KissMeData/092130/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200500	34875440	12970	12970	12970	12970	45
3	20250207	200400	34875440	12970	12970	12970	12970	0
4	20250207	200300	34875440	12970	12970	12970	12970	0
5	20250207	200200	34875440	12970	12970	12970	12970	0
6	20250207	200100	34875440	12970	12970	12970	12970	0
7	20250207	200000	34875440	12970	12970	12970	12970	0
8	20250207	195900	34875440	12970	12970	12970	12970	0
9	20250207	195800	34875440	12970	12970	12970	12970	0
10	20250207	195700	34875440	12970	12970	12970	12970	0
11	20250207	195600	34875440	12970	12970	12970	12970	0
12	20250207	195500	34875440	12970	12970	12970	12970	0
13	20250207	195400	34875440	12970	12970	12970	12970	0
14	20250207	195300	34875440	12970	12970	12970	12970	0
15	20250207	195200	34875440	12970	12970	12970	12970	0
16	20250207	195100	34875440	12970	12970	12970	12970	0
17	20250207	195000	34875440	12970	12970	12970	12970	0
18	20250207	194900	34875440	12970	12970	12970	12970	0
19	20250207	194800	34875440	12970	12970	12970	12970	0
20	20250207	194700	34875440	12970	12970	12970	12970	0
21	20250207	194600	34875440	12970	12970	12970	12970	0
22	20250207	194500	34875440	12970	12970	12970	12970	0
23	20250207	194400	34875440	12970	12970	12970	12970	0
24	20250207	194300	34875440	12970	12970	12970	12970	0
25	20250207	194200	34875440	12970	12970	12970	12970	0
26	20250207	194100	34875440	12970	12970	12970	12970	0
27	20250207	194000	34875440	12970	12970	12970	12970	0
28	20250207	193900	34875440	12970	12970	12970	12970	0
29	20250207	193800	34875440	12970	12970	12970	12970	0
30	20250207	193700	34875440	12970	12970	12970	12970	0
31	20250207	193600	34875440	12970	12970	12970	12970	0
32	20250207	193500	34875440	12970	12970	12970	12970	45
33	20250207	193400	34875440	12970	12970	12970	12970	0
34	20250207	193300	34875440	12970	12970	12970	12970	0
35	20250207	193200	34875440	12970	12970	12970	12970	0
36	20250207	193100	34875440	12970	12970	12970	12970	0
37	20250207	193000	34875440	12970	12970	12970	12970	0
38	20250207	192900	34875440	12970	12970	12970	12970	0
39	20250207	192800	34875440	12970	12970	12970	12970	0
40	20250207	192700	34875440	12970	12970	12970	12970	0
41	20250207	192600	34875440	12970	12970	12970	12970	0
42	20250207	192500	34875440	12970	12970	12970	12970	0
43	20250207	192400	34875440	12970	12970	12970	12970	0
44	20250207	192300	34875440	12970	12970	12970	12970	0
45	20250207	192200	34875440	12970	12970	12970	12970	0
46	20250207	192100	34875440	12970	12970	12970	12970	0
47	20250207	192000	34875440	12970	12970	12970	12970	0
48	20250207	191900	34875440	12970	12970	12970	12970	0
49	20250207	191800	34875440	12970	12970	12970	12970	0
50	20250207	191700	34875440	12970	12970	12970	12970	0
51	20250207	191600	34875440	12970	12970	12970	12970	0
52	20250207	191500	34875440	12970	12970	12970	12970	0
53	20250207	191400	34875440	12970	12970	12970	12970	0
54	20250207	191300	34875440	12970	12970	12970	12970	0
55	20250207	191200	34875440	12970	12970	12970	12970	0
56	20250207	191100	34875440	12970	12970	12970	12970	0
57	20250207	191000	34875440	12970	12970	12970	12970	0
58	20250207	190900	34875440	12970	12970	12970	12970	0
59	20250207	190800	34875440	12970	12970	12970	12970	0
60	20250207	190700	34875440	12970	12970	12970	12970	0
61	20250207	190600	34875440	12970	12970	12970	12970	0
62	20250207	190500	34875440	12970	12970	12970	12970	45
63	20250207	190400	34875440	12970	12970	12970	12970	0
64	20250207	190300	34875440	12970	12970	12970	12970	0
65	20250207	190200	34875440	12970	12970	12970	12970	0
66	20250207	190100	34875440	12970	12970	12970	12970	0
67	20250207	190000	34875440	12970	12970	12970	12970	0
68	20250207	185900	34875440	12970	12970	12970	12970	0
69	20250207	185800	34875440	12970	12970	12970	12970	0
70	20250207	185700	34875440	12970	12970	12970	12970	0
71	20250207	185600	34875440	12970	12970	12970	12970	0
72	20250207	185500	34875440	12970	12970	12970	12970	0
73	20250207	185400	34875440	12970	12970	12970	12970	0
74	20250207	185300	34875440	12970	12970	12970	12970	0
75	20250207	185200	34875440	12970	12970	12970	12970	0
76	20250207	185100	34875440	12970	12970	12970	12970	0
77	20250207	185000	34875440	12970	12970	12970	12970	0
78	20250207	184900	34875440	12970	12970	12970	12970	0
79	20250207	184800	34875440	12970	12970	12970	12970	0
80	20250207	184700	34875440	12970	12970	12970	12970	0
81	20250207	184600	34875440	12970	12970	12970	12970	0
82	20250207	184500	34875440	12970	12970	12970	12970	0
83	20250207	184400	34875440	12970	12970	12970	12970	0
84	20250207	184300	34875440	12970	12970	12970	12970	0
85	20250207	184200	34875440	12970	12970	12970	12970	0
