KissMeData/203450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	204000	13522465	2705	2705	2705	2705	624
3	20250205	203900	13522465	2705	2705	2705	2705	0
4	20250205	203800	13522465	2705	2705	2705	2705	0
5	20250205	203700	13522465	2705	2705	2705	2705	0
6	20250205	203600	13522465	2705	2705	2705	2705	0
7	20250205	203500	13522465	2705	2705	2705	2705	0
8	20250205	203400	13522465	2705	2705	2705	2705	0
9	20250205	203300	13522465	2705	2705	2705	2705	0
10	20250205	203200	13522465	2705	2705	2705	2705	0
11	20250205	203100	13522465	2705	2705	2705	2705	0
12	20250205	203000	13522465	2705	2705	2705	2705	0
13	20250205	202900	13522465	2705	2705	2705	2705	0
14	20250205	202800	13522465	2705	2705	2705	2705	0
15	20250205	202700	13522465	2705	2705	2705	2705	0
16	20250205	202600	13522465	2705	2705	2705	2705	0
17	20250205	202500	13522465	2705	2705	2705	2705	0
18	20250205	202400	13522465	2705	2705	2705	2705	0
19	20250205	202300	13522465	2705	2705	2705	2705	0
20	20250205	202200	13522465	2705	2705	2705	2705	0
21	20250205	202100	13522465	2705	2705	2705	2705	0
22	20250205	202000	13522465	2705	2705	2705	2705	0
23	20250205	201900	13522465	2705	2705	2705	2705	0
24	20250205	201800	13522465	2705	2705	2705	2705	0
25	20250205	201700	13522465	2705	2705	2705	2705	0
26	20250205	201600	13522465	2705	2705	2705	2705	0
27	20250205	201500	13522465	2705	2705	2705	2705	0
28	20250205	201400	13522465	2705	2705	2705	2705	0
29	20250205	201300	13522465	2705	2705	2705	2705	0
30	20250205	201200	13522465	2705	2705	2705	2705	0
31	20250205	201100	13522465	2705	2705	2705	2705	0
32	20250205	201000	13522465	2705	2705	2705	2705	624
33	20250205	200900	13522465	2705	2705	2705	2705	0
34	20250205	200800	13522465	2705	2705	2705	2705	0
35	20250205	200700	13522465	2705	2705	2705	2705	0
36	20250205	200600	13522465	2705	2705	2705	2705	0
37	20250205	200500	13522465	2705	2705	2705	2705	0
38	20250205	200400	13522465	2705	2705	2705	2705	0
39	20250205	200300	13522465	2705	2705	2705	2705	0
40	20250205	200200	13522465	2705	2705	2705	2705	0
41	20250205	200100	13522465	2705	2705	2705	2705	0
42	20250205	200000	13522465	2705	2705	2705	2705	0
43	20250205	195900	13522465	2705	2705	2705	2705	0
44	20250205	195800	13522465	2705	2705	2705	2705	0
45	20250205	195700	13522465	2705	2705	2705	2705	0
46	20250205	195600	13522465	2705	2705	2705	2705	0
47	20250205	195500	13522465	2705	2705	2705	2705	0
48	20250205	195400	13522465	2705	2705	2705	2705	0
49	20250205	195300	13522465	2705	2705	2705	2705	0
50	20250205	195200	13522465	2705	2705	2705	2705	0
51	20250205	195100	13522465	2705	2705	2705	2705	0
52	20250205	195000	13522465	2705	2705	2705	2705	0
53	20250205	194900	13522465	2705	2705	2705	2705	0
54	20250205	194800	13522465	2705	2705	2705	2705	0
55	20250205	194700	13522465	2705	2705	2705	2705	0
56	20250205	194600	13522465	2705	2705	2705	2705	0
57	20250205	194500	13522465	2705	2705	2705	2705	0
58	20250205	194400	13522465	2705	2705	2705	2705	0
59	20250205	194300	13522465	2705	2705	2705	2705	0
60	20250205	194200	13522465	2705	2705	2705	2705	0
61	20250205	194100	13522465	2705	2705	2705	2705	0
62	20250205	194000	13522465	2705	2705	2705	2705	624
63	20250205	193900	13522465	2705	2705	2705	2705	0
64	20250205	193800	13522465	2705	2705	2705	2705	0
65	20250205	193700	13522465	2705	2705	2705	2705	0
66	20250205	193600	13522465	2705	2705	2705	2705	0
67	20250205	193500	13522465	2705	2705	2705	2705	0
68	20250205	193400	13522465	2705	2705	2705	2705	0
69	20250205	193300	13522465	2705	2705	2705	2705	0
70	20250205	193200	13522465	2705	2705	2705	2705	0
71	20250205	193100	13522465	2705	2705	2705	2705	0
72	20250205	193000	13522465	2705	2705	2705	2705	0
73	20250205	192900	13522465	2705	2705	2705	2705	0
74	20250205	192800	13522465	2705	2705	2705	2705	0
75	20250205	192700	13522465	2705	2705	2705	2705	0
76	20250205	192600	13522465	2705	2705	2705	2705	0
77	20250205	192500	13522465	2705	2705	2705	2705	0
78	20250205	192400	13522465	2705	2705	2705	2705	0
79	20250205	192300	13522465	2705	2705	2705	2705	0
80	20250205	192200	13522465	2705	2705	2705	2705	0
81	20250205	192100	13522465	2705	2705	2705	2705	0
82	20250205	192000	13522465	2705	2705	2705	2705	0
83	20250205	191900	13522465	2705	2705	2705	2705	0
84	20250205	191800	13522465	2705	2705	2705	2705	0
85	20250205	191700	13522465	2705	2705	2705	2705	0
86	20250205	191600	13522465	2705	2705	2705	2705	0
87	20250205	191500	13522465	2705	2705	2705	2705	0
88	20250205	191400	13522465	2705	2705	2705	2705	0
89	20250205	191300	13522465	2705	2705	2705	2705	0
