28836675	4980	4980	4980	4980	0
190	20250205	170800	28836675	4980	4980	4980	4980	0
191	20250205	170700	28836675	4980	4980	4980	4980	0
192	20250205	170600	28836675	4980	4980	4980	4980	0
193	20250205	170500	28836675	4980	4980	4980	4980	0
194	20250205	170400	28836675	4980	4980	4980	4980	0
195	20250205	170300	28836675	4980	4980	4980	4980	0
196	20250205	170200	28836675	4980	4980	4980	4980	0
197	20250205	170100	28836675	4980	4980	4980	4980	0
198	20250205	170000	28836675	4980	4980	4980	4980	0
199	20250205	165900	28836675	4980	4980	4980	4980	0
200	20250205	165800	28836675	4980	4980	4980	4980	0
201	20250205	165700	28836675	4980	4980	4980	4980	0
202	20250205	165600	28836675	4980	4980	4980	4980	0
203	20250205	165500	28836675	4980	4980	4980	4980	0
204	20250205	165400	28836675	4980	4980	4980	4980	0
205	20250205	165300	28836675	4980	4980	4980	4980	0
206	20250205	165200	28836675	4980	4980	4980	4980	0
207	20250205	165100	28836675	4980	4980	4980	4980	0
208	20250205	165000	28836675	4980	4980	4980	4980	0
209	20250205	164900	28836675	4980	4980	4980	4980	0
210	20250205	164800	28836675	4980	4980	4980	4980	0
211	20250205	164700	28836675	4980	4980	4980	4980	0
212	20250205	164600	28836675	4980	4980	4980	4980	314
213	20250205	164500	28836675	4980	4980	4980	4980	0
214	20250205	164400	28836675	4980	4980	4980	4980	0
215	20250205	164300	28836675	4980	4980	4980	4980	0
216	20250205	164200	28836675	4980	4980	4980	4980	0
217	20250205	164100	28836675	4980	4980	4980	4980	0
218	20250205	164000	28836675	4980	4980	4980	4980	0
219	20250205	163900	28836675	4980	4980	4980	4980	0
220	20250205	163800	28836675	4980	4980	4980	4980	0
221	20250205	163700	28836675	4980	4980	4980	4980	0
222	20250205	163600	28836675	4980	4980	4980	4980	0
223	20250205	163500	28836675	4980	4980	4980	4980	0
224	20250205	163400	28836675	4980	4980	4980	4980	0
225	20250205	163300	28836675	4980	4980	4980	4980	0
226	20250205	163200	28836675	4980	4980	4980	4980	0
227	20250205	163100	28836675	4980	4980	4980	4980	0
228	20250205	163000	28836675	4980	4980	4980	4980	0
229	20250205	162900	28836675	4980	4980	4980	4980	0
230	20250205	162800	28836675	4980	4980	4980	4980	0
231	20250205	162700	28836675	4980	4980	4980	4980	0
232	20250205	162600	28836675	4980	4980	4980	4980	0
233	20250205	162500	28836675	4980	4980	4980	4980	0
234	20250205	162400	28836675	4980	4980	4980	4980	0
235	20250205	162300	28836675	4980	4980	4980	4980	0
236	20250205	162200	28836675	4980	4980	4980	4980	0
237	20250205	162100	28836675	4980	4980	4980	4980	0
238	20250205	162000	28836675	4980	4980	4980	4980	0
239	20250205	161900	28836675	4980	4980	4980	4980	0
240	20250205	161800	28836675	4980	4980	4980	4980	0
241	20250205	161700	28836675	4980	4980	4980	4980	0
242	20250205	161600	28836675	4980	4980	4980	4980	314
243	20250205	161500	28836675	4980	4980	4980	4980	0
244	20250205	161400	28836675	4980	4980	4980	4980	0
245	20250205	161300	28836675	4980	4980	4980	4980	0
246	20250205	161200	28836675	4980	4980	4980	4980	0
247	20250205	161100	28836675	4980	4980	4980	4980	0
248	20250205	161000	28836675	4980	4980	4980	4980	0
249	20250205	160900	28836675	4980	4980	4980	4980	0
