KissMeData/348030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211200	8884215	5000	5000	5000	5000	40
3	20250204	211100	8884215	5000	5000	5000	5000	0
4	20250204	211000	8884215	5000	5000	5000	5000	0
5	20250204	210900	8884215	5000	5000	5000	5000	0
6	20250204	210800	8884215	5000	5000	5000	5000	0
7	20250204	210700	8884215	5000	5000	5000	5000	0
8	20250204	210600	8884215	5000	5000	5000	5000	0
9	20250204	210500	8884215	5000	5000	5000	5000	0
10	20250204	210400	8884215	5000	5000	5000	5000	0
11	20250204	210300	8884215	5000	5000	5000	5000	0
12	20250204	210200	8884215	5000	5000	5000	5000	0
13	20250204	210100	8884215	5000	5000	5000	5000	0
14	20250204	210000	8884215	5000	5000	5000	5000	0
15	20250204	205900	8884215	5000	5000	5000	5000	0
16	20250204	205800	8884215	5000	5000	5000	5000	0
17	20250204	205700	8884215	5000	5000	5000	5000	0
18	20250204	205600	8884215	5000	5000	5000	5000	0
19	20250204	205500	8884215	5000	5000	5000	5000	0
20	20250204	205400	8884215	5000	5000	5000	5000	0
21	20250204	205300	8884215	5000	5000	5000	5000	0
22	20250204	205200	8884215	5000	5000	5000	5000	0
23	20250204	205100	8884215	5000	5000	5000	5000	0
24	20250204	205000	8884215	5000	5000	5000	5000	0
25	20250204	204900	8884215	5000	5000	5000	5000	0
26	20250204	204800	8884215	5000	5000	5000	5000	0
27	20250204	204700	8884215	5000	5000	5000	5000	0
28	20250204	204600	8884215	5000	5000	5000	5000	0
29	20250204	204500	8884215	5000	5000	5000	5000	0
30	20250204	204400	8884215	5000	5000	5000	5000	0
31	20250204	204300	8884215	5000	5000	5000	5000	0
32	20250204	204200	8884215	5000	5000	5000	5000	40
33	20250204	204100	8884215	5000	5000	5000	5000	0
34	20250204	204000	8884215	5000	5000	5000	5000	0
35	20250204	203900	8884215	5000	5000	5000	5000	0
36	20250204	203800	8884215	5000	5000	5000	5000	0
37	20250204	203700	8884215	5000	5000	5000	5000	0
38	20250204	203600	8884215	5000	5000	5000	5000	0
39	20250204	203500	8884215	5000	5000	5000	5000	0
40	20250204	203400	8884215	5000	5000	5000	5000	0
41	20250204	203300	8884215	5000	5000	5000	5000	0
42	20250204	203200	8884215	5000	5000	5000	5000	0
43	20250204	203100	8884215	5000	5000	5000	5000	0
44	20250204	203000	8884215	5000	5000	5000	5000	0
45	20250204	202900	8884215	5000	5000	5000	5000	0
46	20250204	202800	8884215	5000	5000	5000	5000	0
47	20250204	202700	8884215	5000	5000	5000	5000	0
48	20250204	202600	8884215	5000	5000	5000	5000	0
49	20250204	202500	8884215	5000	5000	5000	5000	0
50	20250204	202400	8884215	5000	5000	5000	5000	0
51	20250204	202300	8884215	5000	5000	5000	5000	0
52	20250204	202200	8884215	5000	5000	5000	5000	0
53	20250204	202100	8884215	5000	5000	5000	5000	0
54	20250204	202000	8884215	5000	5000	5000	5000	0
55	20250204	201900	8884215	5000	5000	5000	5000	0
56	20250204	201800	8884215	5000	5000	5000	5000	0
57	20250204	201700	8884215	5000	5000	5000	5000	0
58	20250204	201600	8884215	5000	5000	5000	5000	0
59	20250204	201500	8884215	5000	5000	5000	5000	0
60	20250204	201400	8884215	5000	5000	5000	5000	0
61	20250204	201300	8884215	5000	5000	5000	5000	0
62	20250204	201200	8884215	5000	5000	5000	5000	40
63	20250204	201100	8884215	5000	5000	5000	5000	0
64	20250204	201000	8884215	5000	5000	5000	5000	0
65	20250204	200900	8884215	5000	5000	5000	5000	0
66	20250204	200800	8884215	5000	5000	5000	5000	0
67	20250204	200700	8884215	5000	5000	5000	5000	0
68	20250204	200600	8884215	5000	5000	5000	5000	0
69	20250204	200500	8884215	5000	5000	5000	5000	0
70	20250204	200400	8884215	5000	5000	5000	5000	0
71	20250204	200300	8884215	5000	5000	5000	5000	0
72	20250204	200200	8884215	5000	5000	5000	5000	0
73	20250204	200100	8884215	5000	5000	5000	5000	0
74	20250204	200000	8884215	5000	5000	5000	5000	0
75	20250204	195900	8884215	5000	5000	5000	5000	0
76	20250204	195800	8884215	5000	5000	5000	5000	0
77	20250204	195700	8884215	5000	5000	5000	5000	0
78	20250204	195600	8884215	5000	5000	5000	5000	0
79	20250204	195500	8884215	5000	5000	5000	5000	0
80	20250204	195400	8884215	5000	5000	5000	5000	0
81	20250204	195300	8884215	5000	5000	5000	5000	0
82	20250204	195200	8884215	5000	5000	5000	5000	0
83	20250204	195100	8884215	5000	5000	5000	5000	0
84	20250204	195000	8884215	5000	5000	5000	5000	0
85	20250204	194900	8884215	5000	5000	5000	5000	0
86	20250204	194800	8884215	5000	5000	5000	5000	0
87	20250204	194700	8884215	5000	5000	5000	5000	0
88	20250204	194600	8884215	5000	5000	5000	5000	0
89	20250204	194500	8884215	5000	5000	5000	5000	0
90	20250204	194400	8884215	5000	5000	5000	5000	0
91	20250204	194300	8884215	5000	5000	5000	5000	0
92	20250204	194200	8884215	5000	5000	5000	5000	40
93	20250204	194100	8884215	5000	5000	5000	5000	0
