KissMeData/100220/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201000	27369045	4450	4450	4450	4450	148
3	20250205	200900	27369045	4450	4450	4450	4450	0
4	20250205	200800	27369045	4450	4450	4450	4450	0
5	20250205	200700	27369045	4450	4450	4450	4450	0
6	20250205	200600	27369045	4450	4450	4450	4450	0
7	20250205	200500	27369045	4450	4450	4450	4450	0
8	20250205	200400	27369045	4450	4450	4450	4450	0
9	20250205	200300	27369045	4450	4450	4450	4450	0
10	20250205	200200	27369045	4450	4450	4450	4450	0
11	20250205	200100	27369045	4450	4450	4450	4450	0
12	20250205	200000	27369045	4450	4450	4450	4450	0
13	20250205	195900	27369045	4450	4450	4450	4450	0
14	20250205	195800	27369045	4450	4450	4450	4450	0
15	20250205	195700	27369045	4450	4450	4450	4450	0
16	20250205	195600	27369045	4450	4450	4450	4450	0
17	20250205	195500	27369045	4450	4450	4450	4450	0
18	20250205	195400	27369045	4450	4450	4450	4450	0
19	20250205	195300	27369045	4450	4450	4450	4450	0
20	20250205	195200	27369045	4450	4450	4450	4450	0
21	20250205	195100	27369045	4450	4450	4450	4450	0
22	20250205	195000	27369045	4450	4450	4450	4450	0
23	20250205	194900	27369045	4450	4450	4450	4450	0
24	20250205	194800	27369045	4450	4450	4450	4450	0
25	20250205	194700	27369045	4450	4450	4450	4450	0
26	20250205	194600	27369045	4450	4450	4450	4450	0
27	20250205	194500	27369045	4450	4450	4450	4450	0
28	20250205	194400	27369045	4450	4450	4450	4450	0
29	20250205	194300	27369045	4450	4450	4450	4450	0
30	20250205	194200	27369045	4450	4450	4450	4450	0
31	20250205	194100	27369045	4450	4450	4450	4450	0
32	20250205	194000	27369045	4450	4450	4450	4450	148
33	20250205	193900	27369045	4450	4450	4450	4450	0
34	20250205	193800	27369045	4450	4450	4450	4450	0
35	20250205	193700	27369045	4450	4450	4450	4450	0
36	20250205	193600	27369045	4450	4450	4450	4450	0
37	20250205	193500	27369045	4450	4450	4450	4450	0
38	20250205	193400	27369045	4450	4450	4450	4450	0
39	20250205	193300	27369045	4450	4450	4450	4450	0
40	20250205	193200	27369045	4450	4450	4450	4450	0
41	20250205	193100	27369045	4450	4450	4450	4450	0
42	20250205	193000	27369045	4450	4450	4450	4450	0
43	20250205	192900	27369045	4450	4450	4450	4450	0
44	20250205	192800	27369045	4450	4450	4450	4450	0
45	20250205	192700	27369045	4450	4450	4450	4450	0
46	20250205	192600	27369045	4450	4450	4450	4450	0
47	20250205	192500	27369045	4450	4450	4450	4450	0
48	20250205	192400	27369045	4450	4450	4450	4450	0
49	20250205	192300	27369045	4450	4450	4450	4450	0
50	20250205	192200	27369045	4450	4450	4450	4450	0
51	20250205	192100	27369045	4450	4450	4450	4450	0
52	20250205	192000	27369045	4450	4450	4450	4450	0
53	20250205	191900	27369045	4450	4450	4450	4450	0
54	20250205	191800	27369045	4450	4450	4450	4450	0
55	20250205	191700	27369045	4450	4450	4450	4450	0
56	20250205	191600	27369045	4450	4450	4450	4450	0
57	20250205	191500	27369045	4450	4450	4450	4450	0
58	20250205	191400	27369045	4450	4450	4450	4450	0
59	20250205	191300	27369045	4450	4450	4450	4450	0
60	20250205	191200	27369045	4450	4450	4450	4450	0
61	20250205	191100	27369045	4450	4450	4450	4450	0
62	20250205	191000	27369045	4450	4450	4450	4450	148
63	20250205	190900	27369045	4450	4450	4450	4450	0
64	20250205	190800	27369045	4450	4450	4450	4450	0
65	20250205	190700	27369045	4450	4450	4450	4450	0
66	20250205	190600	27369045	4450	4450	4450	4450	0
67	20250205	190500	27369045	4450	4450	4450	4450	0
68	20250205	190400	27369045	4450	4450	4450	4450	0
69	20250205	190300	27369045	4450	4450	4450	4450	0
70	20250205	190200	27369045	4450	4450	4450	4450	0
71	20250205	190100	27369045	4450	4450	4450	4450	0
72	20250205	190000	27369045	4450	4450	4450	4450	0
73	20250205	185900	27369045	4450	4450	4450	4450	0
74	20250205	185800	27369045	4450	4450	4450	4450	0
75	20250205	185700	27369045	4450	4450	4450	4450	0
76	20250205	185600	27369045	4450	4450	4450	4450	0
77	20250205	185500	27369045	4450	4450	4450	4450	0
78	20250205	185400	27369045	4450	4450	4450	4450	0
79	20250205	185300	27369045	4450	4450	4450	4450	0
80	20250205	185200	27369045	4450	4450	4450	4450	0
81	20250205	185100	27369045	4450	4450	4450	4450	0
82	20250205	185000	27369045	4450	4450	4450	4450	0
83	20250205	184900	27369045	4450	4450	4450	4450	0
84	20250205	184800	27369045	4450	4450	4450	4450	0
85	20250205	184700	27369045	4450	4450	4450	4450	0