250	20250205	160800	28836675	4980	4980	4980	4980	0
251	20250205	160700	28836675	4980	4980	4980	4980	0
252	20250205	160600	28836675	4980	4980	4980	4980	0
253	20250205	160500	28836675	4980	4980	4980	4980	0
254	20250205	160400	28836675	4980	4980	4980	4980	0
255	20250205	160300	28836675	4980	4980	4980	4980	0
256	20250205	160200	28836675	4980	4980	4980	4980	0
257	20250205	160100	28836675	4980	4980	4980	4980	0
258	20250205	160000	28836675	4980	4980	4980	4980	0
259	20250205	155900	28836675	4980	4980	4980	4980	0
260	20250205	155800	28836675	4980	4980	4980	4980	0
261	20250205	155700	28836675	4980	4980	4980	4980	0
262	20250205	155600	28836675	4980	4980	4980	4980	0
263	20250205	155500	28836675	4980	4980	4980	4980	0
264	20250205	155400	28836675	4980	4980	4980	4980	0
265	20250205	155300	28836675	4980	4980	4980	4980	0
266	20250205	155200	28836675	4980	4980	4980	4980	0
267	20250205	155100	28836675	4980	4980	4980	4980	0
268	20250205	155000	28836675	4980	4980	4980	4980	0
269	20250205	154900	28836675	4980	4980	4980	4980	0
270	20250205	154800	28836675	4980	4980	4980	4980	0
271	20250205	154700	28836675	4980	4980	4980	4980	0
272	20250205	154600	28836675	4980	4980	4980	4980	314
273	20250205	154500	28836675	4980	4980	4980	4980	0
274	20250205	154400	28836675	4980	4980	4980	4980	0
275	20250205	154300	28836675	4980	4980	4980	4980	0
276	20250205	154200	28836675	4980	4980	4980	4980	0
277	20250205	154100	28836675	4980	4980	4980	4980	0
278	20250205	154000	28836675	4980	4980	4980	4980	0
279	20250205	153900	28836675	4980	4980	4980	4980	0
280	20250205	153800	28836675	4980	4980	4980	4980	0
281	20250205	153700	28836675	4980	4980	4980	4980	0
282	20250205	153600	28836675	4980	4980	4980	4980	0
283	20250205	153500	28836675	4980	4980	4980	4980	0
284	20250205	153400	28836675	4980	4980	4980	4980	0
285	20250205	153300	28836675	4980	4980	4980	4980	0
286	20250205	153200	28836675	4980	4980	4980	4980	0
287	20250205	153100	28836675	4980	4980	4980	4980	0
288	20250205	153000	28836675	4980	4980	4980	4980	314
289	20250205	152900	27272955	5000	5000	5000	5000	0
290	20250205	152800	27272955	5000	5000	5000	5000	0
291	20250205	152700	27272955	5000	5000	5000	5000	0
292	20250205	152600	27272955	5000	5000	5000	5000	0
293	20250205	152500	27272955	5000	5000	5000	5000	0
294	20250205	152400	27272955	5000	5000	5000	5000	0
295	20250205	152300	27272955	5000	5000	5000	5000	0
296	20250205	152200	27272955	5000	5000	5000	5000	0
297	20250205	152100	27272955	5000	5000	5000	5000	0
298	20250205	152000	27272955	5000	5000	5000	5000	0
299	20250205	151900	27272955	5000	5020	5020	5000	6
300	20250205	151800	27242855	5030	5030	5030	5030	0
301	20250205	151700	27242855	5030	5030	5030	5030	0
302	20250205	151600	27242855	5030	5030	5030	5030	0
303	20250205	151500	27242855	5030	5030	5030	5030	0
304	20250205	151400	27242855	5030	5030	5030	5030	0
305	20250205	151300	27242855	5030	5030	5030	5030	0
306	20250205	151200	27242855	5030	5030	5030	5030	0
307	20250205	151100	27242855	5030	5030	5030	5030	0
308	20250205	151000	27242855	5030	5030	5030	5030	0
309	20250205	150900	27242855	5030	5030	5030	5030	0
310	20250205	150800	27242855	5030	5030	5030	5030	0