94	20250204	194000	8884215	5000	5000	5000	5000	0
95	20250204	193900	8884215	5000	5000	5000	5000	0
96	20250204	193800	8884215	5000	5000	5000	5000	0
97	20250204	193700	8884215	5000	5000	5000	5000	0
98	20250204	193600	8884215	5000	5000	5000	5000	0
99	20250204	193500	8884215	5000	5000	5000	5000	0
100	20250204	193400	8884215	5000	5000	5000	5000	0
101	20250204	193300	8884215	5000	5000	5000	5000	0
102	20250204	193200	8884215	5000	5000	5000	5000	0
103	20250204	193100	8884215	5000	5000	5000	5000	0
104	20250204	193000	8884215	5000	5000	5000	5000	0
105	20250204	192900	8884215	5000	5000	5000	5000	0
106	20250204	192800	8884215	5000	5000	5000	5000	0
107	20250204	192700	8884215	5000	5000	5000	5000	0
108	20250204	192600	8884215	5000	5000	5000	5000	0
109	20250204	192500	8884215	5000	5000	5000	5000	0
110	20250204	192400	8884215	5000	5000	5000	5000	0
111	20250204	192300	8884215	5000	5000	5000	5000	0
112	20250204	192200	8884215	5000	5000	5000	5000	0
113	20250204	192100	8884215	5000	5000	5000	5000	0
114	20250204	192000	8884215	5000	5000	5000	5000	0
115	20250204	191900	8884215	5000	5000	5000	5000	0
116	20250204	191800	8884215	5000	5000	5000	5000	0
117	20250204	191700	8884215	5000	5000	5000	5000	0
118	20250204	191600	8884215	5000	5000	5000	5000	0
119	20250204	191500	8884215	5000	5000	5000	5000	0
120	20250204	191400	8884215	5000	5000	5000	5000	0
121	20250204	191300	8884215	5000	5000	5000	5000	0
122	20250204	191200	8884215	5000	5000	5000	5000	40
123	20250204	191100	8884215	5000	5000	5000	5000	0
124	20250204	191000	8884215	5000	5000	5000	5000	0
125	20250204	190900	8884215	5000	5000	5000	5000	0
126	20250204	190800	8884215	5000	5000	5000	5000	0
127	20250204	190700	8884215	5000	5000	5000	5000	0
128	20250204	190600	8884215	5000	5000	5000	5000	0
129	20250204	190500	8884215	5000	5000	5000	5000	0
130	20250204	190400	8884215	5000	5000	5000	5000	0
131	20250204	190300	8884215	5000	5000	5000	5000	0
132	20250204	190200	8884215	5000	5000	5000	5000	0
133	20250204	190100	8884215	5000	5000	5000	5000	0
134	20250204	190000	8884215	5000	5000	5000	5000	0
135	20250204	185900	8884215	5000	5000	5000	5000	0
136	20250204	185800	8884215	5000	5000	5000	5000	0
137	20250204	185700	8884215	5000	5000	5000	5000	0
138	20250204	185600	8884215	5000	5000	5000	5000	0
139	20250204	185500	8884215	5000	5000	5000	5000	0
140	20250204	185400	8884215	5000	5000	5000	5000	0
141	20250204	185300	8884215	5000	5000	5000	5000	0
142	20250204	185200	8884215	5000	5000	5000	5000	0
143	20250204	185100	8884215	5000	5000	5000	5000	0
144	20250204	185000	8884215	5000	5000	5000	5000	0
145	20250204	184900	8884215	5000	5000	5000	5000	0
146	20250204	184800	8884215	5000	5000	5000	5000	0
147	20250204	184700	8884215	5000	5000	5000	5000	0
148	20250204	184600	8884215	5000	5000	5000	5000	0
149	20250204	184500	8884215	5000	5000	5000	5000	0
150	20250204	184400	8884215	5000	5000	5000	5000	0
151	20250204	184300	8884215	5000	5000	5000	5000	0
152	20250204	184200	8884215	5000	5000	5000	5000	40
153	20250204	184100	8884215	5000	5000	5000	5000	0
154	20250204	184000	8884215	5000	5000	5000	5000	0
155	20250204	183900	8884215	5000	5000	5000	5000	0
156	20250204	183800	8884215	5000	5000	5000	5000	0
157	20250204	183700	8884215	5000	5000	5000	5000	0
158	20250204	183600	8884215	5000	5000	5000	5000	0
159	20250204	183500	8884215	5000	5000	5000	5000	0
160	20250204	183400	8884215	5000	5000	5000	5000	0
161	20250204	183300	8884215	5000	5000	5000	5000	0
162	20250204	183200	8884215	5000	5000	5000	5000	0
163	20250204	183100	8884215	5000	5000	5000	5000	0
164	20250204	183000	8884215	5000	5000	5000	5000	0
165	20250204	182900	8884215	5000	5000	5000	5000	0
166	20250204	182800	8884215	5000	5000	5000	5000	0
167	20250204	182700	8884215	5000	5000	5000	5000	0
168	20250204	182600	8884215	5000	5000	5000	5000	0
169	20250204	182500	8884215	5000	5000	5000	5000	0
170	20250204	182400	8884215	5000	5000	5000	5000	0
171	20250204	182300	8884215	5000	5000	5000	5000	0
172	20250204	182200	8884215	5000	5000	5000	5000	0
173	20250204	182100	8884215	5000	5000	5000	5000	0
174	20250204	182000	8884215	5000	5000	5000	5000	0
175	20250204	181900	8884215	5000	5000	5000	5000	0
176	20250204	181800	8884215	5000	5000	5000	5000	0
177	20250204	181700	8884215	5000	5000	5000	5000	0
178	20250204	181600	8884215	5000	5000	5000	5000	0
179	20250204	181500	8884215	5000	5000	5000	5000	0
180	20250204	181400	8884215	5000	5000	5000	5000	0
181	20250204	181300	8884215	5000	5000	5000	5000	0
182	20250204	181200	8884215	5000	5000	5000	5000	40
183	20250204	181100	8884215	5000	5000	5000	5000	0
184	20250204	181000	8884215	5000	5000	5000	5000	0
185	20250204	180900	8884215	5000	5000	5000	5000	0