86	20250205	184600	27369045	4450	4450	4450	4450	0
87	20250205	184500	27369045	4450	4450	4450	4450	0
88	20250205	184400	27369045	4450	4450	4450	4450	0
89	20250205	184300	27369045	4450	4450	4450	4450	0
90	20250205	184200	27369045	4450	4450	4450	4450	0
91	20250205	184100	27369045	4450	4450	4450	4450	0
92	20250205	184000	27369045	4450	4450	4450	4450	148
93	20250205	183900	27369045	4450	4450	4450	4450	0
94	20250205	183800	27369045	4450	4450	4450	4450	0
95	20250205	183700	27369045	4450	4450	4450	4450	0
96	20250205	183600	27369045	4450	4450	4450	4450	0
97	20250205	183500	27369045	4450	4450	4450	4450	0
98	20250205	183400	27369045	4450	4450	4450	4450	0
99	20250205	183300	27369045	4450	4450	4450	4450	0
100	20250205	183200	27369045	4450	4450	4450	4450	0
101	20250205	183100	27369045	4450	4450	4450	4450	0
102	20250205	183000	27369045	4450	4450	4450	4450	0
103	20250205	182900	27369045	4450	4450	4450	4450	0
104	20250205	182800	27369045	4450	4450	4450	4450	0
105	20250205	182700	27369045	4450	4450	4450	4450	0
106	20250205	182600	27369045	4450	4450	4450	4450	0
107	20250205	182500	27369045	4450	4450	4450	4450	0
108	20250205	182400	27369045	4450	4450	4450	4450	0
109	20250205	182300	27369045	4450	4450	4450	4450	0
110	20250205	182200	27369045	4450	4450	4450	4450	0
111	20250205	182100	27369045	4450	4450	4450	4450	0
112	20250205	182000	27369045	4450	4450	4450	4450	0
113	20250205	181900	27369045	4450	4450	4450	4450	0
114	20250205	181800	27369045	4450	4450	4450	4450	0
115	20250205	181700	27369045	4450	4450	4450	4450	0
116	20250205	181600	27369045	4450	4450	4450	4450	0
117	20250205	181500	27369045	4450	4450	4450	4450	0
118	20250205	181400	27369045	4450	4450	4450	4450	0
119	20250205	181300	27369045	4450	4450	4450	4450	0
120	20250205	181200	27369045	4450	4450	4450	4450	0
121	20250205	181100	27369045	4450	4450	4450	4450	0
122	20250205	181000	27369045	4450	4450	4450	4450	148
123	20250205	180900	27369045	4450	4450	4450	4450	0
124	20250205	180800	27369045	4450	4450	4450	4450	0
125	20250205	180700	27369045	4450	4450	4450	4450	0
126	20250205	180600	27369045	4450	4450	4450	4450	0
127	20250205	180500	27369045	4450	4450	4450	4450	0
128	20250205	180400	27369045	4450	4450	4450	4450	0
129	20250205	180300	27369045	4450	4450	4450	4450	0
130	20250205	180200	27369045	4450	4450	4450	4450	0
131	20250205	180100	27369045	4450	4450	4450	4450	0
132	20250205	180000	27369045	4450	4450	4450	4450	0
133	20250205	175900	27369045	4450	4450	4450	4450	0
134	20250205	175800	27369045	4450	4450	4450	4450	0
135	20250205	175700	27369045	4450	4450	4450	4450	0
136	20250205	175600	27369045	4450	4450	4450	4450	0
137	20250205	175500	27369045	4450	4450	4450	4450	0
138	20250205	175400	27369045	4450	4450	4450	4450	0
139	20250205	175300	27369045	4450	4450	4450	4450	0
140	20250205	175200	27369045	4450	4450	4450	4450	0
141	20250205	175100	27369045	4450	4450	4450	4450	0
142	20250205	175000	27369045	4450	4450	4450	4450	0
143	20250205	174900	27369045	4450	4450	4450	4450	0
144	20250205	174800	27369045	4450	4450	4450	4450	0
145	20250205	174700	27369045	4450	4450	4450	4450	0
146	20250205	174600	27369045	4450	4450	4450	4450	0
147	20250205	174500	27369045	4450	4450	4450	4450	0
148	20250205	174400	27369045	4450	4450	4450	4450	0
149	20250205	174300	27369045	4450	4450	4450	4450	0
150	20250205	174200	27369045	4450	4450	4450	4450	0
151	20250205	174100	27369045	4450	4450	4450	4450	0
152	20250205	174000	27369045	4450	4450	4450	4450	148
153	20250205	173900	27369045	4450	4450	4450	4450	0
154	20250205	173800	27369045	4450	4450	4450	4450	0
155	20250205	173700	27369045	4450	4450	4450	4450	0
156	20250205	173600	27369045	4450	4450	4450	4450	0
157	20250205	173500	27369045	4450	4450	4450	4450	0
158	20250205	173400	27369045	4450	4450	4450	4450	0
159	20250205	173300	27369045	4450	4450	4450	4450	0
160	20250205	173200	27369045	4450	4450	4450	4450	0
161	20250205	173100	27369045	4450	4450	4450	4450	0
162	20250205	173000	27369045	4450	4450	4450	4450	0
163	20250205	172900	27369045	4450	4450	4450	4450	0
164	20250205	172800	27369045	4450	4450	4450	4450	0
165	20250205	172700	27369045	4450	4450	4450	4450	0
166	20250205	172600	27369045	4450	4450	4450	4450	0
167	20250205	172500	27369045	4450	4450	4450	4450	0
168	20250205	172400	27369045	4450	4450	4450	4450	0
169	20250205	172300	27369045	4450	4450	4450	4450	0
