KissMeData/162120/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203100	41338655	2910	2910	2910	2910	90
3	20250205	203000	41338655	2910	2910	2910	2910	0
4	20250205	202900	41338655	2910	2910	2910	2910	0
5	20250205	202800	41338655	2910	2910	2910	2910	0
6	20250205	202700	41338655	2910	2910	2910	2910	0
7	20250205	202600	41338655	2910	2910	2910	2910	0
8	20250205	202500	41338655	2910	2910	2910	2910	0
9	20250205	202400	41338655	2910	2910	2910	2910	0
10	20250205	202300	41338655	2910	2910	2910	2910	0
11	20250205	202200	41338655	2910	2910	2910	2910	0
12	20250205	202100	41338655	2910	2910	2910	2910	0
13	20250205	202000	41338655	2910	2910	2910	2910	0
14	20250205	201900	41338655	2910	2910	2910	2910	0
15	20250205	201800	41338655	2910	2910	2910	2910	0
16	20250205	201700	41338655	2910	2910	2910	2910	0
17	20250205	201600	41338655	2910	2910	2910	2910	0
18	20250205	201500	41338655	2910	2910	2910	2910	0
19	20250205	201400	41338655	2910	2910	2910	2910	0
20	20250205	201300	41338655	2910	2910	2910	2910	0
21	20250205	201200	41338655	2910	2910	2910	2910	0
22	20250205	201100	41338655	2910	2910	2910	2910	0
23	20250205	201000	41338655	2910	2910	2910	2910	0
24	20250205	200900	41338655	2910	2910	2910	2910	0
25	20250205	200800	41338655	2910	2910	2910	2910	0
26	20250205	200700	41338655	2910	2910	2910	2910	0
27	20250205	200600	41338655	2910	2910	2910	2910	0
28	20250205	200500	41338655	2910	2910	2910	2910	0
29	20250205	200400	41338655	2910	2910	2910	2910	0
30	20250205	200300	41338655	2910	2910	2910	2910	0
31	20250205	200200	41338655	2910	2910	2910	2910	0
32	20250205	200100	41338655	2910	2910	2910	2910	90
33	20250205	200000	41338655	2910	2910	2910	2910	0
34	20250205	195900	41338655	2910	2910	2910	2910	0
35	20250205	195800	41338655	2910	2910	2910	2910	0
36	20250205	195700	41338655	2910	2910	2910	2910	0
37	20250205	195600	41338655	2910	2910	2910	2910	0
38	20250205	195500	41338655	2910	2910	2910	2910	0
39	20250205	195400	41338655	2910	2910	2910	2910	0
40	20250205	195300	41338655	2910	2910	2910	2910	0
41	20250205	195200	41338655	2910	2910	2910	2910	0
42	20250205	195100	41338655	2910	2910	2910	2910	0
43	20250205	195000	41338655	2910	2910	2910	2910	0
44	20250205	194900	41338655	2910	2910	2910	2910	0
45	20250205	194800	41338655	2910	2910	2910	2910	0
46	20250205	194700	41338655	2910	2910	2910	2910	0
47	20250205	194600	41338655	2910	2910	2910	2910	0
48	20250205	194500	41338655	2910	2910	2910	2910	0
49	20250205	194400	41338655	2910	2910	2910	2910	0
50	20250205	194300	41338655	2910	2910	2910	2910	0
51	20250205	194200	41338655	2910	2910	2910	2910	0
52	20250205	194100	41338655	2910	2910	2910	2910	0
53	20250205	194000	41338655	2910	2910	2910	2910	0
54	20250205	193900	41338655	2910	2910	2910	2910	0
55	20250205	193800	41338655	2910	2910	2910	2910	0
56	20250205	193700	41338655	2910	2910	2910	2910	0
57	20250205	193600	41338655	2910	2910	2910	2910	0
58	20250205	193500	41338655	2910	2910	2910	2910	0
59	20250205	193400	41338655	2910	2910	2910	2910	0
60	20250205	193300	41338655	2910	2910	2910	2910	0
61	20250205	193200	41338655	2910	2910	2910	2910	0
62	20250205	193100	41338655	2910	2910	2910	2910	90
63	20250205	193000	41338655	2910	2910	2910	2910	0
64	20250205	192900	41338655	2910	2910	2910	2910	0
65	20250205	192800	41338655	2910	2910	2910	2910	0
66	20250205	192700	41338655	2910	2910	2910	2910	0
67	20250205	192600	41338655	2910	2910	2910	2910	0
68	20250205	192500	41338655	2910	2910	2910	2910	0
69	20250205	192400	41338655	2910	2910	2910	2910	0
70	20250205	192300	41338655	2910	2910	2910	2910	0
71	20250205	192200	41338655	2910	2910	2910	2910	0
72	20250205	192100	41338655	2910	2910	2910	2910	0
73	20250205	192000	41338655	2910	2910	2910	2910	0
74	20250205	191900	41338655	2910	2910	2910	2910	0
75	20250205	191800	41338655	2910	2910	2910	2910	0
76	20250205	191700	41338655	2910	2910	2910	2910	0
77	20250205	191600	41338655	2910	2910	2910	2910	0
78	20250205	191500	41338655	2910	2910	2910	2910	0
79	20250205	191400	41338655	2910	2910	2910	2910	0
80	20250205	191300	41338655	2910	2910	2910	2910	0
81	20250205	191200	41338655	2910	2910	2910	2910	0
82	20250205	191100	41338655	2910	2910	2910	2910	0
83	20250205	191000	41338655	2910	2910	2910	2910	0
84	20250205	190900	41338655	2910	2910	2910	2910	0
85	20250205	190800	41338655	2910	2910	2910	2910	0
86	20250205	190700	41338655	2910	2910	2910	2910	0
87	20250205	190600	41338655	2910	2910	2910	2910	0