186	20250204	180800	8884215	5000	5000	5000	5000	0
187	20250204	180700	8884215	5000	5000	5000	5000	0
188	20250204	180600	8884215	5000	5000	5000	5000	0
189	20250204	180500	8884215	5000	5000	5000	5000	0
190	20250204	180400	8884215	5000	5000	5000	5000	0
191	20250204	180300	8884215	5000	5000	5000	5000	0
192	20250204	180200	8884215	5000	5000	5000	5000	0
193	20250204	180100	8884215	5000	5000	5000	5000	0
194	20250204	180000	8884215	5000	5000	5000	5000	0
195	20250204	175900	8884215	5000	5000	5000	5000	0
196	20250204	175800	8884215	5000	5000	5000	5000	0
197	20250204	175700	8884215	5000	5000	5000	5000	0
198	20250204	175600	8884215	5000	5000	5000	5000	0
199	20250204	175500	8884215	5000	5000	5000	5000	0
200	20250204	175400	8884215	5000	5000	5000	5000	0
201	20250204	175300	8884215	5000	5000	5000	5000	0
202	20250204	175200	8884215	5000	5000	5000	5000	0
203	20250204	175100	8884215	5000	5000	5000	5000	0
204	20250204	175000	8884215	5000	5000	5000	5000	0
205	20250204	174900	8884215	5000	5000	5000	5000	0
206	20250204	174800	8884215	5000	5000	5000	5000	0
207	20250204	174700	8884215	5000	5000	5000	5000	0
208	20250204	174600	8884215	5000	5000	5000	5000	0
209	20250204	174500	8884215	5000	5000	5000	5000	0
210	20250204	174400	8884215	5000	5000	5000	5000	0
211	20250204	174300	8884215	5000	5000	5000	5000	0
212	20250204	174200	8884215	5000	5000	5000	5000	40
213	20250204	174100	8884215	5000	5000	5000	5000	0
214	20250204	174000	8884215	5000	5000	5000	5000	0
215	20250204	173900	8884215	5000	5000	5000	5000	0
216	20250204	173800	8884215	5000	5000	5000	5000	0
217	20250204	173700	8884215	5000	5000	5000	5000	0
218	20250204	173600	8884215	5000	5000	5000	5000	0
219	20250204	173500	8884215	5000	5000	5000	5000	0
220	20250204	173400	8884215	5000	5000	5000	5000	0
221	20250204	173300	8884215	5000	5000	5000	5000	0
222	20250204	173200	8884215	5000	5000	5000	5000	0
223	20250204	173100	8884215	5000	5000	5000	5000	0
224	20250204	173000	8884215	5000	5000	5000	5000	0
225	20250204	172900	8884215	5000	5000	5000	5000	0
226	20250204	172800	8884215	5000	5000	5000	5000	0
227	20250204	172700	8884215	5000	5000	5000	5000	0
228	20250204	172600	8884215	5000	5000	5000	5000	0
229	20250204	172500	8884215	5000	5000	5000	5000	0
230	20250204	172400	8884215	5000	5000	5000	5000	0
231	20250204	172300	8884215	5000	5000	5000	5000	0
232	20250204	172200	8884215	5000	5000	5000	5000	0
233	20250204	172100	8884215	5000	5000	5000	5000	0
234	20250204	172000	8884215	5000	5000	5000	5000	0
235	20250204	171900	8884215	5000	5000	5000	5000	0
236	20250204	171800	8884215	5000	5000	5000	5000	0
237	20250204	171700	8884215	5000	5000	5000	5000	0
238	20250204	171600	8884215	5000	5000	5000	5000	0
239	20250204	171500	8884215	5000	5000	5000	5000	0
240	20250204	171400	8884215	5000	5000	5000	5000	0
241	20250204	171300	8884215	5000	5000	5000	5000	0
242	20250204	171200	8884215	5000	5000	5000	5000	40
243	20250204	171100	8884215	5000	5000	5000	5000	0
244	20250204	171000	8884215	5000	5000	5000	5000	0
245	20250204	170900	8884215	5000	5000	5000	5000	0
246	20250204	170800	8884215	5000	5000	5000	5000	0
247	20250204	170700	8884215	5000	5000	5000	5000	0
248	20250204	170600	8884215	5000	5000	5000	5000	0
249	20250204	170500	8884215	5000	5000	5000	5000	0
250	20250204	170400	8884215	5000	5000	5000	5000	0
251	20250204	170300	8884215	5000	5000	5000	5000	0
252	20250204	170200	8884215	5000	5000	5000	5000	0
253	20250204	170100	8884215	5000	5000	5000	5000	0
254	20250204	170000	8884215	5000	5000	5000	5000	0
255	20250204	165900	8884215	5000	5000	5000	5000	0
256	20250204	165800	8884215	5000	5000	5000	5000	0
257	20250204	165700	8884215	5000	5000	5000	5000	0
258	20250204	165600	8884215	5000	5000	5000	5000	0
259	20250204	165500	8884215	5000	5000	5000	5000	0
260	20250204	165400	8884215	5000	5000	5000	5000	0
261	20250204	165300	8884215	5000	5000	5000	5000	0
262	20250204	165200	8884215	5000	5000	5000	5000	0
263	20250204	165100	8884215	5000	5000	5000	5000	0
264	20250204	165000	8884215	5000	5000	5000	5000	0
265	20250204	164900	8884215	5000	5000	5000	5000	0
266	20250204	164800	8884215	5000	5000	5000	5000	0
267	20250204	164700	8884215	5000	5000	5000	5000	0
268	20250204	164600	8884215	5000	5000	5000	5000	0
269	20250204	164500	8884215	5000	5000	5000	5000	0
270	20250204	164400	8884215	5000	5000	5000	5000	0
271	20250204	164300	8884215	5000	5000	5000	5000	0
272	20250204	164200	8884215	5000	5000	5000	5000	40
273	20250204	164100	8884215	5000	5000	5000	5000	0
274	20250204	164000	8884215	5000	5000	5000	5000	0
275	20250204	163900	8884215	5000	5000	5000	5000	0
276	20250204	163800	8884215	5000	5000	5000	5000	0