170	20250205	172200	27369045	4450	4450	4450	4450	0
171	20250205	172100	27369045	4450	4450	4450	4450	0
172	20250205	172000	27369045	4450	4450	4450	4450	0
173	20250205	171900	27369045	4450	4450	4450	4450	0
174	20250205	171800	27369045	4450	4450	4450	4450	0
175	20250205	171700	27369045	4450	4450	4450	4450	0
176	20250205	171600	27369045	4450	4450	4450	4450	0
177	20250205	171500	27369045	4450	4450	4450	4450	0
178	20250205	171400	27369045	4450	4450	4450	4450	0
179	20250205	171300	27369045	4450	4450	4450	4450	0
180	20250205	171200	27369045	4450	4450	4450	4450	0
181	20250205	171100	27369045	4450	4450	4450	4450	0
182	20250205	171000	27369045	4450	4450	4450	4450	148
183	20250205	170900	27369045	4450	4450	4450	4450	0
184	20250205	170800	27369045	4450	4450	4450	4450	0
185	20250205	170700	27369045	4450	4450	4450	4450	0
186	20250205	170600	27369045	4450	4450	4450	4450	0
187	20250205	170500	27369045	4450	4450	4450	4450	0
188	20250205	170400	27369045	4450	4450	4450	4450	0
189	20250205	170300	27369045	4450	4450	4450	4450	0
190	20250205	170200	27369045	4450	4450	4450	4450	0
191	20250205	170100	27369045	4450	4450	4450	4450	0
192	20250205	170000	27369045	4450	4450	4450	4450	0
193	20250205	165900	27369045	4450	4450	4450	4450	0
194	20250205	165800	27369045	4450	4450	4450	4450	0
195	20250205	165700	27369045	4450	4450	4450	4450	0
196	20250205	165600	27369045	4450	4450	4450	4450	0
197	20250205	165500	27369045	4450	4450	4450	4450	0
198	20250205	165400	27369045	4450	4450	4450	4450	0
199	20250205	165300	27369045	4450	4450	4450	4450	0
200	20250205	165200	27369045	4450	4450	4450	4450	0
201	20250205	165100	27369045	4450	4450	4450	4450	0
202	20250205	165000	27369045	4450	4450	4450	4450	0
203	20250205	164900	27369045	4450	4450	4450	4450	0
204	20250205	164800	27369045	4450	4450	4450	4450	0
205	20250205	164700	27369045	4450	4450	4450	4450	0
206	20250205	164600	27369045	4450	4450	4450	4450	0
207	20250205	164500	27369045	4450	4450	4450	4450	0
208	20250205	164400	27369045	4450	4450	4450	4450	0
209	20250205	164300	27369045	4450	4450	4450	4450	0
210	20250205	164200	27369045	4450	4450	4450	4450	0
211	20250205	164100	27369045	4450	4450	4450	4450	0
212	20250205	164000	27369045	4450	4450	4450	4450	148
213	20250205	163900	27369045	4450	4450	4450	4450	0
214	20250205	163800	27369045	4450	4450	4450	4450	0
215	20250205	163700	27369045	4450	4450	4450	4450	0
216	20250205	163600	27369045	4450	4450	4450	4450	0
217	20250205	163500	27369045	4450	4450	4450	4450	0
218	20250205	163400	27369045	4450	4450	4450	4450	0
219	20250205	163300	27369045	4450	4450	4450	4450	0
220	20250205	163200	27369045	4450	4450	4450	4450	0
221	20250205	163100	27369045	4450	4450	4450	4450	0
222	20250205	163000	27369045	4450	4450	4450	4450	0
223	20250205	162900	27369045	4450	4450	4450	4450	0
224	20250205	162800	27369045	4450	4450	4450	4450	0
225	20250205	162700	27369045	4450	4450	4450	4450	0
226	20250205	162600	27369045	4450	4450	4450	4450	0
227	20250205	162500	27369045	4450	4450	4450	4450	0
228	20250205	162400	27369045	4450	4450	4450	4450	0
229	20250205	162300	27369045	4450	4450	4450	4450	0
230	20250205	162200	27369045	4450	4450	4450	4450	0
231	20250205	162100	27369045	4450	4450	4450	4450	0
232	20250205	162000	27369045	4450	4450	4450	4450	0
233	20250205	161900	27369045	4450	4450	4450	4450	0
234	20250205	161800	27369045	4450	4450	4450	4450	0
235	20250205	161700	27369045	4450	4450	4450	4450	0
236	20250205	161600	27369045	4450	4450	4450	4450	0
237	20250205	161500	27369045	4450	4450	4450	4450	0
238	20250205	161400	27369045	4450	4450	4450	4450	0
239	20250205	161300	27369045	4450	4450	4450	4450	0
240	20250205	161200	27369045	4450	4450	4450	4450	0
241	20250205	161100	27369045	4450	4450	4450	4450	0
242	20250205	161000	27369045	4450	4450	4450	4450	148
243	20250205	160900	27369045	4450	4450	4450	4450	0
244	20250205	160800	27369045	4450	4450	4450	4450	0
245	20250205	160700	27369045	4450	4450	4450	4450	0
246	20250205	160600	27369045	4450	4450	4450	4450	0
247	20250205	160500	27369045	4450	4450	4450	4450	0
248	20250205	160400	27369045	4450	4450	4450	4450	0
249	20250205	160300	27369045	4450	4450	4450	4450	0
250	20250205	160200	27369045	4450	4450	4450	4450	0
251	20250205	160100	27369045	4450	4450	4450	4450	0
252	20250205	160000	27369045	4450	4450	4450	4450	0