86	20250207	184100	34875440	12970	12970	12970	12970	0
87	20250207	184000	34875440	12970	12970	12970	12970	0
88	20250207	183900	34875440	12970	12970	12970	12970	0
89	20250207	183800	34875440	12970	12970	12970	12970	0
90	20250207	183700	34875440	12970	12970	12970	12970	0
91	20250207	183600	34875440	12970	12970	12970	12970	0
92	20250207	183500	34875440	12970	12970	12970	12970	45
93	20250207	183400	34875440	12970	12970	12970	12970	0
94	20250207	183300	34875440	12970	12970	12970	12970	0
95	20250207	183200	34875440	12970	12970	12970	12970	0
96	20250207	183100	34875440	12970	12970	12970	12970	0
97	20250207	183000	34875440	12970	12970	12970	12970	0
98	20250207	182900	34875440	12970	12970	12970	12970	0
99	20250207	182800	34875440	12970	12970	12970	12970	0
100	20250207	182700	34875440	12970	12970	12970	12970	0
101	20250207	182600	34875440	12970	12970	12970	12970	0
102	20250207	182500	34875440	12970	12970	12970	12970	0
103	20250207	182400	34875440	12970	12970	12970	12970	0
104	20250207	182300	34875440	12970	12970	12970	12970	0
105	20250207	182200	34875440	12970	12970	12970	12970	0
106	20250207	182100	34875440	12970	12970	12970	12970	0
107	20250207	182000	34875440	12970	12970	12970	12970	0
108	20250207	181900	34875440	12970	12970	12970	12970	0
109	20250207	181800	34875440	12970	12970	12970	12970	0
110	20250207	181700	34875440	12970	12970	12970	12970	0
111	20250207	181600	34875440	12970	12970	12970	12970	0
112	20250207	181500	34875440	12970	12970	12970	12970	0
113	20250207	181400	34875440	12970	12970	12970	12970	0
114	20250207	181300	34875440	12970	12970	12970	12970	0
115	20250207	181200	34875440	12970	12970	12970	12970	0
116	20250207	181100	34875440	12970	12970	12970	12970	0
117	20250207	181000	34875440	12970	12970	12970	12970	0
118	20250207	180900	34875440	12970	12970	12970	12970	0
119	20250207	180800	34875440	12970	12970	12970	12970	0
120	20250207	180700	34875440	12970	12970	12970	12970	0
121	20250207	180600	34875440	12970	12970	12970	12970	0
122	20250207	180500	34875440	12970	12970	12970	12970	45
123	20250207	180400	34875440	12970	12970	12970	12970	0
124	20250207	180300	34875440	12970	12970	12970	12970	0
125	20250207	180200	34875440	12970	12970	12970	12970	0
126	20250207	180100	34875440	12970	12970	12970	12970	0
127	20250207	180000	34875440	12970	12970	12970	12970	0
128	20250207	175900	34875440	12970	12970	12970	12970	0
129	20250207	175800	34875440	12970	12970	12970	12970	0
130	20250207	175700	34875440	12970	12970	12970	12970	0
131	20250207	175600	34875440	12970	12970	12970	12970	0
132	20250207	175500	34875440	12970	12970	12970	12970	0
133	20250207	175400	34875440	12970	12970	12970	12970	0
134	20250207	175300	34875440	12970	12970	12970	12970	0
135	20250207	175200	34875440	12970	12970	12970	12970	0
136	20250207	175100	34875440	12970	12970	12970	12970	0
137	20250207	175000	34875440	12970	12970	12970	12970	0
138	20250207	174900	34875440	12970	12970	12970	12970	0
139	20250207	174800	34875440	12970	12970	12970	12970	0
140	20250207	174700	34875440	12970	12970	12970	12970	0
141	20250207	174600	34875440	12970	12970	12970	12970	0
142	20250207	174500	34875440	12970	12970	12970	12970	0
143	20250207	174400	34875440	12970	12970	12970	12970	0
144	20250207	174300	34875440	12970	12970	12970	12970	0
145	20250207	174200	34875440	12970	12970	12970	12970	0
146	20250207	174100	34875440	12970	12970	12970	12970	0
147	20250207	174000	34875440	12970	12970	12970	12970	0
148	20250207	173900	34875440	12970	12970	12970	12970	0
149	20250207	173800	34875440	12970	12970	12970	12970	0
150	20250207	173700	34875440	12970	12970	12970	12970	0
151	20250207	173600	34875440	12970	12970	12970	12970	0
152	20250207	173500	34875440	12970	12970	12970	12970	45
153	20250207	173400	34875440	12970	12970	12970	12970	0
154	20250207	173300	34875440	12970	12970	12970	12970	0
155	20250207	173200	34875440	12970	12970	12970	12970	0
156	20250207	173100	34875440	12970	12970	12970	12970	0
157	20250207	173000	34875440	12970	12970	12970	12970	0
158	20250207	172900	34875440	12970	12970	12970	12970	0
159	20250207	172800	34875440	12970	12970	12970	12970	0
160	20250207	172700	34875440	12970	12970	12970	12970	0
161	20250207	172600	34875440	12970	12970	12970	12970	0
162	20250207	172500	34875440	12970	12970	12970	12970	0
163	20250207	172400	34875440	12970	12970	12970	12970	0
164	20250207	172300	34875440	12970	12970	12970	12970	0
165	20250207	172200	34875440	12970	12970	12970	12970	0
166	20250207	172100	34875440	12970	12970	12970	12970	0
167	20250207	172000	34875440	12970	12970	12970	12970	0
168	20250207	171900	34875440	12970	12970	12970	12970	0