311	20250205	150700	27242855	5030	5030	5030	5030	0
312	20250205	150600	27242855	5030	5030	5030	5030	0
313	20250205	150500	27242855	5030	5030	5030	5030	0
314	20250205	150400	27242855	5030	5030	5030	5030	0
315	20250205	150300	27242855	5030	5030	5030	5030	0
316	20250205	150200	27242855	5030	5030	5030	5030	0
317	20250205	150100	27242855	5030	5030	5030	5030	0
318	20250205	150000	27242855	5030	5030	5030	5030	0
319	20250205	145900	27242855	5030	5030	5030	5030	0
320	20250205	145800	27242855	5030	5030	5030	5030	0
321	20250205	145700	27242855	5030	5030	5030	5030	0
322	20250205	145600	27242855	5030	5030	5030	5030	0
323	20250205	145500	27242855	5030	5030	5030	5030	0
324	20250205	145400	27242855	5030	5030	5030	5030	0
325	20250205	145300	27242855	5030	5030	5030	5030	0
326	20250205	145200	27242855	5030	5030	5030	5030	0
327	20250205	145100	27242855	5030	5030	5030	5030	0
328	20250205	145000	27242855	5030	5030	5030	5030	0
329	20250205	144900	27242855	5030	5030	5030	5030	0
330	20250205	144800	27242855	5030	5030	5030	5030	0
331	20250205	144700	27242855	5030	5030	5030	5030	0
332	20250205	144600	27242855	5030	5030	5030	5030	0
333	20250205	144500	27242855	5030	5030	5030	5030	0
334	20250205	144400	27242855	5030	5030	5030	5030	0
335	20250205	144300	27242855	5030	5030	5030	5030	0
336	20250205	144200	27242855	5030	5030	5030	5030	0
337	20250205	144100	27242855	5030	5030	5030	5030	0
338	20250205	144000	27242855	5030	5030	5030	5030	0
339	20250205	143900	27242855	5030	5030	5030	5030	0
340	20250205	143800	27242855	5030	5030	5030	5030	0
341	20250205	143700	27242855	5030	5030	5030	5030	1
342	20250205	143600	27237825	5030	5030	5030	5030	0
343	20250205	143500	27237825	5030	5030	5030	5030	0
344	20250205	143400	27237825	5030	5030	5030	5030	0
345	20250205	143300	27237825	5030	5030	5030	5030	0
346	20250205	143200	27237825	5030	5030	5030	5030	0
347	20250205	143100	27237825	5030	5030	5030	5030	0
348	20250205	143000	27237825	5030	5030	5030	5030	0
349	20250205	142900	27237825	5030	5030	5030	5030	10
350	20250205	142800	27187525	5040	5040	5040	5040	0
351	20250205	142700	27187525	5040	5040	5040	5040	0
352	20250205	142600	27187525	5040	5040	5040	5040	0
353	20250205	142500	27187525	5040	5040	5040	5040	0
354	20250205	142400	27187525	5040	5040	5040	5040	0
355	20250205	142300	27187525	5040	5040	5040	5040	0
356	20250205	142200	27187525	5040	5040	5040	5040	40
357	20250205	142100	26985925	5040	5040	5040	5040	0
358	20250205	142000	26985925	5040	5040	5040	5040	0
359	20250205	141900	26985925	5040	5040	5040	5040	20
360	20250205	141800	26885125	5040	5040	5040	5040	0
361	20250205	141700	26885125	5040	5040	5040	5040	0
362	20250205	141600	26885125	5040	5040	5040	5040	0
363	20250205	141500	26885125	5040	5040	5040	5040	0
364	20250205	141400	26885125	5040	5040	5040	5040	0
365	20250205	141300	26885125	5040	5040	5040	5040	0
366	20250205	141200	26885125	5040	5040	5040	5040	0
367	20250205	141100	26885125	5040	5040	5040	5040	0
368	20250205	141000	26885125	5040	5040	5040	5040	0
369	20250205	140900	26885125	5040	5040	5040	5040	0
370	20250205	140800	26885125	5040	5040	5040	5040	63
371	20250205	140700	26567605	5050	5050	5050	5050	0