253	20250205	155900	27369045	4450	4450	4450	4450	0
254	20250205	155800	27369045	4450	4450	4450	4450	0
255	20250205	155700	27369045	4450	4450	4450	4450	0
256	20250205	155600	27369045	4450	4450	4450	4450	0
257	20250205	155500	27369045	4450	4450	4450	4450	0
258	20250205	155400	27369045	4450	4450	4450	4450	0
259	20250205	155300	27369045	4450	4450	4450	4450	0
260	20250205	155200	27369045	4450	4450	4450	4450	0
261	20250205	155100	27369045	4450	4450	4450	4450	0
262	20250205	155000	27369045	4450	4450	4450	4450	0
263	20250205	154900	27369045	4450	4450	4450	4450	0
264	20250205	154800	27369045	4450	4450	4450	4450	0
265	20250205	154700	27369045	4450	4450	4450	4450	0
266	20250205	154600	27369045	4450	4450	4450	4450	0
267	20250205	154500	27369045	4450	4450	4450	4450	0
268	20250205	154400	27369045	4450	4450	4450	4450	0
269	20250205	154300	27369045	4450	4450	4450	4450	0
270	20250205	154200	27369045	4450	4450	4450	4450	0
271	20250205	154100	27369045	4450	4450	4450	4450	0
272	20250205	154000	27369045	4450	4450	4450	4450	148
273	20250205	153900	27369045	4450	4450	4450	4450	0
274	20250205	153800	27369045	4450	4450	4450	4450	0
275	20250205	153700	27369045	4450	4450	4450	4450	0
276	20250205	153600	27369045	4450	4450	4450	4450	0
277	20250205	153500	27369045	4450	4450	4450	4450	0
278	20250205	153400	27369045	4450	4450	4450	4450	0
279	20250205	153300	27369045	4450	4450	4450	4450	0
280	20250205	153200	27369045	4450	4450	4450	4450	0
281	20250205	153100	27369045	4450	4450	4450	4450	0
282	20250205	153000	27369045	4450	4450	4450	4450	148
283	20250205	152900	26710445	4460	4460	4460	4460	0
284	20250205	152800	26710445	4460	4460	4460	4460	0
285	20250205	152700	26710445	4460	4460	4460	4460	0
286	20250205	152600	26710445	4460	4460	4460	4460	0
287	20250205	152500	26710445	4460	4460	4460	4460	0
288	20250205	152400	26710445	4460	4460	4460	4460	0
289	20250205	152300	26710445	4460	4460	4460	4460	0
290	20250205	152200	26710445	4460	4460	4460	4460	0
291	20250205	152100	26710445	4460	4460	4460	4460	0
292	20250205	152000	26710445	4460	4460	4460	4460	0
293	20250205	151900	26710445	4460	4460	4460	4460	1
294	20250205	151800	26705985	4460	4460	4460	4460	2
295	20250205	151700	26697065	4460	4460	4460	4460	0
296	20250205	151600	26697065	4460	4460	4460	4460	0
297	20250205	151500	26697065	4460	4460	4460	4460	0
298	20250205	151400	26697065	4460	4460	4460	4460	0
299	20250205	151300	26697065	4460	4460	4460	4460	0
300	20250205	151200	26697065	4460	4460	4460	4460	5
301	20250205	151100	26674765	4460	4460	4460	4460	0
302	20250205	151000	26674765	4460	4460	4460	4460	0
303	20250205	150900	26674765	4460	4460	4460	4460	0
304	20250205	150800	26674765	4460	4460	4460	4460	23
305	20250205	150700	26572185	4460	4460	4460	4460	25
306	20250205	150600	26460685	4465	4465	4465	4465	0
307	20250205	150500	26460685	4465	4465	4465	4465	0
308	20250205	150400	26460685	4465	4445	4465	4445	26
309	20250205	150300	26345095	4445	4445	4445	4445	0
310	20250205	150200	26345095	4445	4445	4445	4445	0
311	20250205	150100	26345095	4445	4445	4445	4445	0
312	20250205	150000	26345095	4445	4445	4445	4445	1
313	20250205	145900	26340650	4450	4450	4450	4450	0
314	20250205	145800	26340650	4450	4450	4450	4450	650
315	20250205	145700	23448150	4450	4450	4450	4450	0
316	20250205	145600	23448150	4450	4450	4450	4450	0
317	20250205	145500	23448150	4450	4450	4450	4450	0
318	20250205	145400	23448150	4450	4450	4450	4450	0
319	20250205	145300	23448150	4450	4450	4450	4450	30
320	20250205	145200	23314650	4465	4465	4465	4465	0
321	20250205	145100	23314650	4465	4465	4465	4465	0
322	20250205	145000	23314650	4465	4465	4465	4465	0
323	20250205	144900	23314650	4465	4465	4465	4465	0
324	20250205	144800	23314650	4465	4465	4465	4465	0
325	20250205	144700	23314650	4465	4465	4465	4465	0
326	20250205	144600	23314650	4465	4465	4465	4465	0
327	20250205	144500	23314650	4465	4465	4465	4465	0
328	20250205	144400	23314650	4465	4465	4465	4465	0
329	20250205	144300	23314650	4465	4465	4465	4465	0
330	20250205	144200	23314650	4465	4465	4465	4465	0
331	20250205	144100	23314650	4465	4465	4465	4465	0
332	20250205	144000	23314650	4465	4465	4465	4465	0
333	20250205	143900	23314650	4465	4465	4465	4465	0
334	20250205	143800	23314650	4465	4465	4465	4465	0
335	20250205	143700	23314650	4465	4465	4465	4465	0