169	20250207	171800	34875440	12970	12970	12970	12970	0
170	20250207	171700	34875440	12970	12970	12970	12970	0
171	20250207	171600	34875440	12970	12970	12970	12970	0
172	20250207	171500	34875440	12970	12970	12970	12970	0
173	20250207	171400	34875440	12970	12970	12970	12970	0
174	20250207	171300	34875440	12970	12970	12970	12970	0
175	20250207	171200	34875440	12970	12970	12970	12970	0
176	20250207	171100	34875440	12970	12970	12970	12970	0
177	20250207	171000	34875440	12970	12970	12970	12970	0
178	20250207	170900	34875440	12970	12970	12970	12970	0
179	20250207	170800	34875440	12970	12970	12970	12970	0
180	20250207	170700	34875440	12970	12970	12970	12970	0
181	20250207	170600	34875440	12970	12970	12970	12970	0
182	20250207	170500	34875440	12970	12970	12970	12970	45
183	20250207	170400	34875440	12970	12970	12970	12970	0
184	20250207	170300	34875440	12970	12970	12970	12970	0
185	20250207	170200	34875440	12970	12970	12970	12970	0
186	20250207	170100	34875440	12970	12970	12970	12970	0
187	20250207	170000	34875440	12970	12970	12970	12970	0
188	20250207	165900	34875440	12970	12970	12970	12970	0
189	20250207	165800	34875440	12970	12970	12970	12970	0
190	20250207	165700	34875440	12970	12970	12970	12970	0
191	20250207	165600	34875440	12970	12970	12970	12970	0
192	20250207	165500	34875440	12970	12970	12970	12970	0
193	20250207	165400	34875440	12970	12970	12970	12970	0
194	20250207	165300	34875440	12970	12970	12970	12970	0
195	20250207	165200	34875440	12970	12970	12970	12970	0
196	20250207	165100	34875440	12970	12970	12970	12970	0
197	20250207	165000	34875440	12970	12970	12970	12970	0
198	20250207	164900	34875440	12970	12970	12970	12970	0
199	20250207	164800	34875440	12970	12970	12970	12970	0
200	20250207	164700	34875440	12970	12970	12970	12970	0
201	20250207	164600	34875440	12970	12970	12970	12970	0
202	20250207	164500	34875440	12970	12970	12970	12970	0
203	20250207	164400	34875440	12970	12970	12970	12970	0
204	20250207	164300	34875440	12970	12970	12970	12970	0
205	20250207	164200	34875440	12970	12970	12970	12970	0
206	20250207	164100	34875440	12970	12970	12970	12970	0
207	20250207	164000	34875440	12970	12970	12970	12970	0
208	20250207	163900	34875440	12970	12970	12970	12970	0
209	20250207	163800	34875440	12970	12970	12970	12970	0
210	20250207	163700	34875440	12970	12970	12970	12970	0
211	20250207	163600	34875440	12970	12970	12970	12970	0
212	20250207	163500	34875440	12970	12970	12970	12970	45
213	20250207	163400	34875440	12970	12970	12970	12970	0
214	20250207	163300	34875440	12970	12970	12970	12970	0
215	20250207	163200	34875440	12970	12970	12970	12970	0
216	20250207	163100	34875440	12970	12970	12970	12970	0
217	20250207	163000	34875440	12970	12970	12970	12970	0
218	20250207	162900	34875440	12970	12970	12970	12970	0
219	20250207	162800	34875440	12970	12970	12970	12970	0
220	20250207	162700	34875440	12970	12970	12970	12970	0
221	20250207	162600	34875440	12970	12970	12970	12970	0
222	20250207	162500	34875440	12970	12970	12970	12970	0
223	20250207	162400	34875440	12970	12970	12970	12970	0
224	20250207	162300	34875440	12970	12970	12970	12970	0
225	20250207	162200	34875440	12970	12970	12970	12970	0
226	20250207	162100	34875440	12970	12970	12970	12970	0
227	20250207	162000	34875440	12970	12970	12970	12970	0
228	20250207	161900	34875440	12970	12970	12970	12970	0
229	20250207	161800	34875440	12970	12970	12970	12970	0
230	20250207	161700	34875440	12970	12970	12970	12970	0
231	20250207	161600	34875440	12970	12970	12970	12970	0
232	20250207	161500	34875440	12970	12970	12970	12970	0
233	20250207	161400	34875440	12970	12970	12970	12970	0
234	20250207	161300	34875440	12970	12970	12970	12970	0
235	20250207	161200	34875440	12970	12970	12970	12970	0
236	20250207	161100	34875440	12970	12970	12970	12970	0
237	20250207	161000	34875440	12970	12970	12970	12970	0
238	20250207	160900	34875440	12970	12970	12970	12970	0
239	20250207	160800	34875440	12970	12970	12970	12970	0
240	20250207	160700	34875440	12970	12970	12970	12970	0
241	20250207	160600	34875440	12970	12970	12970	12970	0
242	20250207	160500	34875440	12970	12970	12970	12970	45
243	20250207	160400	34875440	12970	12970	12970	12970	0
244	20250207	160300	34875440	12970	12970	12970	12970	0
245	20250207	160200	34875440	12970	12970	12970	12970	0
246	20250207	160100	34875440	12970	12970	12970	12970	0
247	20250207	160000	34875440	12970	12970	12970	12970	0
248	20250207	155900	34875440	12970	12970	12970	12970	0
249	20250207	155800	34875440	12970	12970	12970	12970	0
250	20250207	155700	34875440	12970	12970	12970	12970	0
251	20250207	155600	34875440	12970	12970	12970	12970	0