88	20250205	190500	41338655	2910	2910	2910	2910	0
89	20250205	190400	41338655	2910	2910	2910	2910	0
90	20250205	190300	41338655	2910	2910	2910	2910	0
91	20250205	190200	41338655	2910	2910	2910	2910	0
92	20250205	190100	41338655	2910	2910	2910	2910	90
93	20250205	190000	41338655	2910	2910	2910	2910	0
94	20250205	185900	41338655	2910	2910	2910	2910	0
95	20250205	185800	41338655	2910	2910	2910	2910	0
96	20250205	185700	41338655	2910	2910	2910	2910	0
97	20250205	185600	41338655	2910	2910	2910	2910	0
98	20250205	185500	41338655	2910	2910	2910	2910	0
99	20250205	185400	41338655	2910	2910	2910	2910	0
100	20250205	185300	41338655	2910	2910	2910	2910	0
101	20250205	185200	41338655	2910	2910	2910	2910	0
102	20250205	185100	41338655	2910	2910	2910	2910	0
103	20250205	185000	41338655	2910	2910	2910	2910	0
104	20250205	184900	41338655	2910	2910	2910	2910	0
105	20250205	184800	41338655	2910	2910	2910	2910	0
106	20250205	184700	41338655	2910	2910	2910	2910	0
107	20250205	184600	41338655	2910	2910	2910	2910	0
108	20250205	184500	41338655	2910	2910	2910	2910	0
109	20250205	184400	41338655	2910	2910	2910	2910	0
110	20250205	184300	41338655	2910	2910	2910	2910	0
111	20250205	184200	41338655	2910	2910	2910	2910	0
112	20250205	184100	41338655	2910	2910	2910	2910	0
113	20250205	184000	41338655	2910	2910	2910	2910	0
114	20250205	183900	41338655	2910	2910	2910	2910	0
115	20250205	183800	41338655	2910	2910	2910	2910	0
116	20250205	183700	41338655	2910	2910	2910	2910	0
117	20250205	183600	41338655	2910	2910	2910	2910	0
118	20250205	183500	41338655	2910	2910	2910	2910	0
119	20250205	183400	41338655	2910	2910	2910	2910	0
120	20250205	183300	41338655	2910	2910	2910	2910	0
121	20250205	183200	41338655	2910	2910	2910	2910	0
122	20250205	183100	41338655	2910	2910	2910	2910	90
123	20250205	183000	41338655	2910	2910	2910	2910	0
124	20250205	182900	41338655	2910	2910	2910	2910	0
125	20250205	182800	41338655	2910	2910	2910	2910	0
126	20250205	182700	41338655	2910	2910	2910	2910	0
127	20250205	182600	41338655	2910	2910	2910	2910	0
128	20250205	182500	41338655	2910	2910	2910	2910	0
129	20250205	182400	41338655	2910	2910	2910	2910	0
130	20250205	182300	41338655	2910	2910	2910	2910	0
131	20250205	182200	41338655	2910	2910	2910	2910	0
132	20250205	182100	41338655	2910	2910	2910	2910	0
133	20250205	182000	41338655	2910	2910	2910	2910	0
134	20250205	181900	41338655	2910	2910	2910	2910	0
135	20250205	181800	41338655	2910	2910	2910	2910	0
136	20250205	181700	41338655	2910	2910	2910	2910	0
137	20250205	181600	41338655	2910	2910	2910	2910	0
138	20250205	181500	41338655	2910	2910	2910	2910	0
139	20250205	181400	41338655	2910	2910	2910	2910	0
140	20250205	181300	41338655	2910	2910	2910	2910	0
141	20250205	181200	41338655	2910	2910	2910	2910	0
142	20250205	181100	41338655	2910	2910	2910	2910	0
143	20250205	181000	41338655	2910	2910	2910	2910	0
144	20250205	180900	41338655	2910	2910	2910	2910	0
145	20250205	180800	41338655	2910	2910	2910	2910	0
146	20250205	180700	41338655	2910	2910	2910	2910	0
147	20250205	180600	41338655	2910	2910	2910	2910	0
148	20250205	180500	41338655	2910	2910	2910	2910	0
149	20250205	180400	41338655	2910	2910	2910	2910	0
150	20250205	180300	41338655	2910	2910	2910	2910	0
151	20250205	180200	41338655	2910	2910	2910	2910	0
152	20250205	180100	41338655	2910	2910	2910	2910	90
153	20250205	180000	41338655	2910	2910	2910	2910	0
154	20250205	175900	41338655	2910	2910	2910	2910	0
155	20250205	175800	41338655	2910	2910	2910	2910	0
156	20250205	175700	41338655	2910	2910	2910	2910	0
157	20250205	175600	41338655	2910	2910	2910	2910	0
158	20250205	175500	41338655	2910	2910	2910	2910	0
159	20250205	175400	41338655	2910	2910	2910	2910	0
160	20250205	175300	41338655	2910	2910	2910	2910	0
161	20250205	175200	41338655	2910	2910	2910	2910	0
162	20250205	175100	41338655	2910	2910	2910	2910	0
163	20250205	175000	41338655	2910	2910	2910	2910	0
164	20250205	174900	41338655	2910	2910	2910	2910	0
165	20250205	174800	41338655	2910	2910	2910	2910	0
166	20250205	174700	41338655	2910	2910	2910	2910	0
167	20250205	174600	41338655	2910	2910	2910	2910	0
168	20250205	174500	41338655	2910	2910	2910	2910	0
169	20250205	174400	41338655	2910	2910	2910	2910	0
170	20250205	174300	41338655	2910	2910	2910	2910	0
171	20250205	174200	41338655	2910	2910	2910	2910	0
172	20250205	174100	41338655	2910	2910	2910	2910	0