336	20250205	143600	23314650	4465	4465	4465	4465	0
337	20250205	143500	23314650	4465	4465	4465	4465	0
338	20250205	143400	23314650	4465	4465	4465	4465	0
339	20250205	143300	23314650	4465	4465	4465	4465	0
340	20250205	143200	23314650	4465	4465	4465	4465	0
341	20250205	143100	23314650	4465	4465	4465	4465	0
342	20250205	143000	23314650	4465	4465	4465	4465	0
343	20250205	142900	23314650	4465	4465	4465	4465	0
344	20250205	142800	23314650	4465	4465	4465	4465	0
345	20250205	142700	23314650	4465	4465	4465	4465	0
346	20250205	142600	23314650	4465	4465	4465	4465	0
347	20250205	142500	23314650	4465	4465	4465	4465	0
348	20250205	142400	23314650	4465	4465	4465	4465	0
349	20250205	142300	23314650	4465	4465	4465	4465	0
350	20250205	142200	23314650	4465	4465	4465	4465	0
351	20250205	142100	23314650	4465	4465	4465	4465	1
352	20250205	142000	23310185	4465	4465	4465	4465	3
353	20250205	141900	23296790	4470	4470	4470	4470	0
354	20250205	141800	23296790	4470	4470	4470	4470	0
355	20250205	141700	23296790	4470	4470	4470	4470	0
356	20250205	141600	23296790	4470	4470	4470	4470	0
357	20250205	141500	23296790	4470	4470	4470	4470	0
358	20250205	141400	23296790	4470	4470	4470	4470	0
359	20250205	141300	23296790	4470	4470	4470	4470	0
360	20250205	141200	23296790	4470	4470	4470	4470	0
361	20250205	141100	23296790	4470	4470	4470	4470	0
362	20250205	141000	23296790	4470	4470	4470	4470	0
363	20250205	140900	23296790	4470	4470	4470	4470	0
364	20250205	140800	23296790	4470	4470	4470	4470	0
365	20250205	140700	23296790	4470	4470	4470	4470	0
366	20250205	140600	23296790	4470	4470	4470	4470	0
367	20250205	140500	23296790	4470	4470	4470	4470	1
368	20250205	140400	23292320	4450	4450	4450	4450	0
369	20250205	140300	23292320	4450	4450	4450	4450	0
370	20250205	140200	23292320	4450	4450	4450	4450	0
371	20250205	140100	23292320	4450	4450	4450	4450	0
372	20250205	140000	23292320	4450	4450	4450	4450	0
373	20250205	135900	23292320	4450	4450	4450	4450	0
374	20250205	135800	23292320	4450	4450	4450	4450	600
375	20250205	135700	20622320	4470	4470	4470	4470	0
376	20250205	135600	20622320	4470	4470	4470	4470	1
377	20250205	135500	20617850	4455	4455	4455	4455	0
378	20250205	135400	20617850	4455	4455	4455	4455	100
379	20250205	135300	20172350	4450	4450	4450	4450	33
380	20250205	135200	20025500	4455	4455	4455	4455	0
381	20250205	135100	20025500	4455	4455	4455	4455	0
382	20250205	135000	20025500	4455	4455	4455	4455	0
383	20250205	134900	20025500	4455	4455	4455	4455	0
384	20250205	134800	20025500	4455	4455	4455	4455	0
385	20250205	134700	20025500	4455	4455	4455	4455	0
386	20250205	134600	20025500	4455	4455	4455	4455	0
387	20250205	134500	20025500	4455	4455	4455	4455	0
388	20250205	134400	20025500	4455	4455	4455	4455	0
389	20250205	134300	20025500	4455	4455	4455	4455	0
390	20250205	134200	20025500	4455	4455	4455	4455	0
391	20250205	134100	20025500	4455	4455	4455	4455	0
392	20250205	134000	20025500	4455	4455	4455	4455	0
393	20250205	133900	20025500	4455	4455	4455	4455	0
394	20250205	133800	20025500	4455	4455	4455	4455	0
395	20250205	133700	20025500	4455	4455	4455	4455	0
396	20250205	133600	20025500	4455	4455	4455	4455	0
397	20250205	133500	20025500	4455	4455	4455	4455	16
398	20250205	133400	19954220	4450	4450	4450	4450	150
399	20250205	133300	19286720	4470	4470	4470	4470	0
400	20250205	133200	19286720	4470	4470	4470	4470	0
401	20250205	133100	19286720	4470	4470	4470	4470	0
402	20250205	133000	19286720	4470	4470	4470	4470	1000
403	20250205	132900	14816720	4465	4465	4465	4465	0
404	20250205	132800	14816720	4465	4465	4465	4465	0
405	20250205	132700	14816720	4465	4465	4465	4465	50
406	20250205	132600	14593470	4460	4460	4460	4460	0
407	20250205	132500	14593470	4460	4460	4460	4460	0
408	20250205	132400	14593470	4460	4455	4460	4455	110
409	20250205	132300	14102920	4455	4455	4455	4455	0
410	20250205	132200	14102920	4455	4455	4455	4455	0
411	20250205	132100	14102920	4455	4455	4455	4455	0
412	20250205	132000	14102920	4455	4455	4455	4455	0
413	20250205	131900	14102920	4455	4455	4455	4455	0
414	20250205	131800	14102920	4455	4455	4455	4455	0
415	20250205	131700	14102920	4455	4455	4455	4455	0
416	20250205	131600	14102920	4455	4455	4455	4455	10
417	20250205	131500	14058370	4455	4455	4455	4455	0
418	20250205	131400	14058370	4455	4455	4455	4455	0
419	20250205	131300	14058370	4455	4455	4455	4455	80