372	20250205	140600	26567605	5050	5050	5050	5050	2
373	20250205	140500	26557505	5050	5050	5050	5050	3
374	20250205	140400	26542355	5070	5070	5070	5070	0
375	20250205	140300	26542355	5070	5070	5070	5070	0
376	20250205	140200	26542355	5070	5070	5070	5070	0
377	20250205	140100	26542355	5070	5070	5070	5070	0
378	20250205	140000	26542355	5070	5070	5070	5070	0
379	20250205	135900	26542355	5070	5070	5070	5070	0
380	20250205	135800	26542355	5070	5070	5070	5070	0
381	20250205	135700	26542355	5070	5070	5070	5070	0
382	20250205	135600	26542355	5070	5070	5070	5070	0
383	20250205	135500	26542355	5070	5070	5070	5070	0
384	20250205	135400	26542355	5070	5070	5070	5070	0
385	20250205	135300	26542355	5070	5070	5070	5070	0
386	20250205	135200	26542355	5070	5070	5070	5070	0
387	20250205	135100	26542355	5070	5070	5070	5070	0
388	20250205	135000	26542355	5070	5070	5070	5070	0
389	20250205	134900	26542355	5070	5070	5070	5070	0
390	20250205	134800	26542355	5070	5070	5070	5070	0
391	20250205	134700	26542355	5070	5070	5070	5070	0
392	20250205	134600	26542355	5070	5070	5070	5070	0
393	20250205	134500	26542355	5070	5070	5070	5070	0
394	20250205	134400	26542355	5070	5070	5070	5070	0
395	20250205	134300	26542355	5070	5070	5070	5070	0
396	20250205	134200	26542355	5070	5070	5070	5070	0
397	20250205	134100	26542355	5070	5070	5070	5070	0
398	20250205	134000	26542355	5070	5070	5070	5070	0
399	20250205	133900	26542355	5070	5070	5070	5070	0
400	20250205	133800	26542355	5070	5070	5070	5070	0
401	20250205	133700	26542355	5070	5070	5070	5070	0
402	20250205	133600	26542355	5070	5070	5070	5070	0
403	20250205	133500	26542355	5070	5070	5070	5070	0
404	20250205	133400	26542355	5070	5070	5070	5070	0
405	20250205	133300	26542355	5070	5070	5070	5070	0
406	20250205	133200	26542355	5070	5070	5070	5070	0
407	20250205	133100	26542355	5070	5070	5070	5070	0
408	20250205	133000	26542355	5070	5070	5070	5070	0
409	20250205	132900	26542355	5070	5070	5070	5070	0
410	20250205	132800	26542355	5070	5070	5070	5070	0
411	20250205	132700	26542355	5070	5070	5070	5070	0
412	20250205	132600	26542355	5070	5070	5070	5070	0
413	20250205	132500	26542355	5070	5070	5070	5070	0
414	20250205	132400	26542355	5070	5070	5070	5070	0
415	20250205	132300	26542355	5070	5070	5070	5070	0
416	20250205	132200	26542355	5070	5070	5070	5070	0
417	20250205	132100	26542355	5070	5070	5070	5070	0
418	20250205	132000	26542355	5070	5070	5070	5070	0
419	20250205	131900	26542355	5070	5070	5070	5070	0
420	20250205	131800	26542355	5070	5070	5070	5070	0
421	20250205	131700	26542355	5070	5070	5070	5070	0
422	20250205	131600	26542355	5070	5070	5070	5070	0
423	20250205	131500	26542355	5070	5070	5070	5070	0
424	20250205	131400	26542355	5070	5070	5070	5070	0
425	20250205	131300	26542355	5070	5070	5070	5070	0
426	20250205	131200	26542355	5070	5070	5070	5070	0
427	20250205	131100	26542355	5070	5070	5070	5070	0
428	20250205	131000	26542355	5070	5070	5070	5070	0
429	20250205	130900	26542355	5070	5070	5070	5070	0
430	20250205	130800	26542355	5070	5070	5070	5070	0
431	20250205	130700	26542355	5070	5070	5070	5070	0
432	20250205	130600	26542355	5070	5070	5070	5070	0