90	20250205	191200	13522465	2705	2705	2705	2705	0
91	20250205	191100	13522465	2705	2705	2705	2705	0
92	20250205	191000	13522465	2705	2705	2705	2705	624
93	20250205	190900	13522465	2705	2705	2705	2705	0
94	20250205	190800	13522465	2705	2705	2705	2705	0
95	20250205	190700	13522465	2705	2705	2705	2705	0
96	20250205	190600	13522465	2705	2705	2705	2705	0
97	20250205	190500	13522465	2705	2705	2705	2705	0
98	20250205	190400	13522465	2705	2705	2705	2705	0
99	20250205	190300	13522465	2705	2705	2705	2705	0
100	20250205	190200	13522465	2705	2705	2705	2705	0
101	20250205	190100	13522465	2705	2705	2705	2705	0
102	20250205	190000	13522465	2705	2705	2705	2705	0
103	20250205	185900	13522465	2705	2705	2705	2705	0
104	20250205	185800	13522465	2705	2705	2705	2705	0
105	20250205	185700	13522465	2705	2705	2705	2705	0
106	20250205	185600	13522465	2705	2705	2705	2705	0
107	20250205	185500	13522465	2705	2705	2705	2705	0
108	20250205	185400	13522465	2705	2705	2705	2705	0
109	20250205	185300	13522465	2705	2705	2705	2705	0
110	20250205	185200	13522465	2705	2705	2705	2705	0
111	20250205	185100	13522465	2705	2705	2705	2705	0
112	20250205	185000	13522465	2705	2705	2705	2705	0
113	20250205	184900	13522465	2705	2705	2705	2705	0
114	20250205	184800	13522465	2705	2705	2705	2705	0
115	20250205	184700	13522465	2705	2705	2705	2705	0
116	20250205	184600	13522465	2705	2705	2705	2705	0
117	20250205	184500	13522465	2705	2705	2705	2705	0
118	20250205	184400	13522465	2705	2705	2705	2705	0
119	20250205	184300	13522465	2705	2705	2705	2705	0
120	20250205	184200	13522465	2705	2705	2705	2705	0
121	20250205	184100	13522465	2705	2705	2705	2705	0
122	20250205	184000	13522465	2705	2705	2705	2705	624
123	20250205	183900	13522465	2705	2705	2705	2705	0
124	20250205	183800	13522465	2705	2705	2705	2705	0
125	20250205	183700	13522465	2705	2705	2705	2705	0
126	20250205	183600	13522465	2705	2705	2705	2705	0
127	20250205	183500	13522465	2705	2705	2705	2705	0
128	20250205	183400	13522465	2705	2705	2705	2705	0
129	20250205	183300	13522465	2705	2705	2705	2705	0
130	20250205	183200	13522465	2705	2705	2705	2705	0
131	20250205	183100	13522465	2705	2705	2705	2705	0
132	20250205	183000	13522465	2705	2705	2705	2705	0
133	20250205	182900	13522465	2705	2705	2705	2705	0
134	20250205	182800	13522465	2705	2705	2705	2705	0
135	20250205	182700	13522465	2705	2705	2705	2705	0
136	20250205	182600	13522465	2705	2705	2705	2705	0
137	20250205	182500	13522465	2705	2705	2705	2705	0
138	20250205	182400	13522465	2705	2705	2705	2705	0
139	20250205	182300	13522465	2705	2705	2705	2705	0
140	20250205	182200	13522465	2705	2705	2705	2705	0
141	20250205	182100	13522465	2705	2705	2705	2705	0
142	20250205	182000	13522465	2705	2705	2705	2705	0
143	20250205	181900	13522465	2705	2705	2705	2705	0
144	20250205	181800	13522465	2705	2705	2705	2705	0
145	20250205	181700	13522465	2705	2705	2705	2705	0
146	20250205	181600	13522465	2705	2705	2705	2705	0
147	20250205	181500	13522465	2705	2705	2705	2705	0
148	20250205	181400	13522465	2705	2705	2705	2705	0
149	20250205	181300	13522465	2705	2705	2705	2705	0
150	20250205	181200	13522465	2705	2705	2705	2705	0
151	20250205	181100	13522465	2705	2705	2705	2705	0
152	20250205	181000	13522465	2705	2705	2705	2705	624
153	20250205	180900	13522465	2705	2705	2705	2705	0
154	20250205	180800	13522465	2705	2705	2705	2705	0
155	20250205	180700	13522465	2705	2705	2705	2705	0
156	20250205	180600	13522465	2705	2705	2705	2705	0
157	20250205	180500	13522465	2705	2705	2705	2705	0
158	20250205	180400	13522465	2705	2705	2705	2705	0
159	20250205	180300	13522465	2705	2705	2705	2705	0
160	20250205	180200	13522465	2705	2705	2705	2705	0
161	20250205	180100	13522465	2705	2705	2705	2705	0
162	20250205	180000	13522465	2705	2705	2705	2705	0
163	20250205	175900	13522465	2705	2705	2705	2705	0
164	20250205	175800	13522465	2705	2705	2705	2705	0
165	20250205	175700	13522465	2705	2705	2705	2705	0
166	20250205	175600	13522465	2705	2705	2705	2705	0
167	20250205	175500	13522465	2705	2705	2705	2705	0
168	20250205	175400	13522465	2705	2705	2705	2705	0
169	20250205	175300	13522465	2705	2705	2705	2705	0
170	20250205	175200	13522465	2705	2705	2705	2705	0
171	20250205	175100	13522465	2705	2705	2705	2705	0
172	20250205	175000	13522465	2705	2705	2705	2705	0
173	20250205	174900	13522465	2705	2705	2705	2705	0
174	20250205	174800	13522465	2705	2705	2705	2705	0
175	20250205	174700	13522465	2705	2705	2705	2705	0
176	20250205	174600	13522465	2705	2705	2705	2705	0