277	20250204	163700	8884215	5000	5000	5000	5000	0
278	20250204	163600	8884215	5000	5000	5000	5000	0
279	20250204	163500	8884215	5000	5000	5000	5000	0
280	20250204	163400	8884215	5000	5000	5000	5000	0
281	20250204	163300	8884215	5000	5000	5000	5000	0
282	20250204	163200	8884215	5000	5000	5000	5000	0
283	20250204	163100	8884215	5000	5000	5000	5000	0
284	20250204	163000	8884215	5000	5000	5000	5000	0
285	20250204	162900	8884215	5000	5000	5000	5000	0
286	20250204	162800	8884215	5000	5000	5000	5000	0
287	20250204	162700	8884215	5000	5000	5000	5000	0
288	20250204	162600	8884215	5000	5000	5000	5000	0
289	20250204	162500	8884215	5000	5000	5000	5000	0
290	20250204	162400	8884215	5000	5000	5000	5000	0
291	20250204	162300	8884215	5000	5000	5000	5000	0
292	20250204	162200	8884215	5000	5000	5000	5000	0
293	20250204	162100	8884215	5000	5000	5000	5000	0
294	20250204	162000	8884215	5000	5000	5000	5000	0
295	20250204	161900	8884215	5000	5000	5000	5000	0
296	20250204	161800	8884215	5000	5000	5000	5000	0
297	20250204	161700	8884215	5000	5000	5000	5000	0
298	20250204	161600	8884215	5000	5000	5000	5000	0
299	20250204	161500	8884215	5000	5000	5000	5000	0
300	20250204	161400	8884215	5000	5000	5000	5000	0
301	20250204	161300	8884215	5000	5000	5000	5000	0
302	20250204	161200	8884215	5000	5000	5000	5000	40
303	20250204	161100	8884215	5000	5000	5000	5000	0
304	20250204	161000	8884215	5000	5000	5000	5000	0
305	20250204	160900	8884215	5000	5000	5000	5000	0
306	20250204	160800	8884215	5000	5000	5000	5000	0
307	20250204	160700	8884215	5000	5000	5000	5000	0
308	20250204	160600	8884215	5000	5000	5000	5000	0
309	20250204	160500	8884215	5000	5000	5000	5000	0
310	20250204	160400	8884215	5000	5000	5000	5000	0
311	20250204	160300	8884215	5000	5000	5000	5000	0
312	20250204	160200	8884215	5000	5000	5000	5000	0
313	20250204	160100	8884215	5000	5000	5000	5000	0
314	20250204	160000	8884215	5000	5000	5000	5000	0
315	20250204	155900	8884215	5000	5000	5000	5000	0
316	20250204	155800	8884215	5000	5000	5000	5000	0
317	20250204	155700	8884215	5000	5000	5000	5000	0
318	20250204	155600	8884215	5000	5000	5000	5000	0
319	20250204	155500	8884215	5000	5000	5000	5000	0
320	20250204	155400	8884215	5000	5000	5000	5000	0
321	20250204	155300	8884215	5000	5000	5000	5000	0
322	20250204	155200	8884215	5000	5000	5000	5000	0
323	20250204	155100	8884215	5000	5000	5000	5000	0
324	20250204	155000	8884215	5000	5000	5000	5000	0
325	20250204	154900	8884215	5000	5000	5000	5000	0
326	20250204	154800	8884215	5000	5000	5000	5000	0
327	20250204	154700	8884215	5000	5000	5000	5000	0
328	20250204	154600	8884215	5000	5000	5000	5000	0
329	20250204	154500	8884215	5000	5000	5000	5000	0
330	20250204	154400	8884215	5000	5000	5000	5000	0
331	20250204	154300	8884215	5000	5000	5000	5000	0
332	20250204	154200	8884215	5000	5000	5000	5000	40
333	20250204	154100	8884215	5000	5000	5000	5000	0
334	20250204	154000	8884215	5000	5000	5000	5000	0
335	20250204	153900	8884215	5000	5000	5000	5000	0
336	20250204	153800	8884215	5000	5000	5000	5000	0
337	20250204	153700	8884215	5000	5000	5000	5000	0
338	20250204	153600	8884215	5000	5000	5000	5000	0
339	20250204	153500	8884215	5000	5000	5000	5000	0
340	20250204	153400	8884215	5000	5000	5000	5000	0
341	20250204	153300	8884215	5000	5000	5000	5000	0
342	20250204	153200	8884215	5000	5000	5000	5000	0
343	20250204	153100	8884215	5000	5000	5000	5000	0
344	20250204	153000	8884215	5000	5000	5000	5000	40
345	20250204	152900	8684215	4995	4995	4995	4995	0
346	20250204	152800	8684215	4995	4995	4995	4995	0
347	20250204	152700	8684215	4995	4995	4995	4995	0
348	20250204	152600	8684215	4995	4995	4995	4995	0
349	20250204	152500	8684215	4995	4995	4995	4995	0
350	20250204	152400	8684215	4995	4995	4995	4995	0
351	20250204	152300	8684215	4995	4995	4995	4995	0
352	20250204	152200	8684215	4995	4995	4995	4995	0
353	20250204	152100	8684215	4995	4995	4995	4995	0
354	20250204	152000	8684215	4995	4995	4995	4995	0
355	20250204	151900	8684215	4995	4995	4995	4995	0
356	20250204	151800	8684215	4995	4995	4995	4995	0
357	20250204	151700	8684215	4995	4995	4995	4995	41
358	20250204	151600	8479420	4995	4995	4995	4995	0
359	20250204	151500	8479420	4995	4995	4995	4995	0
360	20250204	151400	8479420	4995	4995	4995	4995	0
361	20250204	151300	8479420	4995	4995	4995	4995	0
362	20250204	151200	8479420	4995	4995	4995	4995	0
363	20250204	151100	8479420	4995	4995	4995	4995	0
364	20250204	151000	8479420	4995	4995	4995	4995	0
365	20250204	150900	8479420	4995	4995	4995	4995	0
366	20250204	150800	8479420	4995	4995	4995	4995	2
367	20250204	150700	8469430	4995	4995	4995	4995	0
368	20250204	150600	8469430	4995	4995	4995	4995	0
