KissMeData/010240/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	185500	113513540	5010	5010	5010	5010	68
3	20250205	185400	113513540	5010	5010	5010	5010	0
4	20250205	185300	113513540	5010	5010	5010	5010	0
5	20250205	185200	113513540	5010	5010	5010	5010	0
6	20250205	185100	113513540	5010	5010	5010	5010	0
7	20250205	185000	113513540	5010	5010	5010	5010	0
8	20250205	184900	113513540	5010	5010	5010	5010	0
9	20250205	184800	113513540	5010	5010	5010	5010	0
10	20250205	184700	113513540	5010	5010	5010	5010	0
11	20250205	184600	113513540	5010	5010	5010	5010	0
12	20250205	184500	113513540	5010	5010	5010	5010	0
13	20250205	184400	113513540	5010	5010	5010	5010	0
14	20250205	184300	113513540	5010	5010	5010	5010	0
15	20250205	184200	113513540	5010	5010	5010	5010	0
16	20250205	184100	113513540	5010	5010	5010	5010	0
17	20250205	184000	113513540	5010	5010	5010	5010	0
18	20250205	183900	113513540	5010	5010	5010	5010	0
19	20250205	183800	113513540	5010	5010	5010	5010	0
20	20250205	183700	113513540	5010	5010	5010	5010	0
21	20250205	183600	113513540	5010	5010	5010	5010	0
22	20250205	183500	113513540	5010	5010	5010	5010	0
23	20250205	183400	113513540	5010	5010	5010	5010	0
24	20250205	183300	113513540	5010	5010	5010	5010	0
25	20250205	183200	113513540	5010	5010	5010	5010	0
26	20250205	183100	113513540	5010	5010	5010	5010	0
27	20250205	183000	113513540	5010	5010	5010	5010	0
28	20250205	182900	113513540	5010	5010	5010	5010	0
29	20250205	182800	113513540	5010	5010	5010	5010	0
30	20250205	182700	113513540	5010	5010	5010	5010	0
31	20250205	182600	113513540	5010	5010	5010	5010	0
32	20250205	182500	113513540	5010	5010	5010	5010	68
33	20250205	182400	113513540	5010	5010	5010	5010	0
34	20250205	182300	113513540	5010	5010	5010	5010	0
35	20250205	182200	113513540	5010	5010	5010	5010	0
36	20250205	182100	113513540	5010	5010	5010	5010	0
37	20250205	182000	113513540	5010	5010	5010	5010	0
38	20250205	181900	113513540	5010	5010	5010	5010	0
39	20250205	181800	113513540	5010	5010	5010	5010	0
40	20250205	181700	113513540	5010	5010	5010	5010	0
41	20250205	181600	113513540	5010	5010	5010	5010	0
42	20250205	181500	113513540	5010	5010	5010	5010	0
43	20250205	181400	113513540	5010	5010	5010	5010	0
44	20250205	181300	113513540	5010	5010	5010	5010	0
45	20250205	181200	113513540	5010	5010	5010	5010	0
46	20250205	181100	113513540	5010	5010	5010	5010	0
47	20250205	181000	113513540	5010	5010	5010	5010	0
48	20250205	180900	113513540	5010	5010	5010	5010	0
49	20250205	180800	113513540	5010	5010	5010	5010	0
50	20250205	180700	113513540	5010	5010	5010	5010	0
51	20250205	180600	113513540	5010	5010	5010	5010	0
52	20250205	180500	113513540	5010	5010	5010	5010	0
53	20250205	180400	113513540	5010	5010	5010	5010	0
54	20250205	180300	113513540	5010	5010	5010	5010	0
55	20250205	180200	113513540	5010	5010	5010	5010	0
56	20250205	180100	113513540	5010	5010	5010	5010	0
57	20250205	180000	113513540	5010	5010	5010	5010	0
58	20250205	175900	113513540	5010	5010	5010	5010	0
59	20250205	175800	113513540	5010	5010	5010	5010	0
60	20250205	175700	113513540	5010	5010	5010	5010	0
61	20250205	175600	113513540	5010	5010	5010	5010	0
62	20250205	175500	113513540	5010	5010	5010	5010	68
63	20250205	175400	113513540	5010	5010	5010	5010	0
64	20250205	175300	113513540	5010	5010	5010	5010	0
65	20250205	175200	113513540	5010	5010	5010	5010	0
66	20250205	175100	113513540	5010	5010	5010	5010	0
67	20250205	175000	113513540	5010	5010	5010	5010	0
68	20250205	174900	113513540	5010	5010	5010	5010	0
69	20250205	174800	113513540	5010	5010	5010	5010	0
70	20250205	174700	113513540	5010	5010	5010	5010	0
71	20250205	174600	113513540	5010	5010	5010	5010	0
72	20250205	174500	113513540	5010	5010	5010	5010	0
73	20250205	174400	113513540	5010	5010	5010	5010	0
74	20250205	174300	113513540	5010	5010	5010	5010	0
75	20250205	174200	113513540	5010	5010	5010	5010	0