177	20250205	174500	13522465	2705	2705	2705	2705	0
178	20250205	174400	13522465	2705	2705	2705	2705	0
179	20250205	174300	13522465	2705	2705	2705	2705	0
180	20250205	174200	13522465	2705	2705	2705	2705	0
181	20250205	174100	13522465	2705	2705	2705	2705	0
182	20250205	174000	13522465	2705	2705	2705	2705	624
183	20250205	173900	13522465	2705	2705	2705	2705	0
184	20250205	173800	13522465	2705	2705	2705	2705	0
185	20250205	173700	13522465	2705	2705	2705	2705	0
186	20250205	173600	13522465	2705	2705	2705	2705	0
187	20250205	173500	13522465	2705	2705	2705	2705	0
188	20250205	173400	13522465	2705	2705	2705	2705	0
189	20250205	173300	13522465	2705	2705	2705	2705	0
190	20250205	173200	13522465	2705	2705	2705	2705	0
191	20250205	173100	13522465	2705	2705	2705	2705	0
192	20250205	173000	13522465	2705	2705	2705	2705	0
193	20250205	172900	13522465	2705	2705	2705	2705	0
194	20250205	172800	13522465	2705	2705	2705	2705	0
195	20250205	172700	13522465	2705	2705	2705	2705	0
196	20250205	172600	13522465	2705	2705	2705	2705	0
197	20250205	172500	13522465	2705	2705	2705	2705	0
198	20250205	172400	13522465	2705	2705	2705	2705	0
199	20250205	172300	13522465	2705	2705	2705	2705	0
200	20250205	172200	13522465	2705	2705	2705	2705	0
201	20250205	172100	13522465	2705	2705	2705	2705	0
202	20250205	172000	13522465	2705	2705	2705	2705	0
203	20250205	171900	13522465	2705	2705	2705	2705	0
204	20250205	171800	13522465	2705	2705	2705	2705	0
205	20250205	171700	13522465	2705	2705	2705	2705	0
206	20250205	171600	13522465	2705	2705	2705	2705	0
207	20250205	171500	13522465	2705	2705	2705	2705	0
208	20250205	171400	13522465	2705	2705	2705	2705	0
209	20250205	171300	13522465	2705	2705	2705	2705	0
210	20250205	171200	13522465	2705	2705	2705	2705	0
211	20250205	171100	13522465	2705	2705	2705	2705	0
212	20250205	171000	13522465	2705	2705	2705	2705	624
213	20250205	170900	13522465	2705	2705	2705	2705	0
214	20250205	170800	13522465	2705	2705	2705	2705	0
215	20250205	170700	13522465	2705	2705	2705	2705	0
216	20250205	170600	13522465	2705	2705	2705	2705	0
217	20250205	170500	13522465	2705	2705	2705	2705	0
218	20250205	170400	13522465	2705	2705	2705	2705	0
219	20250205	170300	13522465	2705	2705	2705	2705	0
220	20250205	170200	13522465	2705	2705	2705	2705	0
221	20250205	170100	13522465	2705	2705	2705	2705	0
222	20250205	170000	13522465	2705	2705	2705	2705	0
223	20250205	165900	13522465	2705	2705	2705	2705	0
224	20250205	165800	13522465	2705	2705	2705	2705	0
225	20250205	165700	13522465	2705	2705	2705	2705	0
226	20250205	165600	13522465	2705	2705	2705	2705	0
227	20250205	165500	13522465	2705	2705	2705	2705	0
228	20250205	165400	13522465	2705	2705	2705	2705	0
229	20250205	165300	13522465	2705	2705	2705	2705	0
230	20250205	165200	13522465	2705	2705	2705	2705	0
231	20250205	165100	13522465	2705	2705	2705	2705	0
232	20250205	165000	13522465	2705	2705	2705	2705	0
233	20250205	164900	13522465	2705	2705	2705	2705	0
234	20250205	164800	13522465	2705	2705	2705	2705	0
235	20250205	164700	13522465	2705	2705	2705	2705	0
236	20250205	164600	13522465	2705	2705	2705	2705	0
237	20250205	164500	13522465	2705	2705	2705	2705	0
238	20250205	164400	13522465	2705	2705	2705	2705	0
239	20250205	164300	13522465	2705	2705	2705	2705	0
240	20250205	164200	13522465	2705	2705	2705	2705	0
241	20250205	164100	13522465	2705	2705	2705	2705	0
242	20250205	164000	13522465	2705	2705	2705	2705	624
243	20250205	163900	13522465	2705	2705	2705	2705	0
244	20250205	163800	13522465	2705	2705	2705	2705	0
245	20250205	163700	13522465	2705	2705	2705	2705	0
246	20250205	163600	13522465	2705	2705	2705	2705	0
247	20250205	163500	13522465	2705	2705	2705	2705	0
248	20250205	163400	13522465	2705	2705	2705	2705	0
249	20250205	163300	13522465	2705	2705	2705	2705	0
250	20250205	163200	13522465	2705	2705	2705	2705	0
251	20250205	163100	13522465	2705	2705	2705	2705	0
252	20250205	163000	13522465	2705	2705	2705	2705	0
253	20250205	162900	13522465	2705	2705	2705	2705	0
254	20250205	162800	13522465	2705	2705	2705	2705	0
255	20250205	162700	13522465	2705	2705	2705	2705	0
256	20250205	162600	13522465	2705	2705	2705	2705	0
257	20250205	162500	13522465	2705	2705	2705	2705	0
258	20250205	162400	13522465	2705	2705	2705	2705	0
259	20250205	162300	13522465	2705	2705	2705	2705	0
260	20250205	162200	13522465	2705	2705	2705	2705	0
261	20250205	162100	13522465	2705	2705	2705	2705	0
262	20250205	162000	13522465	2705	2705	2705	2705	0