420	20250205	131200	13701970	4455	4455	4455	4455	0
421	20250205	131100	13701970	4455	4455	4455	4455	0
422	20250205	131000	13701970	4455	4455	4455	4455	0
423	20250205	130900	13701970	4455	4455	4455	4455	0
424	20250205	130800	13701970	4455	4455	4455	4455	0
425	20250205	130700	13701970	4455	4455	4455	4455	0
426	20250205	130600	13701970	4455	4455	4455	4455	0
427	20250205	130500	13701970	4455	4455	4455	4455	0
428	20250205	130400	13701970	4455	4455	4455	4455	0
429	20250205	130300	13701970	4455	4455	4455	4455	0
430	20250205	130200	13701970	4455	4455	4455	4455	0
431	20250205	130100	13701970	4455	4455	4455	4455	0
432	20250205	130000	13701970	4455	4455	4455	4455	0
433	20250205	125900	13701970	4455	4455	4455	4455	0
434	20250205	125800	13701970	4455	4455	4455	4455	0
435	20250205	125700	13701970	4455	4455	4455	4455	0
436	20250205	125600	13701970	4455	4455	4455	4455	0
437	20250205	125500	13701970	4455	4455	4455	4455	0
438	20250205	125400	13701970	4455	4455	4455	4455	0
439	20250205	125300	13701970	4455	4455	4455	4455	0
440	20250205	125200	13701970	4455	4455	4455	4455	0
441	20250205	125100	13701970	4455	4455	4455	4455	0
442	20250205	125000	13701970	4455	4455	4455	4455	0
443	20250205	124900	13701970	4455	4455	4455	4455	0
444	20250205	124800	13701970	4455	4455	4455	4455	0
445	20250205	124700	13701970	4455	4455	4455	4455	0
446	20250205	124600	13701970	4455	4455	4455	4455	0
447	20250205	124500	13701970	4455	4455	4455	4455	0
448	20250205	124400	13701970	4455	4455	4455	4455	0
449	20250205	124300	13701970	4455	4455	4455	4455	0
450	20250205	124200	13701970	4455	4455	4455	4455	0
451	20250205	124100	13701970	4455	4455	4455	4455	0
452	20250205	124000	13701970	4455	4455	4455	4455	98
453	20250205	123900	13265380	4460	4460	4460	4460	0
454	20250205	123800	13265380	4460	4460	4460	4460	0
455	20250205	123700	13265380	4460	4460	4460	4460	2
456	20250205	123600	13256460	4455	4455	4455	4455	2
457	20250205	123500	13247550	4460	4460	4460	4460	0
458	20250205	123400	13247550	4460	4460	4460	4460	0
459	20250205	123300	13247550	4460	4460	4460	4460	0
460	20250205	123200	13247550	4460	4460	4460	4460	0
461	20250205	123100	13247550	4460	4460	4460	4460	0
462	20250205	123000	13247550	4460	4460	4460	4460	0
463	20250205	122900	13247550	4460	4460	4460	4460	0
464	20250205	122800	13247550	4460	4460	4460	4460	0
465	20250205	122700	13247550	4460	4460	4460	4460	0
466	20250205	122600	13247550	4460	4460	4460	4460	0
467	20250205	122500	13247550	4460	4460	4460	4460	0
468	20250205	122400	13247550	4460	4460	4460	4460	0
469	20250205	122300	13247550	4460	4460	4460	4460	0
470	20250205	122200	13247550	4460	4460	4460	4460	0
471	20250205	122100	13247550	4460	4460	4460	4460	0
472	20250205	122000	13247550	4460	4460	4460	4460	0
473	20250205	121900	13247550	4460	4460	4460	4460	0
474	20250205	121800	13247550	4460	4460	4460	4460	0
475	20250205	121700	13247550	4460	4460	4460	4460	0
476	20250205	121600	13247550	4460	4460	4460	4460	0
477	20250205	121500	13247550	4460	4460	4460	4460	0
478	20250205	121400	13247550	4460	4460	4460	4460	0
479	20250205	121300	13247550	4460	4460	4460	4460	0
480	20250205	121200	13247550	4460	4460	4460	4460	0
481	20250205	121100	13247550	4460	4460	4460	4460	0
482	20250205	121000	13247550	4460	4460	4460	4460	0
483	20250205	120900	13247550	4460	4460	4460	4460	0
484	20250205	120800	13247550	4460	4460	4460	4460	0
485	20250205	120700	13247550	4460	4460	4460	4460	0
486	20250205	120600	13247550	4460	4460	4460	4460	0
487	20250205	120500	13247550	4460	4460	4460	4460	0
488	20250205	120400	13247550	4460	4460	4460	4460	0
489	20250205	120300	13247550	4460	4460	4460	4460	0
490	20250205	120200	13247550	4460	4460	4460	4460	0
491	20250205	120100	13247550	4460	4460	4460	4460	0
492	20250205	120000	13247550	4460	4460	4460	4460	0
493	20250205	115900	13247550	4460	4460	4460	4460	0
494	20250205	115800	13247550	4460	4460	4460	4460	0
495	20250205	115700	13247550	4460	4460	4460	4460	0
496	20250205	115600	13247550	4460	4460	4460	4460	0
497	20250205	115500	13247550	4460	4460	4460	4460	0
498	20250205	115400	13247550	4460	4460	4460	4460	0
499	20250205	115300	13247550	4460	4460	4460	4460	0
500	20250205	115200	13247550	4460	4460	4460	4460	0
501	20250205	115100	13247550	4460	4460	4460	4460	0
502	20250205	115000	13247550	4460	4460	4460	4460	0