173	20250205	174000	41338655	2910	2910	2910	2910	0
174	20250205	173900	41338655	2910	2910	2910	2910	0
175	20250205	173800	41338655	2910	2910	2910	2910	0
176	20250205	173700	41338655	2910	2910	2910	2910	0
177	20250205	173600	41338655	2910	2910	2910	2910	0
178	20250205	173500	41338655	2910	2910	2910	2910	0
179	20250205	173400	41338655	2910	2910	2910	2910	0
180	20250205	173300	41338655	2910	2910	2910	2910	0
181	20250205	173200	41338655	2910	2910	2910	2910	0
182	20250205	173100	41338655	2910	2910	2910	2910	90
183	20250205	173000	41338655	2910	2910	2910	2910	0
184	20250205	172900	41338655	2910	2910	2910	2910	0
185	20250205	172800	41338655	2910	2910	2910	2910	0
186	20250205	172700	41338655	2910	2910	2910	2910	0
187	20250205	172600	41338655	2910	2910	2910	2910	0
188	20250205	172500	41338655	2910	2910	2910	2910	0
189	20250205	172400	41338655	2910	2910	2910	2910	0
190	20250205	172300	41338655	2910	2910	2910	2910	0
191	20250205	172200	41338655	2910	2910	2910	2910	0
192	20250205	172100	41338655	2910	2910	2910	2910	0
193	20250205	172000	41338655	2910	2910	2910	2910	0
194	20250205	171900	41338655	2910	2910	2910	2910	0
195	20250205	171800	41338655	2910	2910	2910	2910	0
196	20250205	171700	41338655	2910	2910	2910	2910	0
197	20250205	171600	41338655	2910	2910	2910	2910	0
198	20250205	171500	41338655	2910	2910	2910	2910	0
199	20250205	171400	41338655	2910	2910	2910	2910	0
200	20250205	171300	41338655	2910	2910	2910	2910	0
201	20250205	171200	41338655	2910	2910	2910	2910	0
202	20250205	171100	41338655	2910	2910	2910	2910	0
203	20250205	171000	41338655	2910	2910	2910	2910	0
204	20250205	170900	41338655	2910	2910	2910	2910	0
205	20250205	170800	41338655	2910	2910	2910	2910	0
206	20250205	170700	41338655	2910	2910	2910	2910	0
207	20250205	170600	41338655	2910	2910	2910	2910	0
208	20250205	170500	41338655	2910	2910	2910	2910	0
209	20250205	170400	41338655	2910	2910	2910	2910	0
210	20250205	170300	41338655	2910	2910	2910	2910	0
211	20250205	170200	41338655	2910	2910	2910	2910	0
212	20250205	170100	41338655	2910	2910	2910	2910	90
213	20250205	170000	41338655	2910	2910	2910	2910	0
214	20250205	165900	41338655	2910	2910	2910	2910	0
215	20250205	165800	41338655	2910	2910	2910	2910	0
216	20250205	165700	41338655	2910	2910	2910	2910	0
217	20250205	165600	41338655	2910	2910	2910	2910	0
218	20250205	165500	41338655	2910	2910	2910	2910	0
219	20250205	165400	41338655	2910	2910	2910	2910	0
220	20250205	165300	41338655	2910	2910	2910	2910	0
221	20250205	165200	41338655	2910	2910	2910	2910	0
222	20250205	165100	41338655	2910	2910	2910	2910	0
223	20250205	165000	41338655	2910	2910	2910	2910	0
224	20250205	164900	41338655	2910	2910	2910	2910	0
225	20250205	164800	41338655	2910	2910	2910	2910	0
226	20250205	164700	41338655	2910	2910	2910	2910	0
227	20250205	164600	41338655	2910	2910	2910	2910	0
228	20250205	164500	41338655	2910	2910	2910	2910	0
229	20250205	164400	41338655	2910	2910	2910	2910	0
230	20250205	164300	41338655	2910	2910	2910	2910	0
231	20250205	164200	41338655	2910	2910	2910	2910	0
232	20250205	164100	41338655	2910	2910	2910	2910	0
233	20250205	164000	41338655	2910	2910	2910	2910	0
234	20250205	163900	41338655	2910	2910	2910	2910	0
235	20250205	163800	41338655	2910	2910	2910	2910	0
236	20250205	163700	41338655	2910	2910	2910	2910	0
237	20250205	163600	41338655	2910	2910	2910	2910	0
238	20250205	163500	41338655	2910	2910	2910	2910	0
239	20250205	163400	41338655	2910	2910	2910	2910	0
240	20250205	163300	41338655	2910	2910	2910	2910	0
241	20250205	163200	41338655	2910	2910	2910	2910	0
242	20250205	163100	41338655	2910	2910	2910	2910	90
243	20250205	163000	41338655	2910	2910	2910	2910	0
244	20250205	162900	41338655	2910	2910	2910	2910	0
245	20250205	162800	41338655	2910	2910	2910	2910	0
246	20250205	162700	41338655	2910	2910	2910	2910	0
247	20250205	162600	41338655	2910	2910	2910	2910	0
248	20250205	162500	41338655	2910	2910	2910	2910	0
249	20250205	162400	41338655	2910	2910	2910	2910	0
250	20250205	162300	41338655	2910	2910	2910	2910	0
251	20250205	162200	41338655	2910	2910	2910	2910	0
252	20250205	162100	41338655	2910	2910	2910	2910	0
253	20250205	162000	41338655	2910	2910	2910	2910	0
254	20250205	161900	41338655	2910	2910	2910	2910	0
255	20250205	161800	41338655	2910	2910	2910	2910	0
256	20250205	161700	41338655	2910	2910	2910	2910	0
257	20250205	161600	41338655	2910	2910	2910	2910	0