433	20250205	130500	26542355	5070	5070	5070	5070	0
434	20250205	130400	26542355	5070	5070	5070	5070	0
435	20250205	130300	26542355	5070	5070	5070	5070	0
436	20250205	130200	26542355	5070	5070	5070	5070	0
437	20250205	130100	26542355	5070	5070	5070	5070	0
438	20250205	130000	26542355	5070	5070	5070	5070	0
439	20250205	125900	26542355	5070	5070	5070	5070	0
440	20250205	125800	26542355	5070	5070	5070	5070	0
441	20250205	125700	26542355	5070	5070	5070	5070	0
442	20250205	125600	26542355	5070	5070	5070	5070	0
443	20250205	125500	26542355	5070	5070	5070	5070	10
444	20250205	125400	26491655	5070	5070	5070	5070	0
445	20250205	125300	26491655	5070	5070	5070	5070	0
446	20250205	125200	26491655	5070	5070	5070	5070	0
447	20250205	125100	26491655	5070	5070	5070	5070	0
448	20250205	125000	26491655	5070	5070	5070	5070	0
449	20250205	124900	26491655	5070	5070	5070	5070	0
450	20250205	124800	26491655	5070	5070	5070	5070	0
451	20250205	124700	26491655	5070	5070	5070	5070	9
452	20250205	124600	26446025	5070	5070	5070	5070	11
453	20250205	124500	26390255	5070	5070	5070	5070	0
454	20250205	124400	26390255	5070	5070	5070	5070	20
455	20250205	124300	26288855	5080	5080	5080	5080	0
456	20250205	124200	26288855	5080	5080	5080	5080	0
457	20250205	124100	26288855	5080	5080	5080	5080	0
458	20250205	124000	26288855	5080	5080	5080	5080	0
459	20250205	123900	26288855	5080	5080	5080	5080	0
460	20250205	123800	26288855	5080	5080	5080	5080	0
461	20250205	123700	26288855	5080	5080	5080	5080	0
462	20250205	123600	26288855	5080	5080	5080	5080	0
463	20250205	123500	26288855	5080	5080	5080	5080	0
464	20250205	123400	26288855	5080	5080	5080	5080	0
465	20250205	123300	26288855	5080	5080	5080	5080	0
466	20250205	123200	26288855	5080	5080	5080	5080	0
467	20250205	123100	26288855	5080	5080	5080	5080	0
468	20250205	123000	26288855	5080	5080	5080	5080	0
469	20250205	122900	26288855	5080	5080	5080	5080	0
470	20250205	122800	26288855	5080	5080	5080	5080	0
471	20250205	122700	26288855	5080	5080	5080	5080	0
472	20250205	122600	26288855	5080	5080	5080	5080	0
473	20250205	122500	26288855	5080	5080	5080	5080	0
474	20250205	122400	26288855	5080	5080	5080	5080	0
475	20250205	122300	26288855	5080	5080	5080	5080	0
476	20250205	122200	26288855	5080	5080	5080	5080	0
477	20250205	122100	26288855	5080	5080	5080	5080	0
478	20250205	122000	26288855	5080	5080	5080	5080	0
479	20250205	121900	26288855	5080	5080	5080	5080	0
480	20250205	121800	26288855	5080	5080	5080	5080	0
481	20250205	121700	26288855	5080	5080	5080	5080	0
482	20250205	121600	26288855	5080	5080	5080	5080	0
483	20250205	121500	26288855	5080	5080	5080	5080	0
484	20250205	121400	26288855	5080	5080	5080	5080	0
485	20250205	121300	26288855	5080	5080	5080	5080	0
486	20250205	121200	26288855	5080	5080	5080	5080	0
487	20250205	121100	26288855	5080	5080	5080	5080	0
488	20250205	121000	26288855	5080	5080	5080	5080	0
489	20250205	120900	26288855	5080	5080	5080	5080	0
490	20250205	120800	26288855	5080	5080	5080	5080	0
491	20250205	120700	26288855	5080	5080	5080	5080	0
492	20250205	120600	26288855	5080	5080	5080	5080	0
493	20250205	120500	26288855	5080	5080	5080	5080	0