263	20250205	161900	13522465	2705	2705	2705	2705	0
264	20250205	161800	13522465	2705	2705	2705	2705	0
265	20250205	161700	13522465	2705	2705	2705	2705	0
266	20250205	161600	13522465	2705	2705	2705	2705	0
267	20250205	161500	13522465	2705	2705	2705	2705	0
268	20250205	161400	13522465	2705	2705	2705	2705	0
269	20250205	161300	13522465	2705	2705	2705	2705	0
270	20250205	161200	13522465	2705	2705	2705	2705	0
271	20250205	161100	13522465	2705	2705	2705	2705	0
272	20250205	161000	13522465	2705	2705	2705	2705	624
273	20250205	160900	13522465	2705	2705	2705	2705	0
274	20250205	160800	13522465	2705	2705	2705	2705	0
275	20250205	160700	13522465	2705	2705	2705	2705	0
276	20250205	160600	13522465	2705	2705	2705	2705	0
277	20250205	160500	13522465	2705	2705	2705	2705	0
278	20250205	160400	13522465	2705	2705	2705	2705	0
279	20250205	160300	13522465	2705	2705	2705	2705	0
280	20250205	160200	13522465	2705	2705	2705	2705	0
281	20250205	160100	13522465	2705	2705	2705	2705	0
282	20250205	160000	13522465	2705	2705	2705	2705	0
283	20250205	155900	13522465	2705	2705	2705	2705	0
284	20250205	155800	13522465	2705	2705	2705	2705	0
285	20250205	155700	13522465	2705	2705	2705	2705	0
286	20250205	155600	13522465	2705	2705	2705	2705	0
287	20250205	155500	13522465	2705	2705	2705	2705	0
288	20250205	155400	13522465	2705	2705	2705	2705	0
289	20250205	155300	13522465	2705	2705	2705	2705	0
290	20250205	155200	13522465	2705	2705	2705	2705	0
291	20250205	155100	13522465	2705	2705	2705	2705	0
292	20250205	155000	13522465	2705	2705	2705	2705	0
293	20250205	154900	13522465	2705	2705	2705	2705	0
294	20250205	154800	13522465	2705	2705	2705	2705	0
295	20250205	154700	13522465	2705	2705	2705	2705	0
296	20250205	154600	13522465	2705	2705	2705	2705	0
297	20250205	154500	13522465	2705	2705	2705	2705	0
298	20250205	154400	13522465	2705	2705	2705	2705	0
299	20250205	154300	13522465	2705	2705	2705	2705	0
300	20250205	154200	13522465	2705	2705	2705	2705	0
301	20250205	154100	13522465	2705	2705	2705	2705	0
302	20250205	154000	13522465	2705	2705	2705	2705	624
303	20250205	153900	13522465	2705	2705	2705	2705	0
304	20250205	153800	13522465	2705	2705	2705	2705	0
305	20250205	153700	13522465	2705	2705	2705	2705	0
306	20250205	153600	13522465	2705	2705	2705	2705	0
307	20250205	153500	13522465	2705	2705	2705	2705	0
308	20250205	153400	13522465	2705	2705	2705	2705	0
309	20250205	153300	13522465	2705	2705	2705	2705	0
310	20250205	153200	13522465	2705	2705	2705	2705	0
311	20250205	153100	13522465	2705	2705	2705	2705	0
312	20250205	153000	13522465	2705	2705	2705	2705	624
313	20250205	152900	11834545	2710	2710	2710	2710	0
314	20250205	152800	11834545	2710	2710	2710	2710	0
315	20250205	152700	11834545	2710	2710	2710	2710	0
316	20250205	152600	11834545	2710	2710	2710	2710	0
317	20250205	152500	11834545	2710	2710	2710	2710	0
318	20250205	152400	11834545	2710	2710	2710	2710	0
319	20250205	152300	11834545	2710	2710	2710	2710	0
320	20250205	152200	11834545	2710	2710	2710	2710	0
321	20250205	152100	11834545	2710	2710	2710	2710	0
322	20250205	152000	11834545	2710	2710	2710	2710	0
323	20250205	151900	11834545	2710	2710	2710	2710	88
324	20250205	151800	11596065	2710	2710	2710	2710	0
325	20250205	151700	11596065	2710	2710	2710	2710	0
326	20250205	151600	11596065	2710	2710	2710	2710	0
327	20250205	151500	11596065	2710	2710	2710	2710	0
328	20250205	151400	11596065	2710	2710	2710	2710	0
329	20250205	151300	11596065	2710	2710	2710	2710	0
330	20250205	151200	11596065	2710	2710	2710	2710	0
331	20250205	151100	11596065	2710	2710	2710	2710	0
332	20250205	151000	11596065	2710	2710	2710	2710	0
333	20250205	150900	11596065	2710	2710	2710	2710	0
334	20250205	150800	11596065	2710	2710	2710	2710	0
335	20250205	150700	11596065	2710	2710	2710	2710	0
336	20250205	150600	11596065	2710	2710	2710	2710	0
337	20250205	150500	11596065	2710	2710	2710	2710	0
338	20250205	150400	11596065	2710	2710	2710	2710	0
339	20250205	150300	11596065	2710	2710	2710	2710	0
340	20250205	150200	11596065	2710	2710	2710	2710	0
341	20250205	150100	11596065	2710	2710	2710	2710	0
342	20250205	150000	11596065	2710	2710	2710	2710	0
343	20250205	145900	11596065	2710	2710	2710	2710	0
344	20250205	145800	11596065	2710	2710	2710	2710	0
345	20250205	145700	11596065	2710	2710	2710	2710	120
346	20250205	145600	11270865	2710	2710	2710	2710	0
347	20250205	145500	11270865	2710	2710	2710	2710	0
348	20250205	145400	11270865	2710	2710	2710	2710	0
349	20250205	145300	11270865	2710	2710	2710	2710	1