252	20250207	155500	34875440	12970	12970	12970	12970	0
253	20250207	155400	34875440	12970	12970	12970	12970	0
254	20250207	155300	34875440	12970	12970	12970	12970	0
255	20250207	155200	34875440	12970	12970	12970	12970	0
256	20250207	155100	34875440	12970	12970	12970	12970	0
257	20250207	155000	34875440	12970	12970	12970	12970	0
258	20250207	154900	34875440	12970	12970	12970	12970	0
259	20250207	154800	34875440	12970	12970	12970	12970	0
260	20250207	154700	34875440	12970	12970	12970	12970	0
261	20250207	154600	34875440	12970	12970	12970	12970	0
262	20250207	154500	34875440	12970	12970	12970	12970	0
263	20250207	154400	34875440	12970	12970	12970	12970	0
264	20250207	154300	34875440	12970	12970	12970	12970	0
265	20250207	154200	34875440	12970	12970	12970	12970	0
266	20250207	154100	34875440	12970	12970	12970	12970	0
267	20250207	154000	34875440	12970	12970	12970	12970	0
268	20250207	153900	34875440	12970	12970	12970	12970	0
269	20250207	153800	34875440	12970	12970	12970	12970	0
270	20250207	153700	34875440	12970	12970	12970	12970	0
271	20250207	153600	34875440	12970	12970	12970	12970	0
272	20250207	153500	34875440	12970	12970	12970	12970	45
273	20250207	153400	34875440	12970	12970	12970	12970	0
274	20250207	153300	34875440	12970	12970	12970	12970	0
275	20250207	153200	34875440	12970	12970	12970	12970	0
276	20250207	153100	34875440	12970	12970	12970	12970	0
277	20250207	153000	34875440	12970	12970	12970	12970	45
278	20250207	152900	34291790	12970	12970	12970	12970	0
279	20250207	152800	34291790	12970	12970	12970	12970	0
280	20250207	152700	34291790	12970	12970	12970	12970	0
281	20250207	152600	34291790	12970	12970	12970	12970	0
282	20250207	152500	34291790	12970	12970	12970	12970	0
283	20250207	152400	34291790	12970	12970	12970	12970	0
284	20250207	152300	34291790	12970	12970	12970	12970	0
285	20250207	152200	34291790	12970	12970	12970	12970	0
286	20250207	152100	34291790	12970	12970	12970	12970	0
287	20250207	152000	34291790	12970	12970	12970	12970	0
288	20250207	151900	34291790	12970	12970	12970	12970	0
289	20250207	151800	34291790	12970	12970	12970	12970	0
290	20250207	151700	34291790	12970	12970	12970	12970	0
291	20250207	151600	34291790	12970	12970	12970	12970	1
292	20250207	151500	34278820	12970	12970	12970	12970	0
293	20250207	151400	34278820	12970	12970	12970	12970	0
294	20250207	151300	34278820	12970	12970	12970	12970	0
295	20250207	151200	34278820	12970	12970	12970	12970	0
296	20250207	151100	34278820	12970	12970	12970	12970	0
297	20250207	151000	34278820	12970	12970	12970	12970	1
298	20250207	150900	34265850	12980	12980	12980	12980	0
299	20250207	150800	34265850	12980	12980	12980	12980	0
300	20250207	150700	34265850	12980	12980	12980	12980	0
301	20250207	150600	34265850	12980	12980	12980	12980	0
302	20250207	150500	34265850	12980	12980	12980	12980	0
303	20250207	150400	34265850	12980	12980	12980	12980	0
304	20250207	150300	34265850	12980	12980	12980	12980	0
305	20250207	150200	34265850	12980	12980	12980	12980	0
306	20250207	150100	34265850	12980	12980	12980	12980	0
307	20250207	150000	34265850	12980	12980	12980	12980	21
308	20250207	145900	33993270	12980	12980	12980	12980	0
309	20250207	145800	33993270	12980	12980	12980	12980	0
310	20250207	145700	33993270	12980	12980	12980	12980	0
311	20250207	145600	33993270	12980	12980	12980	12980	0
312	20250207	145500	33993270	12980	12980	12980	12980	0
313	20250207	145400	33993270	12980	12980	12980	12980	25
314	20250207	145300	33668770	12980	12980	12980	12980	0
315	20250207	145200	33668770	12980	12980	12980	12980	0
316	20250207	145100	33668770	12980	12980	12980	12980	1
317	20250207	145000	33655790	12970	12970	12970	12970	0
318	20250207	144900	33655790	12970	12970	12970	12970	0
319	20250207	144800	33655790	12970	12970	12970	12970	0
320	20250207	144700	33655790	12970	12970	12970	12970	2
321	20250207	144600	33629850	12980	12980	12980	12980	0
322	20250207	144500	33629850	12980	12980	12980	12980	0
323	20250207	144400	33629850	12980	12980	12980	12980	0
324	20250207	144300	33629850	12980	12980	12980	12980	0
325	20250207	144200	33629850	12980	12980	12980	12980	0
326	20250207	144100	33629850	12980	12980	12980	12980	3
327	20250207	144000	33590910	12980	12980	12980	12980	0
328	20250207	143900	33590910	12980	12980	12980	12980	0
329	20250207	143800	33590910	12980	12980	12980	12980	0
330	20250207	143700	33590910	12980	12980	12980	12980	0
331	20250207	143600	33590910	12980	12980	12980	12980	0
332	20250207	143500	33590910	12980	12980	12980	12980	0
333	20250207	143400	33590910	12980	12980	12980	12980	5
334	20250207	143300	33526010	12980	12980	12980	12980	0