503	20250205	114900	13247550	4460	4465	4465	4460	451
504	20250205	114800	11236075	4465	4465	4465	4465	0
505	20250205	114700	11236075	4465	4465	4465	4465	0
506	20250205	114600	11236075	4465	4465	4465	4465	0
507	20250205	114500	11236075	4465	4465	4465	4465	0
508	20250205	114400	11236075	4465	4465	4465	4465	0
509	20250205	114300	11236075	4465	4465	4465	4465	0
510	20250205	114200	11236075	4465	4465	4465	4465	0
511	20250205	114100	11236075	4465	4465	4465	4465	0
512	20250205	114000	11236075	4465	4465	4465	4465	0
513	20250205	113900	11236075	4465	4465	4465	4465	0
514	20250205	113800	11236075	4465	4465	4465	4465	0
515	20250205	113700	11236075	4465	4465	4465	4465	0
516	20250205	113600	11236075	4465	4465	4465	4465	0
517	20250205	113500	11236075	4465	4465	4465	4465	0
518	20250205	113400	11236075	4465	4465	4465	4465	0
519	20250205	113300	11236075	4465	4465	4465	4465	0
520	20250205	113200	11236075	4465	4465	4465	4465	0
521	20250205	113100	11236075	4465	4465	4465	4465	0
522	20250205	113000	11236075	4465	4465	4465	4465	0
523	20250205	112900	11236075	4465	4465	4465	4465	360
524	20250205	112800	9628675	4465	4465	4465	4465	0
525	20250205	112700	9628675	4465	4465	4465	4465	0
526	20250205	112600	9628675	4465	4465	4465	4465	0
527	20250205	112500	9628675	4465	4455	4465	4455	47
528	20250205	112400	9419240	4445	4445	4445	4445	0
529	20250205	112300	9419240	4445	4445	4445	4445	0
530	20250205	112200	9419240	4445	4445	4445	4445	0
531	20250205	112100	9419240	4445	4445	4445	4445	0
532	20250205	112000	9419240	4445	4445	4445	4445	0
533	20250205	111900	9419240	4445	4445	4445	4445	0
534	20250205	111800	9419240	4445	4445	4445	4445	0
535	20250205	111700	9419240	4445	4445	4445	4445	0
536	20250205	111600	9419240	4445	4445	4445	4445	0
537	20250205	111500	9419240	4445	4445	4445	4445	0
538	20250205	111400	9419240	4445	4445	4445	4445	0
539	20250205	111300	9419240	4445	4445	4445	4445	0
540	20250205	111200	9419240	4445	4445	4445	4445	0
541	20250205	111100	9419240	4445	4445	4445	4445	0
542	20250205	111000	9419240	4445	4445	4445	4445	0
543	20250205	110900	9419240	4445	4445	4445	4445	0
544	20250205	110800	9419240	4445	4445	4445	4445	0
545	20250205	110700	9419240	4445	4450	4450	4445	18
546	20250205	110600	9339190	4455	4455	4455	4455	0
547	20250205	110500	9339190	4455	4455	4455	4455	0
548	20250205	110400	9339190	4455	4455	4455	4455	0
549	20250205	110300	9339190	4455	4460	4460	4455	3
550	20250205	110200	9325820	4465	4465	4465	4465	0
551	20250205	110100	9325820	4465	4465	4465	4465	0
552	20250205	110000	9325820	4465	4465	4465	4465	0
553	20250205	105900	9325820	4465	4465	4465	4465	0
554	20250205	105800	9325820	4465	4465	4465	4465	80
555	20250205	105700	8968620	4440	4440	4440	4440	0
556	20250205	105600	8968620	4440	4440	4440	4440	0
557	20250205	105500	8968620	4440	4440	4440	4440	0
558	20250205	105400	8968620	4440	4440	4440	4440	0
559	20250205	105300	8968620	4440	4440	4440	4440	0
560	20250205	105200	8968620	4440	4440	4440	4440	0
561	20250205	105100	8968620	4440	4440	4440	4440	0
562	20250205	105000	8968620	4440	4440	4440	4440	0
563	20250205	104900	8968620	4440	4440	4440	4440	0
564	20250205	104800	8968620	4440	4440	4440	4440	0
565	20250205	104700	8968620	4440	4440	4440	4440	0
566	20250205	104600	8968620	4440	4440	4440	4440	0
567	20250205	104500	8968620	4440	4440	4440	4440	0
568	20250205	104400	8968620	4440	4440	4440	4440	0
569	20250205	104300	8968620	4440	4440	4440	4440	0
570	20250205	104200	8968620	4440	4440	4440	4440	0
571	20250205	104100	8968620	4440	4440	4440	4440	0
572	20250205	104000	8968620	4440	4440	4440	4440	100
573	20250205	103900	8524620	4440	4440	4440	4440	0
574	20250205	103800	8524620	4440	4440	4440	4440	0
575	20250205	103700	8524620	4440	4440	4440	4440	0
576	20250205	103600	8524620	4440	4440	4440	4440	1
577	20250205	103500	8520180	4470	4470	4470	4470	0
578	20250205	103400	8520180	4470	4470	4470	4470	0
579	20250205	103300	8520180	4470	4470	4470	4470	0
580	20250205	103200	8520180	4470	4470	4470	4470	0
581	20250205	103100	8520180	4470	4470	4470	4470	0
582	20250205	103000	8520180	4470	4470	4470	4470	0
583	20250205	102900	8520180	4470	4470	4470	4470	0
584	20250205	102800	8520180	4470	4470	4470	4470	0
585	20250205	102700	8520180	4470	4470	4470	4470	0
586	20250205	102600	8520180	4470	4470	4470	4470	10
587	20250205	102500	8475480	4470	4470	4470	4470	0