350	20250205	145200	11268155	2710	2710	2710	2710	0
351	20250205	145100	11268155	2710	2710	2710	2710	0
352	20250205	145000	11268155	2710	2710	2710	2710	0
353	20250205	144900	11268155	2710	2710	2710	2710	0
354	20250205	144800	11268155	2710	2710	2710	2710	0
355	20250205	144700	11268155	2710	2710	2710	2710	0
356	20250205	144600	11268155	2710	2710	2710	2710	0
357	20250205	144500	11268155	2710	2710	2710	2710	0
358	20250205	144400	11268155	2710	2710	2710	2710	0
359	20250205	144300	11268155	2710	2710	2710	2710	0
360	20250205	144200	11268155	2710	2705	2710	2705	40
361	20250205	144100	11159905	2705	2705	2705	2705	0
362	20250205	144000	11159905	2705	2705	2705	2705	20
363	20250205	143900	11105805	2705	2705	2705	2705	0
364	20250205	143800	11105805	2705	2705	2705	2705	0
365	20250205	143700	11105805	2705	2705	2705	2705	0
366	20250205	143600	11105805	2705	2705	2705	2705	0
367	20250205	143500	11105805	2705	2700	2705	2700	96
368	20250205	143400	10846600	2700	2700	2700	2700	0
369	20250205	143300	10846600	2700	2700	2700	2700	0
370	20250205	143200	10846600	2700	2700	2700	2700	0
371	20250205	143100	10846600	2700	2700	2700	2700	0
372	20250205	143000	10846600	2700	2700	2700	2700	0
373	20250205	142900	10846600	2700	2700	2700	2700	0
374	20250205	142800	10846600	2700	2700	2700	2700	0
375	20250205	142700	10846600	2700	2700	2700	2700	0
376	20250205	142600	10846600	2700	2700	2700	2700	0
377	20250205	142500	10846600	2700	2700	2700	2700	0
378	20250205	142400	10846600	2700	2695	2700	2695	138
379	20250205	142300	10474500	2695	2695	2695	2695	0
380	20250205	142200	10474500	2695	2695	2695	2695	0
381	20250205	142100	10474500	2695	2695	2695	2695	0
382	20250205	142000	10474500	2695	2695	2695	2695	96
383	20250205	141900	10215780	2675	2675	2675	2675	120
384	20250205	141800	9894780	2700	2700	2700	2700	0
385	20250205	141700	9894780	2700	2700	2700	2700	0
386	20250205	141600	9894780	2700	2700	2700	2700	30
387	20250205	141500	9813780	2700	2700	2700	2700	0
388	20250205	141400	9813780	2700	2700	2700	2700	0
389	20250205	141300	9813780	2700	2700	2700	2700	0
390	20250205	141200	9813780	2700	2700	2700	2700	0
391	20250205	141100	9813780	2700	2700	2700	2700	0
392	20250205	141000	9813780	2700	2700	2700	2700	0
393	20250205	140900	9813780	2700	2700	2700	2700	0
394	20250205	140800	9813780	2700	2700	2700	2700	0
395	20250205	140700	9813780	2700	2700	2700	2700	20
396	20250205	140600	9759780	2700	2700	2700	2700	0
397	20250205	140500	9759780	2700	2700	2700	2700	0
398	20250205	140400	9759780	2700	2700	2700	2700	0
399	20250205	140300	9759780	2700	2700	2700	2700	0
400	20250205	140200	9759780	2700	2700	2700	2700	0
401	20250205	140100	9759780	2700	2700	2700	2700	0
402	20250205	140000	9759780	2700	2700	2700	2700	0
403	20250205	135900	9759780	2700	2700	2700	2700	0
404	20250205	135800	9759780	2700	2700	2700	2700	0
405	20250205	135700	9759780	2700	2700	2700	2700	49
406	20250205	135600	9627480	2700	2700	2700	2700	0
407	20250205	135500	9627480	2700	2700	2700	2700	1
408	20250205	135400	9624780	2705	2705	2705	2705	0
409	20250205	135300	9624780	2705	2705	2705	2705	0
410	20250205	135200	9624780	2705	2705	2705	2705	0
411	20250205	135100	9624780	2705	2705	2705	2705	0
412	20250205	135000	9624780	2705	2670	2705	2670	13
413	20250205	134900	9589665	2700	2700	2700	2700	0
414	20250205	134800	9589665	2700	2700	2700	2700	0
415	20250205	134700	9589665	2700	2700	2700	2700	0
416	20250205	134600	9589665	2700	2700	2700	2700	0
417	20250205	134500	9589665	2700	2700	2700	2700	1
418	20250205	134400	9586965	2710	2710	2710	2710	0
419	20250205	134300	9586965	2710	2710	2710	2710	0
420	20250205	134200	9586965	2710	2710	2710	2710	0
421	20250205	134100	9586965	2710	2710	2710	2710	0
422	20250205	134000	9586965	2710	2710	2710	2710	0
423	20250205	133900	9586965	2710	2710	2710	2710	0
424	20250205	133800	9586965	2710	2710	2710	2710	0
425	20250205	133700	9586965	2710	2710	2710	2710	0
426	20250205	133600	9586965	2710	2710	2710	2710	0
427	20250205	133500	9586965	2710	2710	2710	2710	0
428	20250205	133400	9586965	2710	2710	2710	2710	20
429	20250205	133300	9532765	2710	2710	2710	2710	0
430	20250205	133200	9532765	2710	2710	2710	2710	0
431	20250205	133100	9532765	2710	2710	2710	2710	0
432	20250205	133000	9532765	2710	2710	2710	2710	0
433	20250205	132900	9532765	2710	2710	2710	2710	0
434	20250205	132800	9532765	2710	2710	2710	2710	0
435	20250205	132700	9532765	2710	2710	2710	2710	1
436	20250205	132600	9530055	2665	2665	2665	2665	0
437	20250205	132500	9530055	2665	2665	2665	2665	0