258	20250205	161500	41338655	2910	2910	2910	2910	0
259	20250205	161400	41338655	2910	2910	2910	2910	0
260	20250205	161300	41338655	2910	2910	2910	2910	0
261	20250205	161200	41338655	2910	2910	2910	2910	0
262	20250205	161100	41338655	2910	2910	2910	2910	0
263	20250205	161000	41338655	2910	2910	2910	2910	0
264	20250205	160900	41338655	2910	2910	2910	2910	0
265	20250205	160800	41338655	2910	2910	2910	2910	0
266	20250205	160700	41338655	2910	2910	2910	2910	0
267	20250205	160600	41338655	2910	2910	2910	2910	0
268	20250205	160500	41338655	2910	2910	2910	2910	0
269	20250205	160400	41338655	2910	2910	2910	2910	0
270	20250205	160300	41338655	2910	2910	2910	2910	0
271	20250205	160200	41338655	2910	2910	2910	2910	0
272	20250205	160100	41338655	2910	2910	2910	2910	90
273	20250205	160000	41338655	2910	2910	2910	2910	0
274	20250205	155900	41338655	2910	2910	2910	2910	0
275	20250205	155800	41338655	2910	2910	2910	2910	0
276	20250205	155700	41338655	2910	2910	2910	2910	0
277	20250205	155600	41338655	2910	2910	2910	2910	0
278	20250205	155500	41338655	2910	2910	2910	2910	0
279	20250205	155400	41338655	2910	2910	2910	2910	0
280	20250205	155300	41338655	2910	2910	2910	2910	0
281	20250205	155200	41338655	2910	2910	2910	2910	0
282	20250205	155100	41338655	2910	2910	2910	2910	0
283	20250205	155000	41338655	2910	2910	2910	2910	0
284	20250205	154900	41338655	2910	2910	2910	2910	0
285	20250205	154800	41338655	2910	2910	2910	2910	0
286	20250205	154700	41338655	2910	2910	2910	2910	0
287	20250205	154600	41338655	2910	2910	2910	2910	0
288	20250205	154500	41338655	2910	2910	2910	2910	0
289	20250205	154400	41338655	2910	2910	2910	2910	0
290	20250205	154300	41338655	2910	2910	2910	2910	0
291	20250205	154200	41338655	2910	2910	2910	2910	0
292	20250205	154100	41338655	2910	2910	2910	2910	0
293	20250205	154000	41338655	2910	2910	2910	2910	0
294	20250205	153900	41338655	2910	2910	2910	2910	0
295	20250205	153800	41338655	2910	2910	2910	2910	0
296	20250205	153700	41338655	2910	2910	2910	2910	0
297	20250205	153600	41338655	2910	2910	2910	2910	0
298	20250205	153500	41338655	2910	2910	2910	2910	0
299	20250205	153400	41338655	2910	2910	2910	2910	0
300	20250205	153300	41338655	2910	2910	2910	2910	0
301	20250205	153200	41338655	2910	2910	2910	2910	0
302	20250205	153100	41338655	2910	2910	2910	2910	90
303	20250205	153000	41338655	2910	2910	2910	2910	90
304	20250205	152900	41076755	2885	2885	2885	2885	0
305	20250205	152800	41076755	2885	2885	2885	2885	0
306	20250205	152700	41076755	2885	2885	2885	2885	0
307	20250205	152600	41076755	2885	2885	2885	2885	0
308	20250205	152500	41076755	2885	2885	2885	2885	0
309	20250205	152400	41076755	2885	2885	2885	2885	0
310	20250205	152300	41076755	2885	2885	2885	2885	0
311	20250205	152200	41076755	2885	2885	2885	2885	0
312	20250205	152100	41076755	2885	2885	2885	2885	0
313	20250205	152000	41076755	2885	2885	2885	2885	0
314	20250205	151900	41076755	2885	2900	2985	2885	4
315	20250205	151800	41065085	2985	2985	2985	2985	2
316	20250205	151700	41059115	2885	2915	2915	2885	390
317	20250205	151600	39930065	2995	2995	2995	2995	2
318	20250205	151500	39924075	2915	2950	3000	2915	2092
319	20250205	151400	33800380	3005	3005	3005	3005	0
320	20250205	151300	33800380	3005	3005	3005	3005	0
321	20250205	151200	33800380	3005	3005	3005	3005	0
322	20250205	151100	33800380	3005	3005	3005	3005	0
323	20250205	151000	33800380	3005	3005	3005	3005	0
324	20250205	150900	33800380	3005	2955	3005	2955	4
325	20250205	150800	33788420	3000	2995	3000	2995	976
326	20250205	150700	30862720	3000	3000	3000	3000	0
327	20250205	150600	30862720	3000	3000	3000	3000	0
328	20250205	150500	30862720	3000	3000	3000	3000	0
329	20250205	150400	30862720	3000	3000	3000	3000	0
330	20250205	150300	30862720	3000	3000	3000	3000	0
331	20250205	150200	30862720	3000	3000	3000	3000	0
332	20250205	150100	30862720	3000	3000	3000	3000	0
333	20250205	150000	30862720	3000	3000	3000	3000	0
334	20250205	145900	30862720	3000	3000	3000	3000	0
335	20250205	145800	30862720	3000	3000	3000	3000	0
336	20250205	145700	30862720	3000	3000	3000	3000	0
337	20250205	145600	30862720	3000	3000	3000	3000	0
338	20250205	145500	30862720	3000	3000	3000	3000	0
339	20250205	145400	30862720	3000	3000	3000	3000	0
340	20250205	145300	30862720	3000	3000	3000	3000	0
341	20250205	145200	30862720	3000	3000	3000	3000	0
342	20250205	145100	30862720	3000	3000	3000	3000	1