588	20250205	102400	8475480	4470	4470	4470	4470	9
589	20250205	102300	8435250	4470	4470	4470	4470	0
590	20250205	102200	8435250	4470	4470	4470	4470	0
591	20250205	102100	8435250	4470	4470	4470	4470	0
592	20250205	102000	8435250	4470	4470	4470	4470	0
593	20250205	101900	8435250	4470	4470	4470	4470	0
594	20250205	101800	8435250	4470	4470	4470	4470	0
595	20250205	101700	8435250	4470	4470	4470	4470	0
596	20250205	101600	8435250	4470	4470	4470	4470	0
597	20250205	101500	8435250	4470	4470	4470	4470	0
598	20250205	101400	8435250	4470	4470	4470	4470	0
599	20250205	101300	8435250	4470	4470	4470	4470	0
600	20250205	101200	8435250	4470	4470	4470	4470	0
601	20250205	101100	8435250	4470	4470	4470	4470	3
602	20250205	101000	8421840	4445	4445	4445	4445	0
603	20250205	100900	8421840	4445	4445	4445	4445	0
604	20250205	100800	8421840	4445	4445	4445	4445	0
605	20250205	100700	8421840	4445	4445	4445	4445	0
606	20250205	100600	8421840	4445	4445	4445	4445	0
607	20250205	100500	8421840	4445	4445	4445	4445	0
608	20250205	100400	8421840	4445	4445	4445	4445	351
609	20250205	100300	6861645	4445	4445	4445	4445	0
610	20250205	100200	6861645	4445	4445	4445	4445	0
611	20250205	100100	6861645	4445	4445	4445	4445	0
612	20250205	100000	6861645	4445	4445	4445	4445	0
613	20250205	095900	6861645	4445	4445	4445	4445	0
614	20250205	095800	6861645	4445	4445	4445	4445	0
615	20250205	095700	6861645	4445	4445	4445	4445	0
616	20250205	095600	6861645	4445	4445	4445	4445	0
617	20250205	095500	6861645	4445	4475	4475	4445	2
618	20250205	095400	6852725	4445	4445	4445	4445	0
619	20250205	095300	6852725	4445	4445	4445	4445	0
620	20250205	095200	6852725	4445	4445	4445	4445	0
621	20250205	095100	6852725	4445	4445	4445	4445	0
622	20250205	095000	6852725	4445	4445	4445	4445	0
623	20250205	094900	6852725	4445	4445	4445	4445	0
624	20250205	094800	6852725	4445	4445	4445	4445	0
625	20250205	094700	6852725	4445	4445	4445	4445	0
626	20250205	094600	6852725	4445	4445	4445	4445	0
627	20250205	094500	6852725	4445	4445	4445	4445	0
628	20250205	094400	6852725	4445	4445	4445	4445	0
629	20250205	094300	6852725	4445	4445	4445	4445	0
630	20250205	094200	6852725	4445	4445	4445	4445	0
631	20250205	094100	6852725	4445	4445	4445	4445	15
632	20250205	094000	6786050	4480	4480	4480	4480	0
633	20250205	093900	6786050	4480	4480	4480	4480	0
634	20250205	093800	6786050	4480	4480	4480	4480	0
635	20250205	093700	6786050	4480	4480	4480	4480	2
636	20250205	093600	6777090	4475	4475	4475	4475	5
637	20250205	093500	6754715	4480	4480	4480	4480	1
638	20250205	093400	6750235	4450	4450	4450	4450	0
639	20250205	093300	6750235	4450	4450	4450	4450	1
640	20250205	093200	6745785	4430	4430	4430	4430	0
641	20250205	093100	6745785	4430	4430	4430	4430	0
642	20250205	093000	6745785	4430	4430	4430	4430	0
643	20250205	092900	6745785	4430	4430	4430	4430	0
644	20250205	092800	6745785	4430	4430	4430	4430	0
645	20250205	092700	6745785	4430	4435	4435	4420	634
646	20250205	092600	3937960	4435	4435	4435	4435	1
647	20250205	092500	3933525	4435	4465	4465	4435	400
648	20250205	092400	2153340	4465	4465	4465	4465	0
649	20250205	092300	2153340	4465	4465	4465	4465	0
650	20250205	092200	2153340	4465	4465	4465	4465	0
651	20250205	092100	2153340	4465	4465	4465	4465	0
652	20250205	092000	2153340	4465	4465	4465	4465	0
653	20250205	091900	2153340	4465	4465	4465	4465	0
654	20250205	091800	2153340	4465	4465	4465	4465	0
655	20250205	091700	2153340	4465	4465	4465	4465	0
656	20250205	091600	2153340	4465	4465	4465	4465	0
657	20250205	091500	2153340	4465	4460	4465	4460	51
658	20250205	091400	1925640	4455	4470	4470	4455	230
659	20250205	091300	897990	4490	4490	4490	4490	0
660	20250205	091200	897990	4490	4490	4490	4490	100
661	20250205	091100	448990	4485	4485	4485	4485	0
662	20250205	091000	448990	4485	4485	4485	4485	0
663	20250205	090900	448990	4485	4485	4485	4485	0
664	20250205	090800	448990	4485	4485	4485	4485	0
665	20250205	090700	448990	4485	4485	4485	4485	2
666	20250205	090600	440020	4490	4490	4490	4490	0
667	20250205	090500	440020	4490	4490	4490	4490	0
668	20250205	090400	440020	4490	4490	4490	4490	0
669	20250205	090300	440020	4490	4490	4490	4490	0
670	20250205	090200	440020	4490	4490	4490	4490	15
671	20250205	090100	372670	4490	4490	4490	4490	0
672	20250205	090000	372670	4490	4490	4490	4490	83