369	20250204	150500	8469430	4995	4995	4995	4995	0
370	20250204	150400	8469430	4995	4995	4995	4995	0
371	20250204	150300	8469430	4995	4995	4995	4995	0
372	20250204	150200	8469430	4995	4995	4995	4995	0
373	20250204	150100	8469430	4995	4995	4995	4995	0
374	20250204	150000	8469430	4995	4995	4995	4995	0
375	20250204	145900	8469430	4995	4995	4995	4995	113
376	20250204	145800	7904995	5000	5000	5000	5000	0
377	20250204	145700	7904995	5000	5000	5000	5000	0
378	20250204	145600	7904995	5000	5000	5000	5000	0
379	20250204	145500	7904995	5000	5000	5000	5000	0
380	20250204	145400	7904995	5000	5000	5000	5000	0
381	20250204	145300	7904995	5000	5000	5000	5000	0
382	20250204	145200	7904995	5000	5000	5000	5000	0
383	20250204	145100	7904995	5000	5000	5000	5000	0
384	20250204	145000	7904995	5000	5000	5000	5000	0
385	20250204	144900	7904995	5000	5000	5000	5000	0
386	20250204	144800	7904995	5000	5000	5000	5000	0
387	20250204	144700	7904995	5000	5000	5000	5000	0
388	20250204	144600	7904995	5000	5000	5000	5000	0
389	20250204	144500	7904995	5000	5000	5000	5000	0
390	20250204	144400	7904995	5000	5000	5000	5000	0
391	20250204	144300	7904995	5000	5000	5000	5000	0
392	20250204	144200	7904995	5000	5000	5000	5000	0
393	20250204	144100	7904995	5000	5000	5000	5000	0
394	20250204	144000	7904995	5000	5000	5000	5000	0
395	20250204	143900	7904995	5000	5000	5000	5000	0
396	20250204	143800	7904995	5000	5000	5000	5000	0
397	20250204	143700	7904995	5000	5000	5000	5000	0
398	20250204	143600	7904995	5000	5000	5000	5000	0
399	20250204	143500	7904995	5000	5000	5000	5000	0
400	20250204	143400	7904995	5000	5000	5000	5000	0
401	20250204	143300	7904995	5000	5000	5000	5000	0
402	20250204	143200	7904995	5000	5000	5000	5000	0
403	20250204	143100	7904995	5000	5000	5000	5000	0
404	20250204	143000	7904995	5000	5000	5000	5000	0
405	20250204	142900	7904995	5000	5000	5000	5000	0
406	20250204	142800	7904995	5000	5000	5000	5000	0
407	20250204	142700	7904995	5000	5000	5000	5000	0
408	20250204	142600	7904995	5000	5000	5000	5000	0
409	20250204	142500	7904995	5000	5000	5000	5000	0
410	20250204	142400	7904995	5000	5000	5000	5000	0
411	20250204	142300	7904995	5000	5000	5000	5000	0
412	20250204	142200	7904995	5000	5000	5000	5000	0
413	20250204	142100	7904995	5000	5000	5000	5000	0
414	20250204	142000	7904995	5000	5000	5000	5000	0
415	20250204	141900	7904995	5000	5000	5000	5000	0
416	20250204	141800	7904995	5000	5000	5000	5000	0
417	20250204	141700	7904995	5000	5000	5000	5000	0
418	20250204	141600	7904995	5000	5000	5000	5000	0
419	20250204	141500	7904995	5000	4995	5000	4995	132
420	20250204	141400	7245635	4995	4995	4995	4995	0
421	20250204	141300	7245635	4995	4995	4995	4995	0
422	20250204	141200	7245635	4995	4995	4995	4995	0
423	20250204	141100	7245635	4995	4995	4995	4995	0
424	20250204	141000	7245635	4995	4995	4995	4995	0
425	20250204	140900	7245635	4995	4995	4995	4995	0
426	20250204	140800	7245635	4995	4995	4995	4995	0
427	20250204	140700	7245635	4995	4995	4995	4995	0
428	20250204	140600	7245635	4995	4995	4995	4995	0
429	20250204	140500	7245635	4995	4995	4995	4995	6
430	20250204	140400	7215665	4995	4995	4995	4995	0
431	20250204	140300	7215665	4995	4995	4995	4995	0
432	20250204	140200	7215665	4995	4995	4995	4995	1
433	20250204	140100	7210670	5000	5000	5000	5000	0
434	20250204	140000	7210670	5000	5000	5000	5000	0
435	20250204	135900	7210670	5000	5000	5000	5000	0
436	20250204	135800	7210670	5000	5000	5000	5000	1
437	20250204	135700	7205670	5000	5000	5000	5000	60
438	20250204	135600	6905670	5000	5000	5000	5000	0
439	20250204	135500	6905670	5000	5000	5000	5000	1
440	20250204	135400	6900670	4995	4995	4995	4995	0
441	20250204	135300	6900670	4995	4995	4995	4995	0
442	20250204	135200	6900670	4995	4995	4995	4995	0
443	20250204	135100	6900670	4995	4995	4995	4995	0
444	20250204	135000	6900670	4995	4995	4995	4995	0
445	20250204	134900	6900670	4995	4995	4995	4995	0
446	20250204	134800	6900670	4995	4995	4995	4995	5
447	20250204	134700	6875695	4995	4995	4995	4995	0
448	20250204	134600	6875695	4995	4995	4995	4995	0
449	20250204	134500	6875695	4995	4995	4995	4995	0
450	20250204	134400	6875695	4995	4995	4995	4995	0
451	20250204	134300	6875695	4995	4995	4995	4995	0
452	20250204	134200	6875695	4995	4995	4995	4995	0
453	20250204	134100	6875695	4995	4995	4995	4995	0
454	20250204	134000	6875695	4995	4995	4995	4995	0
455	20250204	133900	6875695	4995	4995	4995	4995	0
456	20250204	133800	6875695	4995	4995	4995	4995	0
457	20250204	133700	6875695	4995	4995	4995	4995	0
458	20250204	133600	6875695	4995	4995	4995	4995	0
459	20250204	133500	6875695	4995	4995	4995	4995	0