494	20250205	120400	26288855	5080	5080	5080	5080	0
495	20250205	120300	26288855	5080	5080	5080	5080	0
496	20250205	120200	26288855	5080	5080	5080	5080	0
497	20250205	120100	26288855	5080	5080	5080	5080	0
498	20250205	120000	26288855	5080	5080	5080	5080	0
499	20250205	115900	26288855	5080	5080	5080	5080	0
500	20250205	115800	26288855	5080	5080	5080	5080	0
501	20250205	115700	26288855	5080	5080	5080	5080	0
502	20250205	115600	26288855	5080	5080	5080	5080	0
503	20250205	115500	26288855	5080	5080	5080	5080	0
504	20250205	115400	26288855	5080	5080	5080	5080	0
505	20250205	115300	26288855	5080	5080	5080	5080	0
506	20250205	115200	26288855	5080	5080	5080	5080	0
507	20250205	115100	26288855	5080	5080	5080	5080	0
508	20250205	115000	26288855	5080	5080	5080	5080	0
509	20250205	114900	26288855	5080	5080	5080	5080	0
510	20250205	114800	26288855	5080	5080	5080	5080	0
511	20250205	114700	26288855	5080	5080	5080	5080	0
512	20250205	114600	26288855	5080	5080	5080	5080	0
513	20250205	114500	26288855	5080	5080	5080	5080	0
514	20250205	114400	26288855	5080	5080	5080	5080	0
515	20250205	114300	26288855	5080	5080	5080	5080	0
516	20250205	114200	26288855	5080	5080	5080	5080	0
517	20250205	114100	26288855	5080	5080	5080	5080	0
518	20250205	114000	26288855	5080	5080	5080	5080	0
519	20250205	113900	26288855	5080	5080	5080	5080	0
520	20250205	113800	26288855	5080	5080	5080	5080	0
521	20250205	113700	26288855	5080	5080	5080	5080	0
522	20250205	113600	26288855	5080	5080	5080	5080	0
523	20250205	113500	26288855	5080	5080	5080	5080	0
524	20250205	113400	26288855	5080	5080	5080	5080	0
525	20250205	113300	26288855	5080	5080	5080	5080	0
526	20250205	113200	26288855	5080	5080	5080	5080	0
527	20250205	113100	26288855	5080	5080	5080	5080	0
528	20250205	113000	26288855	5080	5080	5080	5080	0
529	20250205	112900	26288855	5080	5080	5080	5080	0
530	20250205	112800	26288855	5080	5080	5080	5080	0
531	20250205	112700	26288855	5080	5080	5080	5080	0
532	20250205	112600	26288855	5080	5080	5080	5080	0
533	20250205	112500	26288855	5080	5080	5080	5080	0
534	20250205	112400	26288855	5080	5080	5080	5080	0
535	20250205	112300	26288855	5080	5080	5080	5080	0
536	20250205	112200	26288855	5080	5080	5080	5080	0
537	20250205	112100	26288855	5080	5080	5080	5080	0
538	20250205	112000	26288855	5080	5080	5080	5080	0
539	20250205	111900	26288855	5080	5080	5080	5080	0
540	20250205	111800	26288855	5080	5080	5080	5080	0
541	20250205	111700	26288855	5080	5080	5080	5080	0
542	20250205	111600	26288855	5080	5080	5080	5080	0
543	20250205	111500	26288855	5080	5080	5080	5080	0
544	20250205	111400	26288855	5080	5080	5080	5080	0
545	20250205	111300	26288855	5080	5080	5080	5080	0
546	20250205	111200	26288855	5080	5080	5080	5080	0
547	20250205	111100	26288855	5080	5080	5080	5080	0
548	20250205	111000	26288855	5080	5080	5080	5080	0
549	20250205	110900	26288855	5080	5080	5080	5080	1
550	20250205	110800	26283775	5080	5080	5080	5080	0
551	20250205	110700	26283775	5080	5080	5080	5080	0
552	20250205	110600	26283775	5080	5080	5080	5080	0
553	20250205	110500	26283775	5080	5080	5080	5080	0
554	20250205	110400	26283775	5080	5080	5080	5080	0