438	20250205	132400	9530055	2665	2665	2665	2665	0
439	20250205	132300	9530055	2665	2665	2665	2665	0
440	20250205	132200	9530055	2665	2665	2665	2665	0
441	20250205	132100	9530055	2665	2670	2670	2665	50
442	20250205	132000	9396725	2670	2670	2670	2670	0
443	20250205	131900	9396725	2670	2670	2670	2670	0
444	20250205	131800	9396725	2670	2670	2670	2670	0
445	20250205	131700	9396725	2670	2675	2675	2670	110
446	20250205	131600	9102905	2715	2710	2715	2710	100
447	20250205	131500	8831785	2710	2710	2710	2710	235
448	20250205	131400	8194935	2710	2710	2710	2710	0
449	20250205	131300	8194935	2710	2710	2710	2710	0
450	20250205	131200	8194935	2710	2710	2710	2710	0
451	20250205	131100	8194935	2710	2710	2710	2710	0
452	20250205	131000	8194935	2710	2710	2710	2710	0
453	20250205	130900	8194935	2710	2710	2710	2710	0
454	20250205	130800	8194935	2710	2710	2710	2710	0
455	20250205	130700	8194935	2710	2710	2710	2710	0
456	20250205	130600	8194935	2710	2710	2710	2710	0
457	20250205	130500	8194935	2710	2710	2710	2710	0
458	20250205	130400	8194935	2710	2710	2710	2710	0
459	20250205	130300	8194935	2710	2710	2710	2710	0
460	20250205	130200	8194935	2710	2710	2710	2710	0
461	20250205	130100	8194935	2710	2715	2715	2710	22
462	20250205	130000	8135215	2710	2710	2710	2710	0
463	20250205	125900	8135215	2710	2715	2715	2710	11
464	20250205	125800	8105355	2710	2710	2710	2710	0
465	20250205	125700	8105355	2710	2710	2710	2710	0
466	20250205	125600	8105355	2710	2710	2710	2710	0
467	20250205	125500	8105355	2710	2710	2710	2710	0
468	20250205	125400	8105355	2710	2710	2710	2710	0
469	20250205	125300	8105355	2710	2710	2710	2710	56
470	20250205	125200	7953595	2710	2710	2710	2710	75
471	20250205	125100	7750345	2710	2710	2710	2710	0
472	20250205	125000	7750345	2710	2710	2710	2710	0
473	20250205	124900	7750345	2710	2710	2710	2710	0
474	20250205	124800	7750345	2710	2710	2710	2710	0
475	20250205	124700	7750345	2710	2710	2710	2710	0
476	20250205	124600	7750345	2710	2710	2710	2710	0
477	20250205	124500	7750345	2710	2710	2710	2710	0
478	20250205	124400	7750345	2710	2710	2710	2710	0
479	20250205	124300	7750345	2710	2710	2710	2710	0
480	20250205	124200	7750345	2710	2710	2710	2710	0
481	20250205	124100	7750345	2710	2710	2710	2710	0
482	20250205	124000	7750345	2710	2710	2710	2710	18
483	20250205	123900	7701565	2660	2695	2695	2660	676
484	20250205	123800	5893560	2720	2720	2720	2720	0
485	20250205	123700	5893560	2720	2720	2720	2720	0
486	20250205	123600	5893560	2720	2710	2720	2710	50
487	20250205	123500	5757870	2690	2695	2695	2690	77
488	20250205	123400	5550675	2715	2715	2715	2715	0
489	20250205	123300	5550675	2715	2715	2715	2715	0
490	20250205	123200	5550675	2715	2715	2715	2715	0
491	20250205	123100	5550675	2715	2715	2715	2715	0
492	20250205	123000	5550675	2715	2715	2715	2715	0
493	20250205	122900	5550675	2715	2715	2715	2715	0
494	20250205	122800	5550675	2715	2715	2715	2715	21
495	20250205	122700	5493660	2720	2720	2720	2720	0
496	20250205	122600	5493660	2720	2720	2720	2720	0
497	20250205	122500	5493660	2720	2720	2720	2720	0
498	20250205	122400	5493660	2720	2720	2720	2720	0
499	20250205	122300	5493660	2720	2715	2720	2715	20
500	20250205	122200	5439270	2715	2715	2715	2715	33
501	20250205	122100	5349675	2720	2720	2720	2720	0
502	20250205	122000	5349675	2720	2720	2720	2720	0
503	20250205	121900	5349675	2720	2720	2720	2720	0
504	20250205	121800	5349675	2720	2720	2720	2720	0
505	20250205	121700	5349675	2720	2720	2720	2720	0
506	20250205	121600	5349675	2720	2720	2720	2720	0
507	20250205	121500	5349675	2720	2720	2720	2720	0
508	20250205	121400	5349675	2720	2720	2720	2720	0
509	20250205	121300	5349675	2720	2720	2720	2720	0
510	20250205	121200	5349675	2720	2720	2720	2720	0
511	20250205	121100	5349675	2720	2720	2720	2720	0
512	20250205	121000	5349675	2720	2715	2720	2715	80
513	20250205	120900	5132175	2720	2720	2720	2720	0
514	20250205	120800	5132175	2720	2720	2720	2720	0
515	20250205	120700	5132175	2720	2720	2720	2720	0
516	20250205	120600	5132175	2720	2720	2720	2720	0
517	20250205	120500	5132175	2720	2720	2720	2720	0
518	20250205	120400	5132175	2720	2720	2720	2720	0
519	20250205	120300	5132175	2720	2720	2720	2720	0
520	20250205	120200	5132175	2720	2720	2720	2720	0
521	20250205	120100	5132175	2720	2720	2720	2720	0
522	20250205	120000	5132175	2720	2720	2720	2720	0
523	20250205	115900	5132175	2720	2720	2720	2720	0
524	20250205	115800	5132175	2720	2720	2720	2720	0
525	20250205	115700	5132175	2720	2720	2720	2720	0