76	20250205	174100	113513540	5010	5010	5010	5010	0
77	20250205	174000	113513540	5010	5010	5010	5010	0
78	20250205	173900	113513540	5010	5010	5010	5010	0
79	20250205	173800	113513540	5010	5010	5010	5010	0
80	20250205	173700	113513540	5010	5010	5010	5010	0
81	20250205	173600	113513540	5010	5010	5010	5010	0
82	20250205	173500	113513540	5010	5010	5010	5010	0
83	20250205	173400	113513540	5010	5010	5010	5010	0
84	20250205	173300	113513540	5010	5010	5010	5010	0
85	20250205	173200	113513540	5010	5010	5010	5010	0
86	20250205	173100	113513540	5010	5010	5010	5010	0
87	20250205	173000	113513540	5010	5010	5010	5010	0
88	20250205	172900	113513540	5010	5010	5010	5010	0
89	20250205	172800	113513540	5010	5010	5010	5010	0
90	20250205	172700	113513540	5010	5010	5010	5010	0
91	20250205	172600	113513540	5010	5010	5010	5010	0
92	20250205	172500	113513540	5010	5010	5010	5010	68
93	20250205	172400	113513540	5010	5010	5010	5010	0
94	20250205	172300	113513540	5010	5010	5010	5010	0
95	20250205	172200	113513540	5010	5010	5010	5010	0
96	20250205	172100	113513540	5010	5010	5010	5010	0
97	20250205	172000	113513540	5010	5010	5010	5010	0
98	20250205	171900	113513540	5010	5010	5010	5010	0
99	20250205	171800	113513540	5010	5010	5010	5010	0
100	20250205	171700	113513540	5010	5010	5010	5010	0
101	20250205	171600	113513540	5010	5010	5010	5010	0
102	20250205	171500	113513540	5010	5010	5010	5010	0
103	20250205	171400	113513540	5010	5010	5010	5010	0
104	20250205	171300	113513540	5010	5010	5010	5010	0
105	20250205	171200	113513540	5010	5010	5010	5010	0
106	20250205	171100	113513540	5010	5010	5010	5010	0
107	20250205	171000	113513540	5010	5010	5010	5010	0
108	20250205	170900	113513540	5010	5010	5010	5010	0
109	20250205	170800	113513540	5010	5010	5010	5010	0
110	20250205	170700	113513540	5010	5010	5010	5010	0
111	20250205	170600	113513540	5010	5010	5010	5010	0
112	20250205	170500	113513540	5010	5010	5010	5010	0
113	20250205	170400	113513540	5010	5010	5010	5010	0
114	20250205	170300	113513540	5010	5010	5010	5010	0
115	20250205	170200	113513540	5010	5010	5010	5010	0
116	20250205	170100	113513540	5010	5010	5010	5010	0
117	20250205	170000	113513540	5010	5010	5010	5010	0
118	20250205	165900	113513540	5010	5010	5010	5010	0
119	20250205	165800	113513540	5010	5010	5010	5010	0
120	20250205	165700	113513540	5010	5010	5010	5010	0
121	20250205	165600	113513540	5010	5010	5010	5010	0
122	20250205	165500	113513540	5010	5010	5010	5010	68
123	20250205	165400	113513540	5010	5010	5010	5010	0
124	20250205	165300	113513540	5010	5010	5010	5010	0
125	20250205	165200	113513540	5010	5010	5010	5010	0
126	20250205	165100	113513540	5010	5010	5010	5010	0
127	20250205	165000	113513540	5010	5010	5010	5010	0
128	20250205	164900	113513540	5010	5010	5010	5010	0
129	20250205	164800	113513540	5010	5010	5010	5010	0
130	20250205	164700	113513540	5010	5010	5010	5010	0
131	20250205	164600	113513540	5010	5010	5010	5010	0
132	20250205	164500	113513540	5010	5010	5010	5010	0
133	20250205	164400	113513540	5010	5010	5010	5010	0
134	20250205	164300	113513540	5010	5010	5010	5010	0
135	20250205	164200	113513540	5010	5010	5010	5010	0
136	20250205	164100	113513540	5010	5010	5010	5010	0
137	20250205	164000	113513540	5010	5010	5010	5010	0
138	20250205	163900	113513540	5010	5010	5010	5010	0
139	20250205	163800	113513540	5010	5010	5010	5010	0
140	20250205	163700	113513540	5010	5010	5010	5010	0
141	20250205	163600	113513540	5010	5010	5010	5010	0
142	20250205	163500	113513540	5010	5010	5010	5010	0
143	20250205	163400	113513540	5010	5010	5010	5010	0
144	20250205	163300	113513540	5010	5010	5010	5010	0
145	20250205	163200	113513540	5010	5010	5010	5010	0
146	20250205	163100	113513540	5010	5010	5010	5010	0
147	20250205	163000	113513540	5010	5010	5010	5010	0
148	20250205	162900	113513540	5010	5010	5010	5010	0
149	20250205	162800	113513540	5010	5010	5010	5010	0
150	20250205	162700	113513540	5010	5010	5010	5010	0