335	20250207	143200	33526010	12980	12980	12980	12980	0
336	20250207	143100	33526010	12980	12980	12980	12980	0
337	20250207	143000	33526010	12980	12980	12980	12980	0
338	20250207	142900	33526010	12980	12980	12980	12980	0
339	20250207	142800	33526010	12980	12980	12980	12980	0
340	20250207	142700	33526010	12980	12980	12980	12980	0
341	20250207	142600	33526010	12980	12980	12980	12980	0
342	20250207	142500	33526010	12980	12980	12980	12980	1
343	20250207	142400	33513030	12970	12970	12970	12970	0
344	20250207	142300	33513030	12970	12970	12970	12970	0
345	20250207	142200	33513030	12970	12970	12970	12970	0
346	20250207	142100	33513030	12970	12970	12970	12970	0
347	20250207	142000	33513030	12970	12970	12970	12970	0
348	20250207	141900	33513030	12970	12970	12970	12970	50
349	20250207	141800	32864530	12980	12980	12980	12980	0
350	20250207	141700	32864530	12980	12980	12980	12980	0
351	20250207	141600	32864530	12980	12980	12980	12980	0
352	20250207	141500	32864530	12980	12980	12980	12980	0
353	20250207	141400	32864530	12980	12980	12980	12980	4
354	20250207	141300	32812610	12980	12980	12980	12980	0
355	20250207	141200	32812610	12980	12980	12980	12980	0
356	20250207	141100	32812610	12980	12980	12980	12980	0
357	20250207	141000	32812610	12980	12980	12980	12980	0
358	20250207	140900	32812610	12980	12980	12980	12980	10
359	20250207	140800	32682810	12980	12980	12980	12980	0
360	20250207	140700	32682810	12980	12980	12980	12980	0
361	20250207	140600	32682810	12980	12980	12980	12980	0
362	20250207	140500	32682810	12980	12980	12980	12980	0
363	20250207	140400	32682810	12980	12980	12980	12980	0
364	20250207	140300	32682810	12980	12980	12980	12980	0
365	20250207	140200	32682810	12980	12980	12980	12980	0
366	20250207	140100	32682810	12980	12980	12980	12980	0
367	20250207	140000	32682810	12980	12980	12980	12980	0
368	20250207	135900	32682810	12980	12980	12980	12980	0
369	20250207	135800	32682810	12980	12980	12980	12980	0
370	20250207	135700	32682810	12980	12980	12980	12980	0
371	20250207	135600	32682810	12980	12980	12980	12980	0
372	20250207	135500	32682810	12980	12980	12980	12980	0
373	20250207	135400	32682810	12980	12980	12980	12980	0
374	20250207	135300	32682810	12980	12980	12980	12980	0
375	20250207	135200	32682810	12980	12980	12980	12980	8
376	20250207	135100	32578970	12980	12980	12980	12980	0
377	20250207	135000	32578970	12980	12980	12980	12980	0
378	20250207	134900	32578970	12980	12980	12980	12980	0
379	20250207	134800	32578970	12980	12980	12980	12980	0
380	20250207	134700	32578970	12980	12980	12980	12980	0
381	20250207	134600	32578970	12980	12980	12980	12980	0
382	20250207	134500	32578970	12980	12980	12980	12980	0
383	20250207	134400	32578970	12980	12980	12980	12980	0
384	20250207	134300	32578970	12980	12980	12980	12980	0
385	20250207	134200	32578970	12980	12980	12980	12980	0
386	20250207	134100	32578970	12980	12980	12980	12980	0
387	20250207	134000	32578970	12980	12980	12980	12980	0
388	20250207	133900	32578970	12980	12980	12980	12980	0
389	20250207	133800	32578970	12980	12980	12980	12980	0
390	20250207	133700	32578970	12980	12980	12980	12980	0
391	20250207	133600	32578970	12980	12980	12980	12980	1
392	20250207	133500	32565990	12990	12990	12990	12990	0
393	20250207	133400	32565990	12990	12990	12990	12990	0
394	20250207	133300	32565990	12990	12990	12990	12990	0
395	20250207	133200	32565990	12990	12990	12990	12990	0
396	20250207	133100	32565990	12990	12990	12990	12990	0
397	20250207	133000	32565990	12990	12990	12990	12990	0
398	20250207	132900	32565990	12990	12990	12990	12990	0
399	20250207	132800	32565990	12990	12990	12990	12990	4
400	20250207	132700	32514030	12980	12980	12980	12980	0
401	20250207	132600	32514030	12980	12980	12980	12980	0
402	20250207	132500	32514030	12980	12980	12980	12980	1
403	20250207	132400	32501050	12980	12980	12980	12980	0
404	20250207	132300	32501050	12980	12980	12980	12980	0
405	20250207	132200	32501050	12980	12980	12980	12980	230
406	20250207	132100	29515650	12990	12990	12990	12990	1
407	20250207	132000	29502660	12990	12990	12990	12990	0
408	20250207	131900	29502660	12990	12990	12990	12990	0
409	20250207	131800	29502660	12990	12990	12990	12990	0
410	20250207	131700	29502660	12990	12990	12990	12990	0
411	20250207	131600	29502660	12990	12990	12990	12990	0
412	20250207	131500	29502660	12990	12990	12990	12990	0
413	20250207	131400	29502660	12990	12990	12990	12990	0
414	20250207	131300	29502660	12990	12990	12990	12990	0
415	20250207	131200	29502660	12990	12990	12990	12990	0
416	20250207	131100	29502660	12990	12990	12990	12990	2
417	20250207	131000	29476680	12990	12990	12990	12990	0