343	20250205	145000	30859720	2955	2955	2955	2955	9
344	20250205	144900	30833125	2950	3020	3020	2950	10
345	20250205	144800	30803535	2950	2960	2960	2950	200
346	20250205	144700	30213470	3020	2955	3020	2955	342
347	20250205	144600	29202730	2955	2955	2955	2955	0
348	20250205	144500	29202730	2955	2955	2955	2955	3
349	20250205	144400	29193865	3020	3020	3020	3020	0
350	20250205	144300	29193865	3020	3020	3020	3020	0
351	20250205	144200	29193865	3020	3020	3020	3020	0
352	20250205	144100	29193865	3020	3020	3020	3020	0
353	20250205	144000	29193865	3020	3020	3020	3020	0
354	20250205	143900	29193865	3020	3020	3020	3020	0
355	20250205	143800	29193865	3020	3020	3020	3020	0
356	20250205	143700	29193865	3020	3020	3020	3020	0
357	20250205	143600	29193865	3020	3020	3020	3020	0
358	20250205	143500	29193865	3020	3020	3020	3020	0
359	20250205	143400	29193865	3020	3020	3020	3020	0
360	20250205	143300	29193865	3020	3020	3020	3020	0
361	20250205	143200	29193865	3020	3020	3020	3020	0
362	20250205	143100	29193865	3020	3020	3020	3020	0
363	20250205	143000	29193865	3020	3020	3020	3020	2
364	20250205	142900	29187825	3000	3000	3000	3000	193
365	20250205	142800	28608825	3020	3020	3020	3020	0
366	20250205	142700	28608825	3020	3020	3020	3020	1
367	20250205	142600	28605805	3000	3000	3000	3000	0
368	20250205	142500	28605805	3000	3000	3000	3000	0
369	20250205	142400	28605805	3000	3000	3000	3000	300
370	20250205	142300	27705805	3000	3000	3000	3000	0
371	20250205	142200	27705805	3000	3000	3000	3000	0
372	20250205	142100	27705805	3000	3000	3000	3000	507
373	20250205	142000	26184805	3000	3000	3000	3000	0
374	20250205	141900	26184805	3000	3000	3000	3000	0
375	20250205	141800	26184805	3000	3000	3000	3000	0
376	20250205	141700	26184805	3000	3000	3000	3000	0
377	20250205	141600	26184805	3000	3000	3000	3000	0
378	20250205	141500	26184805	3000	3000	3000	3000	0
379	20250205	141400	26184805	3000	3000	3000	3000	0
380	20250205	141300	26184805	3000	3000	3000	3000	0
381	20250205	141200	26184805	3000	3000	3000	3000	0
382	20250205	141100	26184805	3000	3000	3000	3000	0
383	20250205	141000	26184805	3000	3000	3000	3000	0
384	20250205	140900	26184805	3000	3000	3000	3000	0
385	20250205	140800	26184805	3000	3000	3000	3000	0
386	20250205	140700	26184805	3000	3000	3000	3000	0
387	20250205	140600	26184805	3000	3000	3000	3000	0
388	20250205	140500	26184805	3000	3000	3000	3000	0
389	20250205	140400	26184805	3000	3000	3000	3000	0
390	20250205	140300	26184805	3000	3000	3000	3000	1
391	20250205	140200	26181805	2935	2995	3000	2935	356
392	20250205	140100	25115825	3000	3000	3000	3000	0
393	20250205	140000	25115825	3000	3000	3000	3000	0
394	20250205	135900	25115825	3000	3000	3000	3000	0
395	20250205	135800	25115825	3000	3000	3000	3000	0
396	20250205	135700	25115825	3000	3000	3000	3000	0
397	20250205	135600	25115825	3000	3000	3000	3000	0
398	20250205	135500	25115825	3000	3000	3000	3000	0
399	20250205	135400	25115825	3000	3000	3000	3000	0
400	20250205	135300	25115825	3000	2990	3000	2990	2
401	20250205	135200	25109835	2990	2990	2990	2990	0
402	20250205	135100	25109835	2990	2990	2990	2990	0
403	20250205	135000	25109835	2990	2990	2990	2990	2
404	20250205	134900	25103855	2990	2990	2990	2990	0
405	20250205	134800	25103855	2990	2990	2990	2990	0
406	20250205	134700	25103855	2990	2990	2990	2990	275
407	20250205	134600	24281605	2990	2990	2990	2990	0
408	20250205	134500	24281605	2990	2990	2990	2990	0
409	20250205	134400	24281605	2990	2990	2990	2990	0
410	20250205	134300	24281605	2990	2990	2990	2990	0
411	20250205	134200	24281605	2990	2985	2990	2985	6
412	20250205	134100	24263690	2935	2985	2985	2935	152
413	20250205	134000	23810070	2985	2985	2985	2985	0
414	20250205	133900	23810070	2985	2985	2985	2985	0
415	20250205	133800	23810070	2985	2985	2985	2985	0
416	20250205	133700	23810070	2985	2985	2985	2985	0
417	20250205	133600	23810070	2985	2985	2985	2985	0
418	20250205	133500	23810070	2985	2985	2985	2985	0
419	20250205	133400	23810070	2985	2985	2985	2985	0
420	20250205	133300	23810070	2985	2985	2985	2985	0
421	20250205	133200	23810070	2985	2985	2985	2985	0
422	20250205	133100	23810070	2985	2985	2985	2985	0
423	20250205	133000	23810070	2985	2985	2985	2985	0
424	20250205	132900	23810070	2985	2985	2985	2985	0
425	20250205	132800	23810070	2985	2985	2985	2985	0
426	20250205	132700	23810070	2985	2985	2985	2985	0
427	20250205	132600	23810070	2985	2985	2985	2985	0