151	20250205	162600	113513540	5010	5010	5010	5010	0
152	20250205	162500	113513540	5010	5010	5010	5010	68
153	20250205	162400	113513540	5010	5010	5010	5010	0
154	20250205	162300	113513540	5010	5010	5010	5010	0
155	20250205	162200	113513540	5010	5010	5010	5010	0
156	20250205	162100	113513540	5010	5010	5010	5010	0
157	20250205	162000	113513540	5010	5010	5010	5010	0
158	20250205	161900	113513540	5010	5010	5010	5010	0
159	20250205	161800	113513540	5010	5010	5010	5010	0
160	20250205	161700	113513540	5010	5010	5010	5010	0
161	20250205	161600	113513540	5010	5010	5010	5010	0
162	20250205	161500	113513540	5010	5010	5010	5010	0
163	20250205	161400	113513540	5010	5010	5010	5010	0
164	20250205	161300	113513540	5010	5010	5010	5010	0
165	20250205	161200	113513540	5010	5010	5010	5010	0
166	20250205	161100	113513540	5010	5010	5010	5010	0
167	20250205	161000	113513540	5010	5010	5010	5010	0
168	20250205	160900	113513540	5010	5010	5010	5010	0
169	20250205	160800	113513540	5010	5010	5010	5010	0
170	20250205	160700	113513540	5010	5010	5010	5010	0
171	20250205	160600	113513540	5010	5010	5010	5010	0
172	20250205	160500	113513540	5010	5010	5010	5010	0
173	20250205	160400	113513540	5010	5010	5010	5010	0
174	20250205	160300	113513540	5010	5010	5010	5010	0
175	20250205	160200	113513540	5010	5010	5010	5010	0
176	20250205	160100	113513540	5010	5010	5010	5010	0
177	20250205	160000	113513540	5010	5010	5010	5010	0
178	20250205	155900	113513540	5010	5010	5010	5010	0
179	20250205	155800	113513540	5010	5010	5010	5010	0
180	20250205	155700	113513540	5010	5010	5010	5010	0
181	20250205	155600	113513540	5010	5010	5010	5010	0
182	20250205	155500	113513540	5010	5010	5010	5010	68
183	20250205	155400	113513540	5010	5010	5010	5010	0
184	20250205	155300	113513540	5010	5010	5010	5010	0
185	20250205	155200	113513540	5010	5010	5010	5010	0
186	20250205	155100	113513540	5010	5010	5010	5010	0
187	20250205	155000	113513540	5010	5010	5010	5010	0
188	20250205	154900	113513540	5010	5010	5010	5010	0
189	20250205	154800	113513540	5010	5010	5010	5010	0
190	20250205	154700	113513540	5010	5010	5010	5010	0
191	20250205	154600	113513540	5010	5010	5010	5010	0
192	20250205	154500	113513540	5010	5010	5010	5010	0
193	20250205	154400	113513540	5010	5010	5010	5010	0
194	20250205	154300	113513540	5010	5010	5010	5010	0
195	20250205	154200	113513540	5010	5010	5010	5010	0
196	20250205	154100	113513540	5010	5010	5010	5010	0
197	20250205	154000	113513540	5010	5010	5010	5010	0
198	20250205	153900	113513540	5010	5010	5010	5010	0
199	20250205	153800	113513540	5010	5010	5010	5010	0
200	20250205	153700	113513540	5010	5010	5010	5010	0
201	20250205	153600	113513540	5010	5010	5010	5010	0
202	20250205	153500	113513540	5010	5010	5010	5010	0
203	20250205	153400	113513540	5010	5010	5010	5010	0
204	20250205	153300	113513540	5010	5010	5010	5010	0
205	20250205	153200	113513540	5010	5010	5010	5010	0
206	20250205	153100	113513540	5010	5010	5010	5010	0
207	20250205	153000	113513540	5010	5010	5010	5010	68
208	20250205	152900	113172860	5010	5010	5010	5010	0
209	20250205	152800	113172860	5010	5010	5010	5010	0
210	20250205	152700	113172860	5010	5010	5010	5010	0
211	20250205	152600	113172860	5010	5010	5010	5010	0
212	20250205	152500	113172860	5010	5010	5010	5010	0
213	20250205	152400	113172860	5010	5010	5010	5010	0
214	20250205	152300	113172860	5010	5010	5010	5010	0
215	20250205	152200	113172860	5010	5010	5010	5010	0
216	20250205	152100	113172860	5010	5010	5010	5010	0
217	20250205	152000	113172860	5010	5010	5010	5010	0
218	20250205	151900	113172860	5010	4995	5010	4995	270
219	20250205	151800	111823925	5000	4995	5000	4995	1021
220	20250205	151700	106724025	5000	5000	5000	5000	0
221	20250205	151600	106724025	5000	5000	5000	5000	0
222	20250205	151500	106724025	5000	5000	5000	5000	0
223	20250205	151400	106724025	5000	5000	5000	5000	0
224	20250205	151300	106724025	5000	5000	5000	5000	0