418	20250207	130900	29476680	12990	12990	12990	12990	0
419	20250207	130800	29476680	12990	12990	12990	12990	0
420	20250207	130700	29476680	12990	12990	12990	12990	0
421	20250207	130600	29476680	12990	12990	12990	12990	1
422	20250207	130500	29463690	12990	12990	12990	12990	1
423	20250207	130400	29450700	12990	12990	12990	12990	2
424	20250207	130300	29424720	12990	12990	12990	12990	0
425	20250207	130200	29424720	12990	12990	12990	12990	0
426	20250207	130100	29424720	12990	12990	12990	12990	0
427	20250207	130000	29424720	12990	12990	12990	12990	1
428	20250207	125900	29411730	12980	12980	12980	12980	0
429	20250207	125800	29411730	12980	12980	12980	12980	0
430	20250207	125700	29411730	12980	12980	12980	12980	0
431	20250207	125600	29411730	12980	12980	12980	12980	0
432	20250207	125500	29411730	12980	12980	12980	12980	0
433	20250207	125400	29411730	12980	12980	12980	12980	0
434	20250207	125300	29411730	12980	12980	12980	12980	0
435	20250207	125200	29411730	12980	12980	12980	12980	0
436	20250207	125100	29411730	12980	12980	12980	12980	0
437	20250207	125000	29411730	12980	12980	12980	12980	0
438	20250207	124900	29411730	12980	12980	12980	12980	1
439	20250207	124800	29398750	12990	12990	12990	12990	0
440	20250207	124700	29398750	12990	12990	12990	12990	0
441	20250207	124600	29398750	12990	12990	12990	12990	0
442	20250207	124500	29398750	12990	12990	12990	12990	0
443	20250207	124400	29398750	12990	12990	12990	12990	0
444	20250207	124300	29398750	12990	12990	12990	12990	0
445	20250207	124200	29398750	12990	12990	12990	12990	0
446	20250207	124100	29398750	12990	12990	12990	12990	0
447	20250207	124000	29398750	12990	12990	12990	12990	0
448	20250207	123900	29398750	12990	12990	12990	12990	0
449	20250207	123800	29398750	12990	12990	12990	12990	0
450	20250207	123700	29398750	12990	12990	12990	12990	0
451	20250207	123600	29398750	12990	12990	12990	12990	0
452	20250207	123500	29398750	12990	12990	12990	12990	2
453	20250207	123400	29372770	12990	12990	12990	12990	0
454	20250207	123300	29372770	12990	12990	12990	12990	0
455	20250207	123200	29372770	12990	12990	12990	12990	0
456	20250207	123100	29372770	12990	12990	12990	12990	0
457	20250207	123000	29372770	12990	12990	12990	12990	0
458	20250207	122900	29372770	12990	12990	12990	12990	0
459	20250207	122800	29372770	12990	12990	12990	12990	0
460	20250207	122700	29372770	12990	12990	12990	12990	0
461	20250207	122600	29372770	12990	12990	12990	12990	0
462	20250207	122500	29372770	12990	12990	12990	12990	0
463	20250207	122400	29372770	12990	12990	12990	12990	0
464	20250207	122300	29372770	12990	12990	12990	12990	0
465	20250207	122200	29372770	12990	12990	12990	12990	0
466	20250207	122100	29372770	12990	12990	12990	12990	0
467	20250207	122000	29372770	12990	12990	12990	12990	0
468	20250207	121900	29372770	12990	12990	12990	12990	0
469	20250207	121800	29372770	12990	12990	12990	12990	0
470	20250207	121700	29372770	12990	12990	12990	12990	0
471	20250207	121600	29372770	12990	12980	12990	12980	253
472	20250207	121500	26088370	12980	12980	12980	12980	0
473	20250207	121400	26088370	12980	12980	12980	12980	0
474	20250207	121300	26088370	12980	12980	12980	12980	2
475	20250207	121200	26062410	13000	13000	13000	13000	0
476	20250207	121100	26062410	13000	13000	13000	13000	0
477	20250207	121000	26062410	13000	13000	13000	13000	0
478	20250207	120900	26062410	13000	13000	13000	13000	0
479	20250207	120800	26062410	13000	13000	13000	13000	0
480	20250207	120700	26062410	13000	13000	13000	13000	4
481	20250207	120600	26010410	12990	12990	12990	12990	0
482	20250207	120500	26010410	12990	12990	12990	12990	35
483	20250207	120400	25555760	12990	12990	12990	12990	0
484	20250207	120300	25555760	12990	12990	12990	12990	0
485	20250207	120200	25555760	12990	12990	12990	12990	1
486	20250207	120100	25542770	12990	12990	12990	12990	0
487	20250207	120000	25542770	12990	12990	12990	12990	0
488	20250207	115900	25542770	12990	12990	12990	12990	0
489	20250207	115800	25542770	12990	12990	12990	12990	0
490	20250207	115700	25542770	12990	12990	12990	12990	0
491	20250207	115600	25542770	12990	12990	12990	12990	48
492	20250207	115500	24919250	12990	12990	12990	12990	0
493	20250207	115400	24919250	12990	12990	12990	12990	0
494	20250207	115300	24919250	12990	12990	12990	12990	2
495	20250207	115200	24893270	12990	12990	12990	12990	0
496	20250207	115100	24893270	12990	12990	12990	12990	0
497	20250207	115000	24893270	12990	12990	12990	12990	0
498	20250207	114900	24893270	12990	12990	12990	12990	0
499	20250207	114800	24893270	12990	12990	12990	12990	0
500	20250207	114700	24893270	12990	12990	12990	12990	0