428	20250205	132500	23810070	2985	2985	2985	2985	0
429	20250205	132400	23810070	2985	2985	2985	2985	1
430	20250205	132300	23807085	2980	2980	2980	2980	547
431	20250205	132200	22177025	2980	2980	2980	2980	0
432	20250205	132100	22177025	2980	2980	2980	2980	2
433	20250205	132000	22171065	2880	2880	2880	2880	0
434	20250205	131900	22171065	2880	2880	2880	2880	0
435	20250205	131800	22171065	2880	2880	2880	2880	0
436	20250205	131700	22171065	2880	2880	2880	2880	0
437	20250205	131600	22171065	2880	2880	2880	2880	0
438	20250205	131500	22171065	2880	2880	2880	2880	0
439	20250205	131400	22171065	2880	2880	2880	2880	0
440	20250205	131300	22171065	2880	2880	2880	2880	0
441	20250205	131200	22171065	2880	2880	2880	2880	0
442	20250205	131100	22171065	2880	2880	2880	2880	0
443	20250205	131000	22171065	2880	2880	2880	2880	0
444	20250205	130900	22171065	2880	2880	2880	2880	0
445	20250205	130800	22171065	2880	2880	2880	2880	0
446	20250205	130700	22171065	2880	2880	2880	2880	0
447	20250205	130600	22171065	2880	2880	2880	2880	0
448	20250205	130500	22171065	2880	2880	2880	2880	0
449	20250205	130400	22171065	2880	2880	2880	2880	0
450	20250205	130300	22171065	2880	2880	2880	2880	0
451	20250205	130200	22171065	2880	2880	2880	2880	0
452	20250205	130100	22171065	2880	2880	2880	2880	2
453	20250205	130000	22165305	2980	2980	2980	2980	0
454	20250205	125900	22165305	2980	2980	2980	2980	0
455	20250205	125800	22165305	2980	2980	2980	2980	0
456	20250205	125700	22165305	2980	2980	2980	2980	0
457	20250205	125600	22165305	2980	2980	2980	2980	0
458	20250205	125500	22165305	2980	2980	2980	2980	0
459	20250205	125400	22165305	2980	2980	2980	2980	0
460	20250205	125300	22165305	2980	2980	2980	2980	0
461	20250205	125200	22165305	2980	2980	2980	2980	0
462	20250205	125100	22165305	2980	2980	2980	2980	0
463	20250205	125000	22165305	2980	2980	2980	2980	0
464	20250205	124900	22165305	2980	2980	2980	2980	0
465	20250205	124800	22165305	2980	2980	2980	2980	0
466	20250205	124700	22165305	2980	2980	2980	2980	0
467	20250205	124600	22165305	2980	2980	2980	2980	0
468	20250205	124500	22165305	2980	2980	2980	2980	0
469	20250205	124400	22165305	2980	2980	2980	2980	0
470	20250205	124300	22165305	2980	2980	2980	2980	0
471	20250205	124200	22165305	2980	2980	2980	2980	0
472	20250205	124100	22165305	2980	2980	2980	2980	500
473	20250205	124000	20675305	2980	2965	2980	2965	1000
474	20250205	123900	17705790	2965	2965	2965	2965	0
475	20250205	123800	17705790	2965	2965	2965	2965	0
476	20250205	123700	17705790	2965	2965	2965	2965	0
477	20250205	123600	17705790	2965	2965	2965	2965	0
478	20250205	123500	17705790	2965	2965	2965	2965	0
479	20250205	123400	17705790	2965	2965	2965	2965	0
480	20250205	123300	17705790	2965	2965	2965	2965	0
481	20250205	123200	17705790	2965	2965	2965	2965	0
482	20250205	123100	17705790	2965	2965	2965	2965	0
483	20250205	123000	17705790	2965	2965	2965	2965	0
484	20250205	122900	17705790	2965	2965	2965	2965	0
485	20250205	122800	17705790	2965	2965	2965	2965	0
486	20250205	122700	17705790	2965	2965	2965	2965	0
487	20250205	122600	17705790	2965	2965	2965	2965	0
488	20250205	122500	17705790	2965	2965	2965	2965	0
489	20250205	122400	17705790	2965	2965	2965	2965	0
490	20250205	122300	17705790	2965	2965	2965	2965	0
491	20250205	122200	17705790	2965	2965	2965	2965	0
492	20250205	122100	17705790	2965	2965	2965	2965	0
493	20250205	122000	17705790	2965	2960	2965	2960	8
494	20250205	121900	17682105	2960	2960	2960	2960	0
495	20250205	121800	17682105	2960	2960	2960	2960	0
496	20250205	121700	17682105	2960	2960	2960	2960	0
497	20250205	121600	17682105	2960	2960	2960	2960	0
498	20250205	121500	17682105	2960	2960	2960	2960	0
499	20250205	121400	17682105	2960	2960	2960	2960	0
500	20250205	121300	17682105	2960	2960	2960	2960	0
501	20250205	121200	17682105	2960	2960	2960	2960	0
502	20250205	121100	17682105	2960	2960	2960	2960	0
503	20250205	121000	17682105	2960	2960	2960	2960	0
504	20250205	120900	17682105	2960	2960	2960	2960	1
505	20250205	120800	17679145	2860	2860	2860	2860	0
506	20250205	120700	17679145	2860	2860	2860	2860	0
507	20250205	120600	17679145	2860	2860	2860	2860	0
508	20250205	120500	17679145	2860	2860	2860	2860	0
509	20250205	120400	17679145	2860	2860	2860	2860	0
510	20250205	120300	17679145	2860	2860	2860	2860	0
511	20250205	120200	17679145	2860	2860	2860	2860	0
512	20250205	120100	17679145	2860	2860	2860	2860	0