225	20250205	151200	106724025	5000	5000	5000	5000	116
226	20250205	151100	106144025	5000	5000	5000	5000	20
227	20250205	151000	106044025	5010	5010	5010	5010	0
228	20250205	150900	106044025	5010	5010	5010	5010	0
229	20250205	150800	106044025	5010	5010	5010	5010	0
230	20250205	150700	106044025	5010	5010	5010	5010	0
231	20250205	150600	106044025	5010	5010	5010	5010	0
232	20250205	150500	106044025	5010	5010	5010	5010	0
233	20250205	150400	106044025	5010	5010	5010	5010	0
234	20250205	150300	106044025	5010	5010	5010	5010	20
235	20250205	150200	105943825	5010	5010	5010	5010	3
236	20250205	150100	105928795	5010	5010	5010	5010	0
237	20250205	150000	105928795	5010	5010	5010	5010	2
238	20250205	145900	105918775	5010	5010	5010	5010	0
239	20250205	145800	105918775	5010	5010	5010	5010	0
240	20250205	145700	105918775	5010	5010	5010	5010	4
241	20250205	145600	105898735	5000	5000	5000	5000	77
242	20250205	145500	105513735	5000	5000	5000	5000	0
243	20250205	145400	105513735	5000	5000	5000	5000	0
244	20250205	145300	105513735	5000	5000	5000	5000	36
245	20250205	145200	105333735	5000	5000	5000	5000	0
246	20250205	145100	105333735	5000	5000	5000	5000	0
247	20250205	145000	105333735	5000	5000	5000	5000	0
248	20250205	144900	105333735	5000	5000	5000	5000	0
249	20250205	144800	105333735	5000	5000	5000	5000	0
250	20250205	144700	105333735	5000	5000	5000	5000	0
251	20250205	144600	105333735	5000	5000	5000	5000	0
252	20250205	144500	105333735	5000	5000	5000	5000	0
253	20250205	144400	105333735	5000	5000	5000	5000	0
254	20250205	144300	105333735	5000	5000	5000	5000	101
255	20250205	144200	104828735	5000	5000	5000	5000	1
256	20250205	144100	104823735	4995	4995	4995	4995	0
257	20250205	144000	104823735	4995	4995	4995	4995	0
258	20250205	143900	104823735	4995	4995	4995	4995	0
259	20250205	143800	104823735	4995	4995	4995	4995	2
260	20250205	143700	104813745	5000	5000	5000	5000	0
261	20250205	143600	104813745	5000	5000	5000	5000	0
262	20250205	143500	104813745	5000	5000	5000	5000	0
263	20250205	143400	104813745	5000	5000	5000	5000	0
264	20250205	143300	104813745	5000	5000	5000	5000	0
265	20250205	143200	104813745	5000	5000	5000	5000	0
266	20250205	143100	104813745	5000	5000	5000	5000	0
267	20250205	143000	104813745	5000	5000	5000	5000	0
268	20250205	142900	104813745	5000	5000	5000	5000	1
269	20250205	142800	104808745	5000	5000	5000	5000	0
270	20250205	142700	104808745	5000	5000	5000	5000	0
271	20250205	142600	104808745	5000	5000	5000	5000	0
272	20250205	142500	104808745	5000	5000	5000	5000	0
273	20250205	142400	104808745	5000	5000	5000	5000	0
274	20250205	142300	104808745	5000	5000	5000	5000	0
275	20250205	142200	104808745	5000	4990	5000	4990	5
276	20250205	142100	104783775	4990	4990	4990	4990	0
277	20250205	142000	104783775	4990	4990	4990	4990	0
278	20250205	141900	104783775	4990	4990	4990	4990	0
279	20250205	141800	104783775	4990	4990	4990	4990	0
280	20250205	141700	104783775	4990	4990	5000	4990	40
281	20250205	141600	104584155	5000	5000	5000	5000	0
282	20250205	141500	104584155	5000	5000	5000	5000	0
283	20250205	141400	104584155	5000	5000	5000	5000	47
284	20250205	141300	104349155	5000	5000	5000	5000	0
285	20250205	141200	104349155	5000	5000	5000	5000	0
286	20250205	141100	104349155	5000	5000	5000	5000	0
287	20250205	141000	104349155	5000	5000	5000	5000	0
288	20250205	140900	104349155	5000	5000	5000	5000	0
289	20250205	140800	104349155	5000	5000	5000	5000	0
290	20250205	140700	104349155	5000	5000	5000	5000	0
291	20250205	140600	104349155	5000	5000	5000	5000	0
292	20250205	140500	104349155	5000	5000	5000	5000	0
293	20250205	140400	104349155	5000	5000	5000	5000	0
294	20250205	140300	104349155	5000	5000	5000	5000	0
295	20250205	140200	104349155	5000	5000	5000	5000	0
296	20250205	140100	104349155	5000	5000	5000	5000	0
297	20250205	140000	104349155	5000	5000	5000	5000	0
298	20250205	135900	104349155	5000	5000	5000	5000	0