526	20250205	115600	5132175	2720	2715	2720	2715	170
527	20250205	115500	4670615	2715	2715	2715	2715	21
528	20250205	115400	4613600	2715	2715	2715	2715	0
529	20250205	115300	4613600	2715	2715	2715	2715	0
530	20250205	115200	4613600	2715	2715	2715	2715	0
531	20250205	115100	4613600	2715	2715	2715	2715	0
532	20250205	115000	4613600	2715	2715	2715	2715	0
533	20250205	114900	4613600	2715	2715	2715	2715	0
534	20250205	114800	4613600	2715	2715	2715	2715	0
535	20250205	114700	4613600	2715	2715	2715	2715	0
536	20250205	114600	4613600	2715	2715	2715	2715	0
537	20250205	114500	4613600	2715	2715	2715	2715	0
538	20250205	114400	4613600	2715	2715	2715	2715	0
539	20250205	114300	4613600	2715	2715	2715	2715	0
540	20250205	114200	4613600	2715	2715	2715	2715	0
541	20250205	114100	4613600	2715	2715	2715	2715	0
542	20250205	114000	4613600	2715	2715	2715	2715	0
543	20250205	113900	4613600	2715	2715	2715	2715	0
544	20250205	113800	4613600	2715	2715	2715	2715	0
545	20250205	113700	4613600	2715	2715	2715	2715	0
546	20250205	113600	4613600	2715	2715	2715	2715	0
547	20250205	113500	4613600	2715	2715	2715	2715	0
548	20250205	113400	4613600	2715	2715	2715	2715	0
549	20250205	113300	4613600	2715	2715	2715	2715	0
550	20250205	113200	4613600	2715	2715	2715	2715	37
551	20250205	113100	4513145	2720	2720	2720	2720	0
552	20250205	113000	4513145	2720	2720	2720	2720	0
553	20250205	112900	4513145	2720	2720	2720	2720	0
554	20250205	112800	4513145	2720	2720	2720	2720	0
555	20250205	112700	4513145	2720	2720	2720	2720	0
556	20250205	112600	4513145	2720	2720	2720	2720	0
557	20250205	112500	4513145	2720	2720	2720	2720	0
558	20250205	112400	4513145	2720	2720	2720	2720	0
559	20250205	112300	4513145	2720	2720	2720	2720	0
560	20250205	112200	4513145	2720	2720	2720	2720	21
561	20250205	112100	4456025	2720	2720	2720	2720	0
562	20250205	112000	4456025	2720	2720	2720	2720	0
563	20250205	111900	4456025	2720	2720	2720	2720	0
564	20250205	111800	4456025	2720	2720	2720	2720	0
565	20250205	111700	4456025	2720	2720	2720	2720	0
566	20250205	111600	4456025	2720	2720	2720	2720	0
567	20250205	111500	4456025	2720	2720	2720	2720	0
568	20250205	111400	4456025	2720	2720	2720	2720	0
569	20250205	111300	4456025	2720	2720	2720	2720	0
570	20250205	111200	4456025	2720	2720	2720	2720	0
571	20250205	111100	4456025	2720	2720	2720	2720	0
572	20250205	111000	4456025	2720	2720	2720	2720	0
573	20250205	110900	4456025	2720	2715	2720	2715	41
574	20250205	110800	4344695	2680	2720	2720	2680	70
575	20250205	110700	4155955	2695	2695	2695	2695	14
576	20250205	110600	4118225	2720	2720	2720	2720	100
577	20250205	110500	3846225	2720	2720	2720	2720	0
578	20250205	110400	3846225	2720	2720	2720	2720	0
579	20250205	110300	3846225	2720	2720	2720	2720	35
580	20250205	110200	3751025	2695	2695	2695	2695	5
581	20250205	110100	3737550	2720	2720	2720	2720	0
582	20250205	110000	3737550	2720	2720	2720	2720	0
583	20250205	105900	3737550	2720	2720	2720	2720	0
584	20250205	105800	3737550	2720	2720	2720	2720	0
585	20250205	105700	3737550	2720	2720	2720	2720	0
586	20250205	105600	3737550	2720	2720	2720	2720	0
587	20250205	105500	3737550	2720	2720	2720	2720	0
588	20250205	105400	3737550	2720	2720	2720	2720	0
589	20250205	105300	3737550	2720	2720	2720	2720	1
590	20250205	105200	3734830	2720	2720	2720	2720	120
591	20250205	105100	3408430	2720	2720	2720	2720	0
592	20250205	105000	3408430	2720	2720	2720	2720	0
593	20250205	104900	3408430	2720	2720	2720	2720	21
594	20250205	104800	3351310	2720	2720	2720	2720	0
595	20250205	104700	3351310	2720	2720	2720	2720	0
596	20250205	104600	3351310	2720	2720	2720	2720	5
597	20250205	104500	3337710	2715	2715	2715	2715	5
598	20250205	104400	3324135	2720	2720	2720	2720	0
599	20250205	104300	3324135	2720	2720	2720	2720	0
600	20250205	104200	3324135	2720	2720	2720	2720	0
601	20250205	104100	3324135	2720	2720	2720	2720	0
602	20250205	104000	3324135	2720	2720	2720	2720	0
603	20250205	103900	3324135	2720	2720	2720	2720	0
604	20250205	103800	3324135	2720	2720	2720	2720	0
605	20250205	103700	3324135	2720	2720	2720	2720	0
606	20250205	103600	3324135	2720	2720	2720	2720	0
607	20250205	103500	3324135	2720	2720	2720	2720	0
608	20250205	103400	3324135	2720	2720	2720	2720	0
609	20250205	103300	3324135	2720	2720	2720	2720	0
610	20250205	103200	3324135	2720	2720	2720	2720	0
611	20250205	103100	3324135	2720	2720	2720	2720	0
612	20250205	103000	3324135	2720	2720	2720	2720	0
613	20250205	102900	3324135	2720	2720	2720	2720	0
614	20250205	102800	3324135	2720	2720	2720	2720	2
