KissMeData/041920/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192700	146891130	4845	4845	4845	4845	815
3	20250207	192600	146891130	4845	4845	4845	4845	0
4	20250207	192500	146891130	4845	4845	4845	4845	0
5	20250207	192400	146891130	4845	4845	4845	4845	0
6	20250207	192300	146891130	4845	4845	4845	4845	0
7	20250207	192200	146891130	4845	4845	4845	4845	0
8	20250207	192100	146891130	4845	4845	4845	4845	0
9	20250207	192000	146891130	4845	4845	4845	4845	0
10	20250207	191900	146891130	4845	4845	4845	4845	0
11	20250207	191800	146891130	4845	4845	4845	4845	0
12	20250207	191700	146891130	4845	4845	4845	4845	0
13	20250207	191600	146891130	4845	4845	4845	4845	0
14	20250207	191500	146891130	4845	4845	4845	4845	0
15	20250207	191400	146891130	4845	4845	4845	4845	0
16	20250207	191300	146891130	4845	4845	4845	4845	0
17	20250207	191200	146891130	4845	4845	4845	4845	0
18	20250207	191100	146891130	4845	4845	4845	4845	0
19	20250207	191000	146891130	4845	4845	4845	4845	0
20	20250207	190900	146891130	4845	4845	4845	4845	0
21	20250207	190800	146891130	4845	4845	4845	4845	0
22	20250207	190700	146891130	4845	4845	4845	4845	0
23	20250207	190600	146891130	4845	4845	4845	4845	0
24	20250207	190500	146891130	4845	4845	4845	4845	0
25	20250207	190400	146891130	4845	4845	4845	4845	0
26	20250207	190300	146891130	4845	4845	4845	4845	0
27	20250207	190200	146891130	4845	4845	4845	4845	0
28	20250207	190100	146891130	4845	4845	4845	4845	0
29	20250207	190000	146891130	4845	4845	4845	4845	0
30	20250207	185900	146891130	4845	4845	4845	4845	0
31	20250207	185800	146891130	4845	4845	4845	4845	0
32	20250207	185700	146891130	4845	4845	4845	4845	815
33	20250207	185600	146891130	4845	4845	4845	4845	0
34	20250207	185500	146891130	4845	4845	4845	4845	0
35	20250207	185400	146891130	4845	4845	4845	4845	0
36	20250207	185300	146891130	4845	4845	4845	4845	0
37	20250207	185200	146891130	4845	4845	4845	4845	0
38	20250207	185100	146891130	4845	4845	4845	4845	0
39	20250207	185000	146891130	4845	4845	4845	4845	0
40	20250207	184900	146891130	4845	4845	4845	4845	0
41	20250207	184800	146891130	4845	4845	4845	4845	0
42	20250207	184700	146891130	4845	4845	4845	4845	0
43	20250207	184600	146891130	4845	4845	4845	4845	0
44	20250207	184500	146891130	4845	4845	4845	4845	0
45	20250207	184400	146891130	4845	4845	4845	4845	0
46	20250207	184300	146891130	4845	4845	4845	4845	0
47	20250207	184200	146891130	4845	4845	4845	4845	0
48	20250207	184100	146891130	4845	4845	4845	4845	0
49	20250207	184000	146891130	4845	4845	4845	4845	0
50	20250207	183900	146891130	4845	4845	4845	4845	0
51	20250207	183800	146891130	4845	4845	4845	4845	0
52	20250207	183700	146891130	4845	4845	4845	4845	0
53	20250207	183600	146891130	4845	4845	4845	4845	0
54	20250207	183500	146891130	4845	4845	4845	4845	0
55	20250207	183400	146891130	4845	4845	4845	4845	0
56	20250207	183300	146891130	4845	4845	4845	4845	0
57	20250207	183200	146891130	4845	4845	4845	4845	0
58	20250207	183100	146891130	4845	4845	4845	4845	0
59	20250207	183000	146891130	4845	4845	4845	4845	0
60	20250207	182900	146891130	4845	4845	4845	4845	0
61	20250207	182800	146891130	4845	4845	4845	4845	0
62	20250207	182700	146891130	4845	4845	4845	4845	815
63	20250207	182600	146891130	4845	4845	4845	4845	0
64	20250207	182500	146891130	4845	4845	4845	4845	0
65	20250207	182400	146891130	4845	4845	4845	4845	0
66	20250207	182300	146891130	4845	4845	4845	4845	0
67	20250207	182200	146891130	4845	4845	4845	4845	0
68	20250207	182100	146891130	4845	4845	4845	4845	0
69	20250207	182000	146891130	4845	4845	4845	4845	0
70	20250207	181900	146891130	4845	4845	4845	4845	0
71	20250207	181800	146891130	4845	4845	4845	4845	0