460	20250204	133400	6875695	4995	4995	4995	4995	0
461	20250204	133300	6875695	4995	4995	4995	4995	0
462	20250204	133200	6875695	4995	4995	4995	4995	0
463	20250204	133100	6875695	4995	4995	4995	4995	0
464	20250204	133000	6875695	4995	4995	4995	4995	0
465	20250204	132900	6875695	4995	4995	4995	4995	0
466	20250204	132800	6875695	4995	4995	4995	4995	0
467	20250204	132700	6875695	4995	4995	4995	4995	0
468	20250204	132600	6875695	4995	4995	4995	4995	0
469	20250204	132500	6875695	4995	4995	4995	4995	0
470	20250204	132400	6875695	4995	4995	4995	4995	0
471	20250204	132300	6875695	4995	4995	4995	4995	0
472	20250204	132200	6875695	4995	4995	4995	4995	0
473	20250204	132100	6875695	4995	4995	4995	4995	0
474	20250204	132000	6875695	4995	4995	4995	4995	0
475	20250204	131900	6875695	4995	4995	4995	4995	0
476	20250204	131800	6875695	4995	4995	4995	4995	0
477	20250204	131700	6875695	4995	4995	4995	4995	0
478	20250204	131600	6875695	4995	4995	4995	4995	0
479	20250204	131500	6875695	4995	4995	4995	4995	0
480	20250204	131400	6875695	4995	4995	4995	4995	61
481	20250204	131300	6571000	4995	4995	4995	4995	0
482	20250204	131200	6571000	4995	4995	4995	4995	0
483	20250204	131100	6571000	4995	4995	4995	4995	0
484	20250204	131000	6571000	4995	4995	4995	4995	0
485	20250204	130900	6571000	4995	4995	4995	4995	0
486	20250204	130800	6571000	4995	4995	4995	4995	0
487	20250204	130700	6571000	4995	4995	4995	4995	0
488	20250204	130600	6571000	4995	4995	4995	4995	0
489	20250204	130500	6571000	4995	4995	4995	4995	50
490	20250204	130400	6321250	5030	5030	5030	5030	0
491	20250204	130300	6321250	5030	5030	5030	5030	0
492	20250204	130200	6321250	5030	5030	5030	5030	0
493	20250204	130100	6321250	5030	5030	5030	5030	0
494	20250204	130000	6321250	5030	5030	5030	5030	0
495	20250204	125900	6321250	5030	5030	5030	5030	0
496	20250204	125800	6321250	5030	5030	5030	5030	0
497	20250204	125700	6321250	5030	5030	5030	5030	0
498	20250204	125600	6321250	5030	5030	5030	5030	0
499	20250204	125500	6321250	5030	5030	5030	5030	0
500	20250204	125400	6321250	5030	5030	5030	5030	0
501	20250204	125300	6321250	5030	5030	5030	5030	0
502	20250204	125200	6321250	5030	5030	5030	5030	0
503	20250204	125100	6321250	5030	5030	5030	5030	0
504	20250204	125000	6321250	5030	5030	5030	5030	0
505	20250204	124900	6321250	5030	5030	5030	5030	0
506	20250204	124800	6321250	5030	5030	5030	5030	0
507	20250204	124700	6321250	5030	5030	5030	5030	0
508	20250204	124600	6321250	5030	5030	5030	5030	0
509	20250204	124500	6321250	5030	5030	5030	5030	0
510	20250204	124400	6321250	5030	5030	5030	5030	0
511	20250204	124300	6321250	5030	5030	5030	5030	0
512	20250204	124200	6321250	5030	5030	5030	5030	0
513	20250204	124100	6321250	5030	5030	5030	5030	0
514	20250204	124000	6321250	5030	5030	5030	5030	0
515	20250204	123900	6321250	5030	5030	5030	5030	0
516	20250204	123800	6321250	5030	5030	5030	5030	0
517	20250204	123700	6321250	5030	5030	5030	5030	0
518	20250204	123600	6321250	5030	5030	5030	5030	0
519	20250204	123500	6321250	5030	5030	5030	5030	0
520	20250204	123400	6321250	5030	5030	5030	5030	0
521	20250204	123300	6321250	5030	5030	5030	5030	0
522	20250204	123200	6321250	5030	5030	5030	5030	0
523	20250204	123100	6321250	5030	5030	5030	5030	0
524	20250204	123000	6321250	5030	5030	5030	5030	0
525	20250204	122900	6321250	5030	5030	5030	5030	0
526	20250204	122800	6321250	5030	5030	5030	5030	0
527	20250204	122700	6321250	5030	5030	5030	5030	0
528	20250204	122600	6321250	5030	5030	5030	5030	0
529	20250204	122500	6321250	5030	5030	5030	5030	0
530	20250204	122400	6321250	5030	5030	5030	5030	0
531	20250204	122300	6321250	5030	5030	5030	5030	0
532	20250204	122200	6321250	5030	5030	5030	5030	0
533	20250204	122100	6321250	5030	5030	5030	5030	0
534	20250204	122000	6321250	5030	5030	5030	5030	0
535	20250204	121900	6321250	5030	5030	5030	5030	0
536	20250204	121800	6321250	5030	5030	5030	5030	0
537	20250204	121700	6321250	5030	5030	5030	5030	0
538	20250204	121600	6321250	5030	5030	5030	5030	0
539	20250204	121500	6321250	5030	5030	5030	5030	0
540	20250204	121400	6321250	5030	5030	5030	5030	0
541	20250204	121300	6321250	5030	5030	5030	5030	0
542	20250204	121200	6321250	5030	5030	5030	5030	0
543	20250204	121100	6321250	5030	5030	5030	5030	0
544	20250204	121000	6321250	5030	5030	5030	5030	0
545	20250204	120900	6321250	5030	5030	5030	5030	0
546	20250204	120800	6321250	5030	5030	5030	5030	0
547	20250204	120700	6321250	5030	5030	5030	5030	0
548	20250204	120600	6321250	5030	5030	5030	5030	0
549	20250204	120500	6321250	5030	5030	5030	5030	0
550	20250204	120400	6321250	5030	5030	5030	5030	0
551	20250204	120300	6321250	5030	5030	5030	5030	0