615	20250205	102700	3318695	2720	2720	2720	2720	0
616	20250205	102600	3318695	2720	2720	2720	2720	0
617	20250205	102500	3318695	2720	2720	2720	2720	0
618	20250205	102400	3318695	2720	2715	2720	2715	60
619	20250205	102300	3155790	2715	2715	2715	2715	0
620	20250205	102200	3155790	2715	2715	2715	2715	0
621	20250205	102100	3155790	2715	2715	2715	2715	0
622	20250205	102000	3155790	2715	2715	2715	2715	0
623	20250205	101900	3155790	2715	2715	2715	2715	0
624	20250205	101800	3155790	2715	2715	2715	2715	0
625	20250205	101700	3155790	2715	2715	2715	2715	0
626	20250205	101600	3155790	2715	2715	2715	2715	21
627	20250205	101500	3098775	2715	2715	2715	2715	0
628	20250205	101400	3098775	2715	2715	2715	2715	0
629	20250205	101300	3098775	2715	2715	2715	2715	0
630	20250205	101200	3098775	2715	2715	2715	2715	0
631	20250205	101100	3098775	2715	2715	2715	2715	10
632	20250205	101000	3071625	2695	2695	2695	2695	4
633	20250205	100900	3060845	2710	2710	2710	2710	0
634	20250205	100800	3060845	2710	2710	2710	2710	184
635	20250205	100700	2562205	2710	2710	2710	2710	0
636	20250205	100600	2562205	2710	2710	2710	2710	0
637	20250205	100500	2562205	2710	2710	2710	2710	0
638	20250205	100400	2562205	2710	2710	2710	2710	0
639	20250205	100300	2562205	2710	2710	2710	2710	0
640	20250205	100200	2562205	2710	2710	2710	2710	1
641	20250205	100100	2559495	2695	2695	2695	2695	0
642	20250205	100000	2559495	2695	2695	2695	2695	6
643	20250205	095900	2543325	2710	2710	2710	2710	0
644	20250205	095800	2543325	2710	2710	2710	2710	0
645	20250205	095700	2543325	2710	2710	2710	2710	0
646	20250205	095600	2543325	2710	2710	2710	2710	0
647	20250205	095500	2543325	2710	2710	2710	2710	0
648	20250205	095400	2543325	2710	2710	2710	2710	0
649	20250205	095300	2543325	2710	2710	2710	2710	0
650	20250205	095200	2543325	2710	2710	2710	2710	1
651	20250205	095100	2540615	2710	2710	2710	2710	0
652	20250205	095000	2540615	2710	2710	2710	2710	0
653	20250205	094900	2540615	2710	2710	2710	2710	0
654	20250205	094800	2540615	2710	2710	2710	2710	0
655	20250205	094700	2540615	2710	2710	2710	2710	0
656	20250205	094600	2540615	2710	2710	2710	2710	0
657	20250205	094500	2540615	2710	2710	2710	2710	0
658	20250205	094400	2540615	2710	2710	2710	2710	0
659	20250205	094300	2540615	2710	2710	2710	2710	0
660	20250205	094200	2540615	2710	2710	2710	2710	0
661	20250205	094100	2540615	2710	2710	2710	2710	0
662	20250205	094000	2540615	2710	2710	2710	2710	0
663	20250205	093900	2540615	2710	2710	2710	2710	0
664	20250205	093800	2540615	2710	2710	2710	2710	0
665	20250205	093700	2540615	2710	2710	2710	2710	0
666	20250205	093600	2540615	2710	2710	2710	2710	0
667	20250205	093500	2540615	2710	2710	2710	2710	0
668	20250205	093400	2540615	2710	2710	2710	2710	0
669	20250205	093300	2540615	2710	2710	2710	2710	0
670	20250205	093200	2540615	2710	2705	2710	2705	15
671	20250205	093100	2500035	2710	2710	2710	2710	0
672	20250205	093000	2500035	2710	2710	2710	2710	0
673	20250205	092900	2500035	2710	2710	2710	2710	0
674	20250205	092800	2500035	2710	2710	2710	2710	0
675	20250205	092700	2500035	2710	2710	2710	2710	0
676	20250205	092600	2500035	2710	2705	2710	2705	13
677	20250205	092500	2464865	2710	2710	2710	2710	0
678	20250205	092400	2464865	2710	2705	2710	2705	22
679	20250205	092300	2405335	2710	2710	2710	2710	0
680	20250205	092200	2405335	2710	2710	2710	2710	0
681	20250205	092100	2405335	2710	2695	2710	2695	48
682	20250205	092000	2275840	2710	2710	2710	2710	4
683	20250205	091900	2265000	2715	2715	2715	2715	0
684	20250205	091800	2265000	2715	2715	2715	2715	0
685	20250205	091700	2265000	2715	2715	2715	2715	0
686	20250205	091600	2265000	2715	2715	2715	2715	0
687	20250205	091500	2265000	2715	2715	2715	2715	0
688	20250205	091400	2265000	2715	2715	2715	2715	0
689	20250205	091300	2265000	2715	2715	2715	2715	0
690	20250205	091200	2265000	2715	2715	2715	2715	0
691	20250205	091100	2265000	2715	2715	2715	2715	0
692	20250205	091000	2265000	2715	2715	2715	2715	0
693	20250205	090900	2265000	2715	2715	2715	2715	1
694	20250205	090800	2262285	2720	2720	2720	2720	0
695	20250205	090700	2262285	2720	2720	2720	2720	0
696	20250205	090600	2262285	2720	2720	2720	2720	0
697	20250205	090500	2262285	2720	2715	2720	2715	35
698	20250205	090400	2167255	2720	2720	2720	2720	0
699	20250205	090300	2167255	2720	2715	2720	2715	35
700	20250205	090200	2072225	2720	2720	2720	2720	270
701	20250205	090100	1337825	2720	2710	2720	2710	76
702	20250205	090000	1131520	2720	2720	2720	2720	416