501	20250207	114600	24893270	12990	12990	12990	12990	0
502	20250207	114500	24893270	12990	12990	12990	12990	0
503	20250207	114400	24893270	12990	12990	12990	12990	2
504	20250207	114300	24867290	12990	12990	12990	12990	0
505	20250207	114200	24867290	12990	12990	12990	12990	0
506	20250207	114100	24867290	12990	12990	12990	12990	1
507	20250207	114000	24854300	12990	12990	12990	12990	0
508	20250207	113900	24854300	12990	12990	12990	12990	0
509	20250207	113800	24854300	12990	12990	12990	12990	0
510	20250207	113700	24854300	12990	12990	12990	12990	0
511	20250207	113600	24854300	12990	12990	12990	12990	0
512	20250207	113500	24854300	12990	12990	12990	12990	5
513	20250207	113400	24789350	12990	12990	12990	12990	1
514	20250207	113300	24776360	12990	12990	12990	12990	0
515	20250207	113200	24776360	12990	12990	12990	12990	0
516	20250207	113100	24776360	12990	12990	12990	12990	0
517	20250207	113000	24776360	12990	12990	12990	12990	0
518	20250207	112900	24776360	12990	12990	12990	12990	0
519	20250207	112800	24776360	12990	12990	12990	12990	1
520	20250207	112700	24763370	12990	12990	12990	12990	0
521	20250207	112600	24763370	12990	12990	12990	12990	0
522	20250207	112500	24763370	12990	12990	12990	12990	0
523	20250207	112400	24763370	12990	12990	12990	12990	0
524	20250207	112300	24763370	12990	12990	12990	12990	154
525	20250207	112200	22762910	12990	12990	12990	12990	0
526	20250207	112100	22762910	12990	12990	12990	12990	0
527	20250207	112000	22762910	12990	12990	12990	12990	0
528	20250207	111900	22762910	12990	12990	12990	12990	14
529	20250207	111800	22581050	13000	13000	13000	13000	0
530	20250207	111700	22581050	13000	13000	13000	13000	0
531	20250207	111600	22581050	13000	13000	13000	13000	0
532	20250207	111500	22581050	13000	13000	13000	13000	0
533	20250207	111400	22581050	13000	13000	13000	13000	0
534	20250207	111300	22581050	13000	13000	13000	13000	0
535	20250207	111200	22581050	13000	13000	13000	13000	0
536	20250207	111100	22581050	13000	13000	13000	13000	0
537	20250207	111000	22581050	13000	13000	13000	13000	0
538	20250207	110900	22581050	13000	13000	13000	13000	0
539	20250207	110800	22581050	13000	13000	13000	13000	0
540	20250207	110700	22581050	13000	13000	13000	13000	0
541	20250207	110600	22581050	13000	13000	13000	13000	0
542	20250207	110500	22581050	13000	13000	13000	13000	0
543	20250207	110400	22581050	13000	13000	13000	13000	0
544	20250207	110300	22581050	13000	13000	13000	13000	0
545	20250207	110200	22581050	13000	13000	13000	13000	0
546	20250207	110100	22581050	13000	13000	13000	13000	50
547	20250207	110000	21931050	13000	13000	13000	13000	0
548	20250207	105900	21931050	13000	13000	13000	13000	0
549	20250207	105800	21931050	13000	13000	13000	13000	0
550	20250207	105700	21931050	13000	13000	13000	13000	0
551	20250207	105600	21931050	13000	13000	13000	13000	1
552	20250207	105500	21918050	13000	13000	13000	13000	0
553	20250207	105400	21918050	13000	13000	13000	13000	1
554	20250207	105300	21905050	13000	13000	13000	13000	0
555	20250207	105200	21905050	13000	13000	13000	13000	0
556	20250207	105100	21905050	13000	13000	13000	13000	0
557	20250207	105000	21905050	13000	13000	13000	13000	0
558	20250207	104900	21905050	13000	13000	13000	13000	10
559	20250207	104800	21775050	13000	13000	13000	13000	0
560	20250207	104700	21775050	13000	13000	13000	13000	0
561	20250207	104600	21775050	13000	13000	13000	13000	0
562	20250207	104500	21775050	13000	13000	13000	13000	0
563	20250207	104400	21775050	13000	13000	13000	13000	0
564	20250207	104300	21775050	13000	12990	13000	12990	200
565	20250207	104200	19176050	13000	13000	13000	13000	0
566	20250207	104100	19176050	13000	13000	13000	13000	0
567	20250207	104000	19176050	13000	13000	13000	13000	0
568	20250207	103900	19176050	13000	13000	13000	13000	0
569	20250207	103800	19176050	13000	13000	13000	13000	0
570	20250207	103700	19176050	13000	13000	13000	13000	0
571	20250207	103600	19176050	13000	13000	13000	13000	0
572	20250207	103500	19176050	13000	13000	13000	13000	10
573	20250207	103400	19046050	13000	13000	13000	13000	2
574	20250207	103300	19020050	12990	12990	12990	12990	0
575	20250207	103200	19020050	12990	13000	13000	12990	5
576	20250207	103100	18955090	13000	13000	13000	13000	10
577	20250207	103000	18825090	13000	13000	13000	13000	0
578	20250207	102900	18825090	13000	13000	13000	13000	0
579	20250207	102800	18825090	13000	13000	13000	13000	228
580	20250207	102700	15861090	13040	13040	13040	13040	0
581	20250207	102600	15861090	13040	13040	13040	13040	0
582	20250207	102500	15861090	13040	13040	13040	13040	0
583	20250207	102400	15861090	13040	13040	13040	13040	0