513	20250205	120000	17679145	2860	2860	2860	2860	1
514	20250205	115900	17676285	2960	2960	2960	2960	0
515	20250205	115800	17676285	2960	2960	2960	2960	2
516	20250205	115700	17670365	2850	2850	2850	2850	0
517	20250205	115600	17670365	2850	2850	2850	2850	0
518	20250205	115500	17670365	2850	2850	2850	2850	0
519	20250205	115400	17670365	2850	2850	2850	2850	0
520	20250205	115300	17670365	2850	2850	2850	2850	0
521	20250205	115200	17670365	2850	2850	2850	2850	0
522	20250205	115100	17670365	2850	2930	2960	2850	4504
523	20250205	115000	4393380	2930	2930	2930	2930	0
524	20250205	114900	4393380	2930	2930	2930	2930	0
525	20250205	114800	4393380	2930	2930	2930	2930	0
526	20250205	114700	4393380	2930	2930	2930	2930	500
527	20250205	114600	2928380	2930	2930	2930	2930	0
528	20250205	114500	2928380	2930	2930	2930	2930	0
529	20250205	114400	2928380	2930	2930	2930	2930	0
530	20250205	114300	2928380	2930	2930	2930	2930	0
531	20250205	114200	2928380	2930	2930	2930	2930	0
532	20250205	114100	2928380	2930	2930	2930	2930	0
533	20250205	114000	2928380	2930	2930	2930	2930	0
534	20250205	113900	2928380	2930	2930	2930	2930	0
535	20250205	113800	2928380	2930	2930	2930	2930	0
536	20250205	113700	2928380	2930	2930	2930	2930	0
537	20250205	113600	2928380	2930	2930	2930	2930	0
538	20250205	113500	2928380	2930	2930	2930	2930	9
539	20250205	113400	2902010	2940	2940	2940	2940	0
540	20250205	113300	2902010	2940	2940	2940	2940	0
541	20250205	113200	2902010	2940	2940	2940	2940	0
542	20250205	113100	2902010	2940	2940	2940	2940	0
543	20250205	113000	2902010	2940	2940	2940	2940	0
544	20250205	112900	2902010	2940	2940	2940	2940	0
545	20250205	112800	2902010	2940	2920	2940	2920	980
546	20250205	112700	25920	2960	2960	2960	2960	0
547	20250205	112600	25920	2960	2960	2960	2960	0
548	20250205	112500	25920	2960	2960	2960	2960	0
549	20250205	112400	25920	2960	2960	2960	2960	0
550	20250205	112300	25920	2960	2960	2960	2960	0
551	20250205	112200	25920	2960	2960	2960	2960	0
552	20250205	112100	25920	2960	2960	2960	2960	0
553	20250205	112000	25920	2960	2960	2960	2960	0
554	20250205	111900	25920	2960	2960	2960	2960	0
555	20250205	111800	25920	2960	2960	2960	2960	0
556	20250205	111700	25920	2960	2960	2960	2960	0
557	20250205	111600	25920	2960	2960	2960	2960	0
558	20250205	111500	25920	2960	2960	2960	2960	0
559	20250205	111400	25920	2960	2960	2960	2960	0
560	20250205	111300	25920	2960	2960	2960	2960	0
561	20250205	111200	25920	2960	2960	2960	2960	0
562	20250205	111100	25920	2960	2960	2960	2960	0
563	20250205	111000	25920	2960	2960	2960	2960	0
564	20250205	110900	25920	2960	2960	2960	2960	0
565	20250205	110800	25920	2960	2960	2960	2960	0
566	20250205	110700	25920	2960	2960	2960	2960	0
567	20250205	110600	25920	2960	2960	2960	2960	0
568	20250205	110500	25920	2960	2960	2960	2960	0
569	20250205	110400	25920	2960	2960	2960	2960	0
570	20250205	110300	25920	2960	2960	2960	2960	0
571	20250205	110200	25920	2960	2960	2960	2960	0
572	20250205	110100	25920	2960	2960	2960	2960	0
573	20250205	110000	25920	2960	2960	2960	2960	0
574	20250205	105900	25920	2960	2960	2960	2960	0
575	20250205	105800	25920	2960	2960	2960	2960	0
576	20250205	105700	25920	2960	2960	2960	2960	0
577	20250205	105600	25920	2960	2960	2960	2960	0
578	20250205	105500	25920	2960	2960	2960	2960	0
579	20250205	105400	25920	2960	2960	2960	2960	0
580	20250205	105300	25920	2960	2960	2960	2960	0
581	20250205	105200	25920	2960	2960	2960	2960	0
582	20250205	105100	25920	2960	2960	2960	2960	0
583	20250205	105000	25920	2960	2960	2960	2960	0
584	20250205	104900	25920	2960	2960	2960	2960	0
585	20250205	104800	25920	2960	2960	2960	2960	0
586	20250205	104700	25920	2960	2960	2960	2960	0
587	20250205	104600	25920	2960	2960	2960	2960	0
588	20250205	104500	25920	2960	2960	2960	2960	0
589	20250205	104400	25920	2960	2960	2960	2960	0
590	20250205	104300	25920	2960	2960	2960	2960	0
591	20250205	104200	25920	2960	2960	2960	2960	0
592	20250205	104100	25920	2960	2960	2960	2960	0
593	20250205	104000	25920	2960	2960	2960	2960	0
594	20250205	103900	25920	2960	2960	2960	2960	0
595	20250205	103800	25920	2960	2960	2960	2960	0
596	20250205	103700	25920	2960	2960	2960	2960	0
597	20250205	103600	25920	2960	2960	2960	2960	0
598	20250205	103500	25920	2960	2960	2960	2960	0
599	20250205	103400	25920	2960	2960	2960	2960	0
600	20250205	103300	25920	2960	2960	2960	2960	0
601	20250205	103200	25920	2960	2960	2960	2960	0