552	20250204	120200	6321250	5030	5030	5030	5030	0
553	20250204	120100	6321250	5030	5030	5030	5030	0
554	20250204	120000	6321250	5030	5030	5030	5030	0
555	20250204	115900	6321250	5030	5030	5030	5030	0
556	20250204	115800	6321250	5030	5030	5030	5030	0
557	20250204	115700	6321250	5030	5030	5030	5030	0
558	20250204	115600	6321250	5030	5030	5030	5030	0
559	20250204	115500	6321250	5030	5030	5030	5030	0
560	20250204	115400	6321250	5030	5030	5030	5030	0
561	20250204	115300	6321250	5030	5030	5030	5030	0
562	20250204	115200	6321250	5030	5030	5030	5030	0
563	20250204	115100	6321250	5030	5030	5030	5030	0
564	20250204	115000	6321250	5030	5030	5030	5030	0
565	20250204	114900	6321250	5030	5030	5030	5030	0
566	20250204	114800	6321250	5030	5030	5030	5030	0
567	20250204	114700	6321250	5030	5030	5030	5030	0
568	20250204	114600	6321250	5030	5030	5030	5030	0
569	20250204	114500	6321250	5030	5030	5030	5030	0
570	20250204	114400	6321250	5030	5030	5030	5030	0
571	20250204	114300	6321250	5030	5030	5030	5030	0
572	20250204	114200	6321250	5030	5030	5030	5030	0
573	20250204	114100	6321250	5030	5030	5030	5030	0
574	20250204	114000	6321250	5030	5030	5030	5030	0
575	20250204	113900	6321250	5030	5030	5030	5030	0
576	20250204	113800	6321250	5030	5030	5030	5030	0
577	20250204	113700	6321250	5030	5030	5030	5030	0
578	20250204	113600	6321250	5030	5030	5030	5030	11
579	20250204	113500	6265920	5000	5000	5000	5000	0
580	20250204	113400	6265920	5000	5000	5000	5000	0
581	20250204	113300	6265920	5000	5000	5000	5000	0
582	20250204	113200	6265920	5000	5000	5000	5000	0
583	20250204	113100	6265920	5000	5000	5000	5000	0
584	20250204	113000	6265920	5000	5000	5000	5000	112
585	20250204	112900	5705920	5000	5000	5000	5000	2
586	20250204	112800	5695920	5000	5000	5000	5000	0
587	20250204	112700	5695920	5000	5000	5000	5000	0
588	20250204	112600	5695920	5000	5000	5000	5000	1
589	20250204	112500	5690920	5000	5000	5000	5000	169
590	20250204	112400	4845920	5000	5000	5000	5000	0
591	20250204	112300	4845920	5000	5000	5000	5000	10
592	20250204	112200	4795920	5000	5000	5000	5000	0
593	20250204	112100	4795920	5000	5000	5000	5000	0
594	20250204	112000	4795920	5000	5000	5000	5000	0
595	20250204	111900	4795920	5000	5000	5000	5000	0
596	20250204	111800	4795920	5000	5000	5000	5000	0
597	20250204	111700	4795920	5000	5000	5000	5000	100
598	20250204	111600	4295920	5030	5030	5030	5030	0
599	20250204	111500	4295920	5030	5030	5030	5030	0
600	20250204	111400	4295920	5030	5030	5030	5030	0
601	20250204	111300	4295920	5030	5030	5030	5030	0
602	20250204	111200	4295920	5030	5030	5030	5030	0
603	20250204	111100	4295920	5030	5030	5030	5030	0
604	20250204	111000	4295920	5030	5030	5030	5030	0
605	20250204	110900	4295920	5030	5030	5030	5030	0
606	20250204	110800	4295920	5030	5030	5030	5030	0
607	20250204	110700	4295920	5030	5030	5030	5030	0
608	20250204	110600	4295920	5030	5030	5030	5030	0
609	20250204	110500	4295920	5030	5030	5030	5030	0
610	20250204	110400	4295920	5030	5030	5030	5030	0
611	20250204	110300	4295920	5030	5030	5030	5030	0
612	20250204	110200	4295920	5030	5030	5030	5030	0
613	20250204	110100	4295920	5030	5030	5030	5030	0
614	20250204	110000	4295920	5030	5030	5030	5030	0
615	20250204	105900	4295920	5030	5030	5030	5030	0
616	20250204	105800	4295920	5030	5030	5030	5030	0
617	20250204	105700	4295920	5030	5030	5030	5030	0
618	20250204	105600	4295920	5030	5030	5030	5030	0
619	20250204	105500	4295920	5030	5030	5030	5030	0
620	20250204	105400	4295920	5030	5030	5030	5030	0
621	20250204	105300	4295920	5030	5030	5030	5030	0
622	20250204	105200	4295920	5030	5030	5030	5030	0
623	20250204	105100	4295920	5030	5030	5030	5030	0
624	20250204	105000	4295920	5030	5030	5030	5030	0
625	20250204	104900	4295920	5030	5030	5030	5030	0
626	20250204	104800	4295920	5030	5030	5030	5030	0
627	20250204	104700	4295920	5030	5030	5030	5030	1
628	20250204	104600	4290890	5000	5000	5000	5000	99
629	20250204	104500	3795890	5000	5000	5000	5000	0
630	20250204	104400	3795890	5000	5000	5000	5000	26
631	20250204	104300	3665890	5000	5000	5000	5000	19
632	20250204	104200	3570890	5000	5000	5000	5000	1
633	20250204	104100	3565890	5000	5000	5000	5000	0
634	20250204	104000	3565890	5000	5000	5000	5000	0
635	20250204	103900	3565890	5000	5000	5000	5000	2
636	20250204	103800	3555890	5030	5030	5030	5030	0
637	20250204	103700	3555890	5030	5030	5030	5030	0
638	20250204	103600	3555890	5030	5030	5030	5030	0
639	20250204	103500	3555890	5030	5030	5030	5030	0
640	20250204	103400	3555890	5030	5000	5030	5000	22
641	20250204	103300	3445830	5030	5030	5030	5030	1
642	20250204	103200	3440800	5040	5040	5040	5040	0