299	20250205	135800	104349155	5000	5000	5000	5000	0
300	20250205	135700	104349155	5000	5000	5000	5000	0
301	20250205	135600	104349155	5000	5000	5000	5000	0
302	20250205	135500	104349155	5000	5000	5000	5000	0
303	20250205	135400	104349155	5000	5000	5000	5000	0
304	20250205	135300	104349155	5000	5000	5000	5000	0
305	20250205	135200	104349155	5000	5000	5000	5000	0
306	20250205	135100	104349155	5000	5000	5000	5000	0
307	20250205	135000	104349155	5000	5000	5000	5000	0
308	20250205	134900	104349155	5000	5000	5000	5000	31
309	20250205	134800	104194155	4995	4995	4995	4995	99
310	20250205	134700	103699650	5000	5000	5000	5000	0
311	20250205	134600	103699650	5000	5000	5000	5000	0
312	20250205	134500	103699650	5000	5000	5000	5000	0
313	20250205	134400	103699650	5000	5000	5000	5000	0
314	20250205	134300	103699650	5000	5000	5000	5000	0
315	20250205	134200	103699650	5000	5000	5000	5000	0
316	20250205	134100	103699650	5000	5000	5000	5000	0
317	20250205	134000	103699650	5000	5000	5000	5000	0
318	20250205	133900	103699650	5000	5000	5000	5000	0
319	20250205	133800	103699650	5000	5000	5000	5000	0
320	20250205	133700	103699650	5000	5000	5000	5000	0
321	20250205	133600	103699650	5000	5000	5000	5000	0
322	20250205	133500	103699650	5000	5000	5000	5000	0
323	20250205	133400	103699650	5000	5000	5000	5000	0
324	20250205	133300	103699650	5000	5000	5000	5000	0
325	20250205	133200	103699650	5000	5000	5000	5000	0
326	20250205	133100	103699650	5000	5000	5000	5000	0
327	20250205	133000	103699650	5000	5000	5000	5000	0
328	20250205	132900	103699650	5000	5000	5000	5000	0
329	20250205	132800	103699650	5000	4995	5000	4995	68
330	20250205	132700	103359655	5000	5000	5000	5000	0
331	20250205	132600	103359655	5000	5000	5000	5000	4
332	20250205	132500	103339655	5000	4995	5000	4995	44
333	20250205	132400	103119775	5000	5000	5000	5000	0
334	20250205	132300	103119775	5000	5000	5000	5000	0
335	20250205	132200	103119775	5000	5000	5000	5000	0
336	20250205	132100	103119775	5000	5000	5000	5000	0
337	20250205	132000	103119775	5000	5000	5000	5000	0
338	20250205	131900	103119775	5000	5000	5000	5000	0
339	20250205	131800	103119775	5000	5000	5000	5000	0
340	20250205	131700	103119775	5000	5000	5000	5000	2
341	20250205	131600	103109775	5000	5000	5000	5000	0
342	20250205	131500	103109775	5000	5000	5000	5000	0
343	20250205	131400	103109775	5000	5000	5000	5000	0
344	20250205	131300	103109775	5000	5000	5000	5000	0
345	20250205	131200	103109775	5000	5000	5000	5000	0
346	20250205	131100	103109775	5000	5000	5000	5000	0
347	20250205	131000	103109775	5000	5000	5000	5000	0
348	20250205	130900	103109775	5000	5000	5000	5000	0
349	20250205	130800	103109775	5000	5000	5000	5000	1
350	20250205	130700	103104775	5000	5000	5000	5000	0
351	20250205	130600	103104775	5000	5000	5000	5000	1
352	20250205	130500	103099775	5000	5000	5000	5000	1
353	20250205	130400	103094775	5000	5000	5000	5000	10
354	20250205	130300	103044775	5000	5000	5000	5000	0
355	20250205	130200	103044775	5000	5000	5000	5000	0
356	20250205	130100	103044775	5000	5000	5000	5000	101
357	20250205	130000	102539775	5000	5000	5000	5000	0
358	20250205	125900	102539775	5000	5000	5000	5000	101
359	20250205	125800	102034775	5000	5000	5000	5000	0
360	20250205	125700	102034775	5000	5000	5000	5000	0
361	20250205	125600	102034775	5000	5000	5000	5000	0
362	20250205	125500	102034775	5000	5000	5000	5000	0
363	20250205	125400	102034775	5000	5000	5000	5000	0
364	20250205	125300	102034775	5000	5000	5000	5000	0
365	20250205	125200	102034775	5000	5000	5000	5000	9
366	20250205	125100	101989775	5000	5000	5000	5000	0
367	20250205	125000	101989775	5000	5000	5000	5000	0
368	20250205	124900	101989775	5000	5010	5010	5000	2
369	20250205	124800	101979765	5010	5010	5010	5010	0
370	20250205	124700	101979765	5010	5010	5010	5010	0
371	20250205	124600	101979765	5010	5010	5010	5010	1
372	20250205	124500	101974755	5010	5010	5010	5010	0