555	20250205	110300	26283775	5080	5080	5080	5080	0
556	20250205	110200	26283775	5080	5080	5080	5080	0
557	20250205	110100	26283775	5080	5080	5080	5080	0
558	20250205	110000	26283775	5080	5080	5080	5080	0
559	20250205	105900	26283775	5080	5080	5080	5080	0
560	20250205	105800	26283775	5080	5080	5080	5080	0
561	20250205	105700	26283775	5080	5080	5080	5080	0
562	20250205	105600	26283775	5080	5080	5080	5080	0
563	20250205	105500	26283775	5080	5080	5080	5080	0
564	20250205	105400	26283775	5080	5080	5080	5080	0
565	20250205	105300	26283775	5080	5080	5080	5080	0
566	20250205	105200	26283775	5080	5080	5080	5080	0
567	20250205	105100	26283775	5080	5080	5080	5080	19
568	20250205	105000	26187255	5020	5020	5020	5020	0
569	20250205	104900	26187255	5020	5020	5020	5020	0
570	20250205	104800	26187255	5020	5020	5020	5020	0
571	20250205	104700	26187255	5020	5020	5020	5020	0
572	20250205	104600	26187255	5020	5020	5020	5020	0
573	20250205	104500	26187255	5020	5020	5020	5020	0
574	20250205	104400	26187255	5020	5020	5020	5020	0
575	20250205	104300	26187255	5020	5020	5020	5020	0
576	20250205	104200	26187255	5020	5020	5020	5020	1
577	20250205	104100	26182235	5020	5020	5020	5020	0
578	20250205	104000	26182235	5020	5020	5020	5020	0
579	20250205	103900	26182235	5020	5020	5020	5020	0
580	20250205	103800	26182235	5020	5020	5020	5020	0
581	20250205	103700	26182235	5020	5020	5020	5020	80
582	20250205	103600	25780635	5020	5020	5020	5020	0
583	20250205	103500	25780635	5020	5020	5020	5020	0
584	20250205	103400	25780635	5020	5020	5020	5020	0
585	20250205	103300	25780635	5020	5020	5020	5020	1
586	20250205	103200	25775615	4945	4945	4945	4945	1
587	20250205	103100	25770670	5030	5030	5030	5030	0
588	20250205	103000	25770670	5030	5030	5030	5030	1
589	20250205	102900	25765640	5000	5000	5000	5000	0
590	20250205	102800	25765640	5000	5000	5000	5000	0
591	20250205	102700	25765640	5000	5000	5000	5000	0
592	20250205	102600	25765640	5000	5000	5000	5000	0
593	20250205	102500	25765640	5000	5000	5000	5000	59
594	20250205	102400	25470640	4985	4985	4985	4985	1
595	20250205	102300	25465655	4930	4930	4930	4930	0
596	20250205	102200	25465655	4930	4930	4930	4930	0
597	20250205	102100	25465655	4930	4945	4945	4930	62
598	20250205	102000	25159370	5000	5000	5000	5000	0
599	20250205	101900	25159370	5000	5000	5000	5000	0
600	20250205	101800	25159370	5000	5000	5000	5000	0
601	20250205	101700	25159370	5000	5000	5000	5000	0
602	20250205	101600	25159370	5000	4950	5000	4945	1258
603	20250205	101500	18924660	4945	4970	4970	4945	3000
604	20250205	101400	4063020	4955	5060	5060	4955	700
605	20250205	101300	556080	5140	5140	5140	5140	0
606	20250205	101200	556080	5140	5140	5140	5140	0
607	20250205	101100	556080	5140	5140	5140	5140	0
608	20250205	101000	556080	5140	5140	5140	5140	0
609	20250205	100900	556080	5140	5140	5140	5140	0
610	20250205	100800	556080	5140	5140	5140	5140	0
611	20250205	100700	556080	5140	5140	5140	5140	0
612	20250205	100600	556080	5140	5140	5140	5140	0
613	20250205	100500	556080	5140	5140	5140	5140	0
614	20250205	100400	556080	5140	5140	5140	5140	0
615	20250205	100300	556080	5140	5140	5140	5140	0