584	20250207	102300	15861090	13040	13040	13040	13040	1
585	20250207	102200	15848050	13000	13030	13030	13000	39
586	20250207	102100	15341000	13030	13030	13030	13030	5
587	20250207	102000	15275850	13040	13080	13080	13040	436
588	20250207	101900	9586860	13080	13080	13080	13080	0
589	20250207	101800	9586860	13080	13080	13080	13080	0
590	20250207	101700	9586860	13080	13070	13080	13070	24
591	20250207	101600	9272950	13080	13080	13080	13080	1
592	20250207	101500	9259870	13080	13080	13080	13080	0
593	20250207	101400	9259870	13080	13080	13080	13080	0
594	20250207	101300	9259870	13080	13080	13080	13080	1
595	20250207	101200	9246790	13080	13080	13080	13080	1
596	20250207	101100	9233710	13070	13070	13070	13070	0
597	20250207	101000	9233710	13070	13070	13070	13070	0
598	20250207	100900	9233710	13070	13070	13070	13070	1
599	20250207	100800	9220640	13070	13070	13070	13070	0
600	20250207	100700	9220640	13070	13070	13070	13070	1
601	20250207	100600	9207570	13080	13080	13080	13080	0
602	20250207	100500	9207570	13080	13080	13080	13080	0
603	20250207	100400	9207570	13080	13080	13080	13080	0
604	20250207	100300	9207570	13080	13080	13080	13080	0
605	20250207	100200	9207570	13080	13080	13080	13080	0
606	20250207	100100	9207570	13080	13080	13080	13080	16
607	20250207	100000	8998290	13090	13090	13090	13090	5
608	20250207	095900	8932840	13090	13090	13090	13090	0
609	20250207	095800	8932840	13090	13090	13090	13090	2
610	20250207	095700	8906660	13100	13100	13100	13100	0
611	20250207	095600	8906660	13100	13100	13100	13100	0
612	20250207	095500	8906660	13100	13100	13100	13100	0
613	20250207	095400	8906660	13100	13100	13100	13100	0
614	20250207	095300	8906660	13100	13100	13100	13100	0
615	20250207	095200	8906660	13100	13080	13100	13080	5
616	20250207	095100	8841240	13100	13090	13100	13090	38
617	20250207	095000	8343490	13090	13090	13090	13090	85
618	20250207	094900	7230840	13090	13090	13090	13090	2
619	20250207	094800	7204660	13100	13100	13100	13100	0
620	20250207	094700	7204660	13100	13100	13100	13100	5
621	20250207	094600	7139160	13100	13100	13100	13100	2
622	20250207	094500	7112960	13100	13100	13100	13090	16
623	20250207	094400	6903370	13100	13100	13100	13100	0
624	20250207	094300	6903370	13100	13100	13100	13100	0
625	20250207	094200	6903370	13100	13100	13100	13100	0
626	20250207	094100	6903370	13100	13100	13100	13100	0
627	20250207	094000	6903370	13100	13100	13100	13100	0
628	20250207	093900	6903370	13100	13100	13100	13100	0
629	20250207	093800	6903370	13100	13100	13100	13100	0
630	20250207	093700	6903370	13100	13100	13100	13100	5
631	20250207	093600	6837870	13090	13090	13090	13090	0
632	20250207	093500	6837870	13090	13090	13090	13090	37
633	20250207	093400	6353540	13090	13090	13090	13090	33
634	20250207	093300	5921570	13090	13090	13090	13090	0
635	20250207	093200	5921570	13090	13080	13090	13080	61
636	20250207	093100	5123570	13080	13080	13080	13080	0
637	20250207	093000	5123570	13080	13080	13080	13080	0
638	20250207	092900	5123570	13080	13080	13080	13080	32
639	20250207	092800	4705010	13080	13060	13080	13060	11
640	20250207	092700	4561160	13060	13060	13060	13060	0
641	20250207	092600	4561160	13060	13060	13060	13060	0
642	20250207	092500	4561160	13060	13060	13060	13060	0
643	20250207	092400	4561160	13060	13070	13070	13060	37
644	20250207	092300	4077930	13080	13080	13080	13080	0
645	20250207	092200	4077930	13080	13080	13080	13080	1
646	20250207	092100	4064850	13080	13080	13080	13080	0
647	20250207	092000	4064850	13080	13080	13080	13080	0
648	20250207	091900	4064850	13080	13080	13080	13080	9
649	20250207	091800	3947130	13080	13050	13080	13050	140
650	20250207	091700	2117500	13050	13050	13050	13050	5
651	20250207	091600	2052250	13060	13060	13060	13060	0
652	20250207	091500	2052250	13060	13060	13060	13060	0
653	20250207	091400	2052250	13060	13060	13060	13060	0
654	20250207	091300	2052250	13060	13060	13060	13060	0
655	20250207	091200	2052250	13060	13020	13060	13020	10
656	20250207	091100	1921870	13000	13000	13000	13000	0
657	20250207	091000	1921870	13000	13000	13010	13000	65
658	20250207	090900	1076840	12980	12980	12980	12980	0
659	20250207	090800	1076840	12980	12980	12980	12980	0
660	20250207	090700	1076840	12980	12980	12980	12980	0
661	20250207	090600	1076840	12980	12980	12980	12980	0
662	20250207	090500	1076840	12980	12980	12980	12980	0
663	20250207	090400	1076840	12980	12980	12980	12980	53
664	20250207	090300	388900	12960	12960	12960	12960	0
665	20250207	090200	388900	12960	12960	12960	12960	25
666	20250207	090100	64900	12980	12970	12980	12970	3
667	20250207	090000	25980	12990	12990	12990	12990	2