373	20250205	124400	101974755	5010	5010	5010	5010	0
374	20250205	124300	101974755	5010	5010	5010	5010	0
375	20250205	124200	101974755	5010	5010	5010	5010	0
376	20250205	124100	101974755	5010	5010	5010	5010	0
377	20250205	124000	101974755	5010	5010	5010	5010	1
378	20250205	123900	101969745	5010	5010	5010	5010	0
379	20250205	123800	101969745	5010	5010	5010	5010	0
380	20250205	123700	101969745	5010	5010	5010	5010	0
381	20250205	123600	101969745	5010	5010	5010	5010	1
382	20250205	123500	101964735	4995	4995	4995	4995	41
383	20250205	123400	101759940	5000	5000	5000	5000	0
384	20250205	123300	101759940	5000	5000	5000	5000	0
385	20250205	123200	101759940	5000	5000	5000	5000	0
386	20250205	123100	101759940	5000	5000	5000	5000	0
387	20250205	123000	101759940	5000	5000	5000	5000	31
388	20250205	122900	101604940	5000	5000	5000	5000	258
389	20250205	122800	100314940	5000	5000	5000	5000	0
390	20250205	122700	100314940	5000	5000	5000	5000	0
391	20250205	122600	100314940	5000	5000	5000	5000	0
392	20250205	122500	100314940	5000	5000	5000	5000	0
393	20250205	122400	100314940	5000	5000	5000	5000	0
394	20250205	122300	100314940	5000	5000	5000	5000	0
395	20250205	122200	100314940	5000	5000	5000	5000	0
396	20250205	122100	100314940	5000	5000	5000	5000	9
397	20250205	122000	100269940	5010	5010	5010	5010	0
398	20250205	121900	100269940	5010	5010	5010	5010	1
399	20250205	121800	100264930	5010	5010	5010	5010	100
400	20250205	121700	99763930	5010	5010	5010	5010	0
401	20250205	121600	99763930	5010	5010	5010	5010	0
402	20250205	121500	99763930	5010	5010	5010	5010	0
403	20250205	121400	99763930	5010	5010	5010	5010	0
404	20250205	121300	99763930	5010	5010	5010	5010	0
405	20250205	121200	99763930	5010	5010	5010	5010	0
406	20250205	121100	99763930	5010	5010	5010	5010	0
407	20250205	121000	99763930	5010	5010	5010	5010	0
408	20250205	120900	99763930	5010	5010	5010	5010	0
409	20250205	120800	99763930	5010	5010	5010	5010	0
410	20250205	120700	99763930	5010	5010	5010	5010	0
411	20250205	120600	99763930	5010	5010	5010	5010	660
412	20250205	120500	96457330	5010	5010	5010	5010	0
413	20250205	120400	96457330	5010	5010	5010	5010	0
414	20250205	120300	96457330	5010	5010	5010	5010	3
415	20250205	120200	96442300	5010	5010	5010	5010	1
416	20250205	120100	96437290	5010	5010	5010	5010	0
417	20250205	120000	96437290	5010	5000	5010	5000	46
418	20250205	115900	96207250	5000	5000	5000	5000	0
419	20250205	115800	96207250	5000	5000	5000	5000	0
420	20250205	115700	96207250	5000	5000	5000	5000	0
421	20250205	115600	96207250	5000	5000	5000	5000	0
422	20250205	115500	96207250	5000	4975	5000	4975	23
423	20250205	115400	96092325	4985	4985	4985	4985	0
424	20250205	115300	96092325	4985	4985	4985	4985	0
425	20250205	115200	96092325	4985	4985	4985	4985	0
426	20250205	115100	96092325	4985	4985	4985	4985	0
427	20250205	115000	96092325	4985	4985	4985	4985	0
428	20250205	114900	96092325	4985	4985	4985	4985	0
429	20250205	114800	96092325	4985	4985	4985	4985	0
430	20250205	114700	96092325	4985	4985	4985	4985	0
431	20250205	114600	96092325	4985	4985	4985	4985	0
432	20250205	114500	96092325	4985	4985	4985	4985	0
433	20250205	114400	96092325	4985	4985	4985	4985	0
434	20250205	114300	96092325	4985	4985	4985	4985	0
435	20250205	114200	96092325	4985	4985	4985	4985	0
436	20250205	114100	96092325	4985	4985	4985	4985	0
437	20250205	114000	96092325	4985	4985	4985	4985	0
438	20250205	113900	96092325	4985	4985	4985	4985	0
439	20250205	113800	96092325	4985	4985	4985	4985	0
440	20250205	113700	96092325	4985	4985	4985	4985	0
441	20250205	113600	96092325	4985	4985	4985	4985	144
442	20250205	113500	95374485	4985	4985	4985	4985	0
443	20250205	113400	95374485	4985	4985	4985	4985	0
444	20250205	113300	95374485	4985	4985	4985	4985	0
445	20250205	113200	95374485	4985	4985	4985	4985	0
446	20250205	113100	95374485	4985	4985	4985	4985	0
447	20250205	113000	95374485	4985	4985	4985	4985	0