616	20250205	100200	556080	5140	5140	5140	5140	0
617	20250205	100100	556080	5140	5140	5140	5140	0
618	20250205	100000	556080	5140	5140	5140	5140	0
619	20250205	095900	556080	5140	5140	5140	5140	0
620	20250205	095800	556080	5140	5140	5140	5140	0
621	20250205	095700	556080	5140	5140	5140	5140	0
622	20250205	095600	556080	5140	5140	5140	5140	0
623	20250205	095500	556080	5140	5140	5140	5140	0
624	20250205	095400	556080	5140	5140	5140	5140	0
625	20250205	095300	556080	5140	5140	5140	5140	0
626	20250205	095200	556080	5140	5140	5140	5140	0
627	20250205	095100	556080	5140	5140	5140	5140	0
628	20250205	095000	556080	5140	5140	5140	5140	0
629	20250205	094900	556080	5140	5140	5140	5140	0
630	20250205	094800	556080	5140	5140	5140	5140	0
631	20250205	094700	556080	5140	5140	5140	5140	0
632	20250205	094600	556080	5140	5140	5140	5140	0
633	20250205	094500	556080	5140	5140	5140	5140	0
634	20250205	094400	556080	5140	5140	5140	5140	1
635	20250205	094300	550940	5140	5140	5140	5140	0
636	20250205	094200	550940	5140	5140	5140	5140	0
637	20250205	094100	550940	5140	5140	5140	5140	1
638	20250205	094000	545800	5140	5140	5140	5140	0
639	20250205	093900	545800	5140	5140	5140	5140	0
640	20250205	093800	545800	5140	5140	5140	5140	0
641	20250205	093700	545800	5140	5140	5140	5140	0
642	20250205	093600	545800	5140	5140	5140	5140	0
643	20250205	093500	545800	5140	5140	5140	5140	0
644	20250205	093400	545800	5140	5140	5140	5140	0
645	20250205	093300	545800	5140	5140	5140	5140	0
646	20250205	093200	545800	5140	5140	5140	5140	10
647	20250205	093100	494400	5150	5150	5150	5150	0
648	20250205	093000	494400	5150	5150	5150	5150	0
649	20250205	092900	494400	5150	5150	5150	5150	0
650	20250205	092800	494400	5150	5150	5150	5150	0
651	20250205	092700	494400	5150	5150	5150	5150	0
652	20250205	092600	494400	5150	5150	5150	5150	0
653	20250205	092500	494400	5150	5150	5150	5150	0
654	20250205	092400	494400	5150	5150	5150	5150	0
655	20250205	092300	494400	5150	5150	5150	5150	0
656	20250205	092200	494400	5150	5150	5150	5150	0
657	20250205	092100	494400	5150	5150	5150	5150	0
658	20250205	092000	494400	5150	5150	5150	5150	0
659	20250205	091900	494400	5150	5150	5150	5150	0
660	20250205	091800	494400	5150	5150	5150	5150	0
661	20250205	091700	494400	5150	5150	5150	5150	0
662	20250205	091600	494400	5150	5150	5150	5150	0
663	20250205	091500	494400	5150	5150	5150	5150	0
664	20250205	091400	494400	5150	5150	5150	5150	0
665	20250205	091300	494400	5150	5150	5150	5150	0
666	20250205	091200	494400	5150	5150	5150	5150	0
667	20250205	091100	494400	5150	5150	5150	5150	0
668	20250205	091000	494400	5150	5150	5150	5150	0
669	20250205	090900	494400	5150	5150	5150	5150	0
670	20250205	090800	494400	5150	5150	5150	5150	0
671	20250205	090700	494400	5150	5150	5150	5150	0
672	20250205	090600	494400	5150	5150	5150	5150	0
673	20250205	090500	494400	5150	5150	5150	5150	0
674	20250205	090400	494400	5150	5150	5150	5150	0
675	20250205	090300	494400	5150	5150	5150	5150	0
676	20250205	090200	494400	5150	5150	5150	5150	0
677	20250205	090100	494400	5150	5150	5150	5150	0
678	20250205	090000	494400	5150	5150	5150	5150	96