643	20250204	103100	3440800	5040	5040	5040	5040	0
644	20250204	103000	3440800	5040	5040	5040	5040	0
645	20250204	102900	3440800	5040	5040	5040	5040	0
646	20250204	102800	3440800	5040	5040	5040	5040	0
647	20250204	102700	3440800	5040	5040	5040	5040	0
648	20250204	102600	3440800	5040	5040	5040	5040	0
649	20250204	102500	3440800	5040	5040	5040	5040	0
650	20250204	102400	3440800	5040	5040	5040	5040	0
651	20250204	102300	3440800	5040	5040	5040	5040	0
652	20250204	102200	3440800	5040	5040	5040	5040	0
653	20250204	102100	3440800	5040	5040	5040	5040	0
654	20250204	102000	3440800	5040	5040	5040	5040	0
655	20250204	101900	3440800	5040	5040	5040	5040	0
656	20250204	101800	3440800	5040	5040	5040	5040	0
657	20250204	101700	3440800	5040	5040	5040	5040	0
658	20250204	101600	3440800	5040	5040	5040	5040	0
659	20250204	101500	3440800	5040	5040	5040	5040	0
660	20250204	101400	3440800	5040	5040	5040	5040	0
661	20250204	101300	3440800	5040	5040	5040	5040	0
662	20250204	101200	3440800	5040	5040	5040	5040	0
663	20250204	101100	3440800	5040	5040	5040	5040	0
664	20250204	101000	3440800	5040	5040	5040	5040	0
665	20250204	100900	3440800	5040	5040	5040	5040	0
666	20250204	100800	3440800	5040	5040	5040	5040	0
667	20250204	100700	3440800	5040	5040	5040	5040	0
668	20250204	100600	3440800	5040	5040	5040	5040	0
669	20250204	100500	3440800	5040	5040	5040	5040	0
670	20250204	100400	3440800	5040	5040	5040	5040	0
671	20250204	100300	3440800	5040	5040	5040	5040	0
672	20250204	100200	3440800	5040	5040	5040	5040	0
673	20250204	100100	3440800	5040	5040	5040	5040	0
674	20250204	100000	3440800	5040	5040	5040	5040	0
675	20250204	095900	3440800	5040	5040	5040	5040	0
676	20250204	095800	3440800	5040	5040	5040	5040	0
677	20250204	095700	3440800	5040	5040	5040	5040	0
678	20250204	095600	3440800	5040	5040	5040	5040	0
679	20250204	095500	3440800	5040	5040	5040	5040	0
680	20250204	095400	3440800	5040	5040	5040	5040	0
681	20250204	095300	3440800	5040	5040	5040	5040	0
682	20250204	095200	3440800	5040	5040	5040	5040	0
683	20250204	095100	3440800	5040	5040	5040	5040	1
684	20250204	095000	3435760	5090	5090	5090	5090	0
685	20250204	094900	3435760	5090	5090	5090	5090	0
686	20250204	094800	3435760	5090	5090	5090	5090	0
687	20250204	094700	3435760	5090	5090	5090	5090	0
688	20250204	094600	3435760	5090	5090	5090	5090	0
689	20250204	094500	3435760	5090	5090	5090	5090	0
690	20250204	094400	3435760	5090	5090	5090	5090	0
691	20250204	094300	3435760	5090	5090	5090	5090	5
692	20250204	094200	3410310	5100	4940	5100	4940	501
693	20250204	094100	892210	4940	4940	4940	4940	0
694	20250204	094000	892210	4940	4940	4940	4940	0
695	20250204	093900	892210	4940	4940	4940	4940	0
696	20250204	093800	892210	4940	4940	4940	4940	0
697	20250204	093700	892210	4940	4940	4940	4940	0
698	20250204	093600	892210	4940	4940	4940	4940	0
699	20250204	093500	892210	4940	4940	4940	4940	0
700	20250204	093400	892210	4940	4940	4940	4940	0
701	20250204	093300	892210	4940	4935	4940	4935	20
702	20250204	093200	793465	4935	4935	4935	4935	0
703	20250204	093100	793465	4935	4935	4935	4935	0
704	20250204	093000	793465	4935	4935	4935	4935	0
705	20250204	092900	793465	4935	4935	4935	4935	0
706	20250204	092800	793465	4935	4935	4935	4935	0
707	20250204	092700	793465	4935	4935	4935	4935	0
708	20250204	092600	793465	4935	4935	4935	4935	0
709	20250204	092500	793465	4935	4935	4935	4935	0
710	20250204	092400	793465	4935	4935	4935	4935	0
711	20250204	092300	793465	4935	4935	4935	4935	0
712	20250204	092200	793465	4935	4935	4935	4935	24
713	20250204	092100	675025	4935	4935	4935	4935	0
714	20250204	092000	675025	4935	4935	4935	4935	0
715	20250204	091900	675025	4935	4935	4935	4935	0
716	20250204	091800	675025	4935	4935	4935	4935	0
717	20250204	091700	675025	4935	4935	4935	4935	1
718	20250204	091600	670090	4915	4915	4915	4915	0
719	20250204	091500	670090	4915	4915	4915	4915	0
720	20250204	091400	670090	4915	4915	4915	4915	0
721	20250204	091300	670090	4915	4915	4915	4915	0
722	20250204	091200	670090	4915	4915	4915	4915	0
723	20250204	091100	670090	4915	4915	4915	4915	0
724	20250204	091000	670090	4915	4915	4915	4915	0
725	20250204	090900	670090	4915	4915	4915	4915	0
726	20250204	090800	670090	4915	4915	4915	4915	0
727	20250204	090700	670090	4915	4915	4915	4915	0
728	20250204	090600	670090	4915	4915	4915	4915	0
729	20250204	090500	670090	4915	4915	4915	4915	0
730	20250204	090400	670090	4915	4915	4915	4915	0
731	20250204	090300	670090	4915	4915	4915	4915	0
732	20250204	090200	670090	4915	4915	4915	4915	0
733	20250204	090100	670090	4915	4930	4930	4915	105
734	20250204	090000	152830	4930	4930	4930	4930	31