448	20250205	112900	95374485	4985	4985	4985	4985	0
449	20250205	112800	95374485	4985	4985	4985	4985	4
450	20250205	112700	95354545	4990	4990	4990	4990	0
451	20250205	112600	95354545	4990	4990	4990	4990	0
452	20250205	112500	95354545	4990	4990	4990	4990	0
453	20250205	112400	95354545	4990	4990	4990	4990	0
454	20250205	112300	95354545	4990	4990	4990	4990	0
455	20250205	112200	95354545	4990	4990	4990	4990	0
456	20250205	112100	95354545	4990	4990	4990	4990	0
457	20250205	112000	95354545	4990	4990	4990	4990	0
458	20250205	111900	95354545	4990	4990	4990	4990	0
459	20250205	111800	95354545	4990	4990	4990	4990	0
460	20250205	111700	95354545	4990	4990	4990	4990	0
461	20250205	111600	95354545	4990	4995	4995	4990	2
462	20250205	111500	95344560	5010	5010	5010	5010	0
463	20250205	111400	95344560	5010	5010	5010	5010	0
464	20250205	111300	95344560	5010	5010	5010	5010	0
465	20250205	111200	95344560	5010	5010	5010	5010	0
466	20250205	111100	95344560	5010	5010	5010	5010	0
467	20250205	111000	95344560	5010	5010	5010	5010	0
468	20250205	110900	95344560	5010	5010	5010	5010	0
469	20250205	110800	95344560	5010	5010	5010	5010	0
470	20250205	110700	95344560	5010	5010	5010	5010	0
471	20250205	110600	95344560	5010	5010	5010	5010	0
472	20250205	110500	95344560	5010	5010	5010	5010	0
473	20250205	110400	95344560	5010	5010	5010	5010	0
474	20250205	110300	95344560	5010	5010	5010	5010	0
475	20250205	110200	95344560	5010	5010	5010	5010	0
476	20250205	110100	95344560	5010	5010	5010	5010	0
477	20250205	110000	95344560	5010	5010	5010	5010	0
478	20250205	105900	95344560	5010	5010	5010	5010	0
479	20250205	105800	95344560	5010	5010	5010	5010	0
480	20250205	105700	95344560	5010	5010	5010	5010	0
481	20250205	105600	95344560	5010	5010	5010	5010	0
482	20250205	105500	95344560	5010	5010	5010	5010	0
483	20250205	105400	95344560	5010	5010	5010	5010	0
484	20250205	105300	95344560	5010	5010	5010	5010	0
485	20250205	105200	95344560	5010	5010	5010	5010	0
486	20250205	105100	95344560	5010	5010	5010	5010	0
487	20250205	105000	95344560	5010	5010	5010	5010	0
488	20250205	104900	95344560	5010	5010	5010	5010	0
489	20250205	104800	95344560	5010	5010	5010	5010	0
490	20250205	104700	95344560	5010	5010	5010	5010	0
491	20250205	104600	95344560	5010	5010	5010	5010	0
492	20250205	104500	95344560	5010	5010	5010	5010	2
493	20250205	104400	95334540	5010	5010	5010	5010	0
494	20250205	104300	95334540	5010	5010	5010	5010	0
495	20250205	104200	95334540	5010	5010	5010	5010	0
496	20250205	104100	95334540	5010	5010	5010	5010	9
497	20250205	104000	95289450	5000	4955	5000	4955	92
498	20250205	103900	94829725	4955	4955	4955	4955	0
499	20250205	103800	94829725	4955	4955	4955	4955	0
500	20250205	103700	94829725	4955	4990	4990	4950	4373
501	20250205	103600	73134300	4995	4995	4995	4995	44
502	20250205	103500	72914520	4995	4995	4995	4995	0
503	20250205	103400	72914520	4995	4995	4995	4995	0
504	20250205	103300	72914520	4995	4990	4995	4990	626
505	20250205	103200	69790665	4990	4990	4990	4990	0
506	20250205	103100	69790665	4990	4990	4990	4990	0
507	20250205	103000	69790665	4990	4990	4990	4990	1
508	20250205	102900	69785675	4990	4990	4990	4990	0
509	20250205	102800	69785675	4990	4990	4990	4990	10
510	20250205	102700	69735775	4985	4985	4985	4985	0
511	20250205	102600	69735775	4985	4985	4985	4985	0
512	20250205	102500	69735775	4985	4985	4985	4985	164
513	20250205	102400	68918235	4985	4985	4985	4985	0
514	20250205	102300	68918235	4985	4985	4985	4985	0
515	20250205	102200	68918235	4985	4985	4985	4985	0
516	20250205	102100	68918235	4985	4985	4985	4985	0
517	20250205	102000	68918235	4985	4985	4985	4985	2
518	20250205	101900	68908265	4985	4985	4985	4985	0
519	20250205	101800	68908265	4985	4985	4985	4985	0
520	20250205	101700	68908265	4985	4985	4985	4985	0
521	20250205	101600	68908265	4985	4985	4985	4985	0
522	20250205	101500	68908265	4985	4985	4985	4985	0