602	20250205	103100	25920	2960	2960	2960	2960	0
603	20250205	103000	25920	2960	2960	2960	2960	0
604	20250205	102900	25920	2960	2960	2960	2960	0
605	20250205	102800	25920	2960	2960	2960	2960	0
606	20250205	102700	25920	2960	2960	2960	2960	0
607	20250205	102600	25920	2960	2960	2960	2960	0
608	20250205	102500	25920	2960	2960	2960	2960	0
609	20250205	102400	25920	2960	2960	2960	2960	0
610	20250205	102300	25920	2960	2960	2960	2960	0
611	20250205	102200	25920	2960	2960	2960	2960	0
612	20250205	102100	25920	2960	2960	2960	2960	0
613	20250205	102000	25920	2960	2960	2960	2960	0
614	20250205	101900	25920	2960	2960	2960	2960	0
615	20250205	101800	25920	2960	2960	2960	2960	0
616	20250205	101700	25920	2960	2960	2960	2960	0
617	20250205	101600	25920	2960	2960	2960	2960	0
618	20250205	101500	25920	2960	2960	2960	2960	0
619	20250205	101400	25920	2960	2960	2960	2960	0
620	20250205	101300	25920	2960	2960	2960	2960	0
621	20250205	101200	25920	2960	2960	2960	2960	1
622	20250205	101100	22960	2805	2860	2860	2805	6
623	20250205	101000	5885	2985	2985	2985	2985	0
624	20250205	100900	5885	2985	2985	2985	2985	0
625	20250205	100800	5885	2985	2985	2985	2985	0
626	20250205	100700	5885	2985	2985	2985	2985	0
627	20250205	100600	5885	2985	2985	2985	2985	0
628	20250205	100500	5885	2985	2985	2985	2985	0
629	20250205	100400	5885	2985	2985	2985	2985	0
630	20250205	100300	5885	2985	2985	2985	2985	0
631	20250205	100200	5885	2985	2985	2985	2985	0
632	20250205	100100	5885	2985	2985	2985	2985	0
633	20250205	100000	5885	2985	2985	2985	2985	0
634	20250205	095900	5885	2985	2985	2985	2985	0
635	20250205	095800	5885	2985	2985	2985	2985	0
636	20250205	095700	5885	2985	2985	2985	2985	0
637	20250205	095600	5885	2985	2985	2985	2985	0
638	20250205	095500	5885	2985	2985	2985	2985	0
639	20250205	095400	5885	2985	2985	2985	2985	0
640	20250205	095300	5885	2985	2985	2985	2985	0
641	20250205	095200	5885	2985	2985	2985	2985	0
642	20250205	095100	5885	2985	2985	2985	2985	0
643	20250205	095000	5885	2985	2985	2985	2985	0
644	20250205	094900	5885	2985	2985	2985	2985	0
645	20250205	094800	5885	2985	2985	2985	2985	0
646	20250205	094700	5885	2985	2985	2985	2985	0
647	20250205	094600	5885	2985	2985	2985	2985	0
648	20250205	094500	5885	2985	2985	2985	2985	0
649	20250205	094400	5885	2985	2985	2985	2985	0
650	20250205	094300	5885	2985	2985	2985	2985	0
651	20250205	094200	5885	2985	2985	2985	2985	0
652	20250205	094100	5885	2985	2985	2985	2985	0
653	20250205	094000	5885	2985	2985	2985	2985	0
654	20250205	093900	5885	2985	2985	2985	2985	0
655	20250205	093800	5885	2985	2985	2985	2985	0
656	20250205	093700	5885	2985	2985	2985	2985	0
657	20250205	093600	5885	2985	2985	2985	2985	0
658	20250205	093500	5885	2985	2985	2985	2985	0
659	20250205	093400	5885	2985	2985	2985	2985	0
660	20250205	093300	5885	2985	2985	2985	2985	0
661	20250205	093200	5885	2985	2985	2985	2985	0
662	20250205	093100	5885	2985	2985	2985	2985	0
663	20250205	093000	5885	2985	2985	2985	2985	0
664	20250205	092900	5885	2985	2985	2985	2985	0
665	20250205	092800	5885	2985	2985	2985	2985	0
666	20250205	092700	5885	2985	2985	2985	2985	0
667	20250205	092600	5885	2985	2985	2985	2985	0
668	20250205	092500	5885	2985	2985	2985	2985	0
669	20250205	092400	5885	2985	2985	2985	2985	0
670	20250205	092300	5885	2985	2985	2985	2985	0
671	20250205	092200	5885	2985	2985	2985	2985	0
672	20250205	092100	5885	2985	2985	2985	2985	0
673	20250205	092000	5885	2985	2985	2985	2985	0
674	20250205	091900	5885	2985	2985	2985	2985	0
675	20250205	091800	5885	2985	2985	2985	2985	0
676	20250205	091700	5885	2985	2985	2985	2985	0
677	20250205	091600	5885	2985	2985	2985	2985	0
678	20250205	091500	5885	2985	2985	2985	2985	0
679	20250205	091400	5885	2985	2985	2985	2985	0
680	20250205	091300	5885	2985	2985	2985	2985	0
681	20250205	091200	5885	2985	2985	2985	2985	0
682	20250205	091100	5885	2985	2985	2985	2985	0
683	20250205	091000	5885	2985	2985	2985	2985	0
684	20250205	090900	5885	2985	2985	2985	2985	0
685	20250205	090800	5885	2985	2985	2985	2985	1
686	20250205	090700	2900	2900	2900	2900	2900	0
687	20250205	090600	2900	2900	2900	2900	2900	0
688	20250205	090500	2900	2900	2900	2900	2900	0
689	20250205	090400	2900	2900	2900	2900	2900	0
690	20250205	090300	2900	2900	2900	2900	2900	0
691	20250205	090200	2900	2900	2900	2900	2900	0
692	20250205	090100	2900	2900	2900	2900	2900	1
693	20250205	090000	0	2885	2885	2885	2885	0