523	20250205	101400	68908265	4985	4985	4985	4985	4
524	20250205	101300	68888325	4985	4985	4985	4985	0
525	20250205	101200	68888325	4985	4985	4985	4985	0
526	20250205	101100	68888325	4985	4985	4985	4985	0
527	20250205	101000	68888325	4985	4985	4985	4985	12
528	20250205	100900	68828505	4985	4985	4985	4985	0
529	20250205	100800	68828505	4985	4985	4985	4985	0
530	20250205	100700	68828505	4985	4985	4985	4985	0
531	20250205	100600	68828505	4985	4985	4985	4985	0
532	20250205	100500	68828505	4985	4985	4985	4985	0
533	20250205	100400	68828505	4985	4990	4990	4985	3
534	20250205	100300	68813545	4990	4965	4990	4965	495
535	20250205	100200	66353505	4955	4960	4960	4955	680
536	20250205	100100	62983400	4965	4975	4975	4965	1740
537	20250205	100000	54336795	4980	4980	4980	4980	1070
538	20250205	095900	49008195	4980	4980	4980	4980	0
539	20250205	095800	49008195	4980	4980	4980	4980	5
540	20250205	095700	48983295	4990	4990	4990	4990	0
541	20250205	095600	48983295	4990	4990	4990	4990	0
542	20250205	095500	48983295	4990	4990	4990	4990	0
543	20250205	095400	48983295	4990	4990	4990	4990	0
544	20250205	095300	48983295	4990	4990	4990	4990	0
545	20250205	095200	48983295	4990	4990	4990	4990	0
546	20250205	095100	48983295	4990	4990	4990	4990	0
547	20250205	095000	48983295	4990	4990	4990	4990	0
548	20250205	094900	48983295	4990	4990	4990	4990	0
549	20250205	094800	48983295	4990	4990	4990	4990	0
550	20250205	094700	48983295	4990	4990	4990	4990	1
551	20250205	094600	48978305	4990	4990	4990	4990	0
552	20250205	094500	48978305	4990	4990	4990	4990	9
553	20250205	094400	48933395	4990	4990	4990	4990	0
554	20250205	094300	48933395	4990	4990	4990	4990	0
555	20250205	094200	48933395	4990	4990	4990	4990	1
556	20250205	094100	48928405	4990	4990	4990	4990	4
557	20250205	094000	48908445	4990	4990	4990	4990	10
558	20250205	093900	48858545	4990	4990	4990	4990	0
559	20250205	093800	48858545	4990	4990	4990	4990	0
560	20250205	093700	48858545	4990	4990	4990	4990	0
561	20250205	093600	48858545	4990	4990	4990	4990	0
562	20250205	093500	48858545	4990	4990	4990	4990	0
563	20250205	093400	48858545	4990	4990	4990	4990	19
564	20250205	093300	48763735	4990	4990	4990	4990	0
565	20250205	093200	48763735	4990	4990	4990	4990	0
566	20250205	093100	48763735	4990	4990	4990	4990	0
567	20250205	093000	48763735	4990	4990	4990	4990	0
568	20250205	092900	48763735	4990	4985	4990	4985	55
569	20250205	092800	48489510	4975	4975	4975	4975	0
570	20250205	092700	48489510	4975	4975	4975	4975	0
571	20250205	092600	48489510	4975	4975	4975	4975	2
572	20250205	092500	48479560	4975	4975	4975	4975	0
573	20250205	092400	48479560	4975	4975	4975	4975	0
574	20250205	092300	48479560	4975	4990	4990	4975	72
575	20250205	092200	48121345	4990	4990	4990	4990	0
576	20250205	092100	48121345	4990	4990	4990	4990	6
577	20250205	092000	48091405	4980	4980	4980	4980	37
578	20250205	091900	47907145	4995	4995	4995	4995	1
579	20250205	091800	47902150	4995	4995	4995	4995	0
580	20250205	091700	47902150	4995	4995	4995	4995	0
581	20250205	091600	47902150	4995	4995	4995	4995	0
582	20250205	091500	47902150	4995	4995	4995	4995	0
583	20250205	091400	47902150	4995	4975	4995	4975	1561
584	20250205	091300	40134505	4975	4975	4975	4970	402
585	20250205	091200	38134910	4975	4975	4975	4975	0
586	20250205	091100	38134910	4975	4975	4975	4975	0
587	20250205	091000	38134910	4975	4975	4975	4975	0
588	20250205	090900	38134910	4975	4975	4975	4975	200
589	20250205	090800	37139910	4975	4975	4975	4975	4
590	20250205	090700	37120010	4975	4965	4975	4965	72
591	20250205	090600	36762520	4975	4980	4980	4975	1124
592	20250205	090500	31170465	4995	4995	4995	4995	0
593	20250205	090400	31170465	4995	4995	4995	4995	0
594	20250205	090300	31170465	4995	5010	5010	4965	42
595	20250205	090200	30961770	4965	4970	4970	4965	3000
596	20250205	090100	16065425	5030	5040	5040	4980	3002
597	20250205	090000	1113885	4995	4995	4995	4995	223