72	20250207	181700	146891130	4845	4845	4845	4845	0
73	20250207	181600	146891130	4845	4845	4845	4845	0
74	20250207	181500	146891130	4845	4845	4845	4845	0
75	20250207	181400	146891130	4845	4845	4845	4845	0
76	20250207	181300	146891130	4845	4845	4845	4845	0
77	20250207	181200	146891130	4845	4845	4845	4845	0
78	20250207	181100	146891130	4845	4845	4845	4845	0
79	20250207	181000	146891130	4845	4845	4845	4845	0
80	20250207	180900	146891130	4845	4845	4845	4845	0
81	20250207	180800	146891130	4845	4845	4845	4845	0
82	20250207	180700	146891130	4845	4845	4845	4845	0
83	20250207	180600	146891130	4845	4845	4845	4845	0
84	20250207	180500	146891130	4845	4845	4845	4845	0
85	20250207	180400	146891130	4845	4845	4845	4845	0
86	20250207	180300	146891130	4845	4845	4845	4845	0
87	20250207	180200	146891130	4845	4845	4845	4845	0
88	20250207	180100	146891130	4845	4845	4845	4845	0
89	20250207	180000	146891130	4845	4845	4845	4845	0
90	20250207	175900	146891130	4845	4845	4845	4845	0
91	20250207	175800	146891130	4845	4845	4845	4845	0
92	20250207	175700	146891130	4845	4845	4845	4845	815
93	20250207	175600	146891130	4845	4845	4845	4845	0
94	20250207	175500	146891130	4845	4845	4845	4845	0
95	20250207	175400	146891130	4845	4845	4845	4845	0
96	20250207	175300	146891130	4845	4845	4845	4845	0
97	20250207	175200	146891130	4845	4845	4845	4845	0
98	20250207	175100	146891130	4845	4845	4845	4845	0
99	20250207	175000	146891130	4845	4845	4845	4845	0
100	20250207	174900	146891130	4845	4845	4845	4845	0
101	20250207	174800	146891130	4845	4845	4845	4845	0
102	20250207	174700	146891130	4845	4845	4845	4845	0
103	20250207	174600	146891130	4845	4845	4845	4845	0
104	20250207	174500	146891130	4845	4845	4845	4845	0
105	20250207	174400	146891130	4845	4845	4845	4845	0
106	20250207	174300	146891130	4845	4845	4845	4845	0
107	20250207	174200	146891130	4845	4845	4845	4845	0
108	20250207	174100	146891130	4845	4845	4845	4845	0
109	20250207	174000	146891130	4845	4845	4845	4845	0
110	20250207	173900	146891130	4845	4845	4845	4845	0
111	20250207	173800	146891130	4845	4845	4845	4845	0
112	20250207	173700	146891130	4845	4845	4845	4845	0
113	20250207	173600	146891130	4845	4845	4845	4845	0
114	20250207	173500	146891130	4845	4845	4845	4845	0
115	20250207	173400	146891130	4845	4845	4845	4845	0
116	20250207	173300	146891130	4845	4845	4845	4845	0
117	20250207	173200	146891130	4845	4845	4845	4845	0
118	20250207	173100	146891130	4845	4845	4845	4845	0
119	20250207	173000	146891130	4845	4845	4845	4845	0
120	20250207	172900	146891130	4845	4845	4845	4845	0
121	20250207	172800	146891130	4845	4845	4845	4845	0
122	20250207	172700	146891130	4845	4845	4845	4845	815
123	20250207	172600	146891130	4845	4845	4845	4845	0
124	20250207	172500	146891130	4845	4845	4845	4845	0
125	20250207	172400	146891130	4845	4845	4845	4845	0
126	20250207	172300	146891130	4845	4845	4845	4845	0
127	20250207	172200	146891130	4845	4845	4845	4845	0
128	20250207	172100	146891130	4845	4845	4845	4845	0
129	20250207	172000	146891130	4845	4845	4845	4845	0
130	20250207	171900	146891130	4845	4845	4845	4845	0
131	20250207	171800	146891130	4845	4845	4845	4845	0
132	20250207	171700	146891130	4845	4845	4845	4845	0
133	20250207	171600	146891130	4845	4845	4845	4845	0
134	20250207	171500	146891130	4845	4845	4845	4845	0
135	20250207	171400	146891130	4845	4845	4845	4845	0
136	20250207	171300	146891130	4845	4845	4845	4845	0
137	20250207	171200	146891130	4845	4845	4845	4845	0
138	20250207	171100	146891130	4845	4845	4845	4845	0
139	20250207	171000	146891130	4845	4845	4845	4845	0
140	20250207	170900	146891130	4845	4845	4845	4845	0
141	20250207	170800	146891130	4845	4845	4845	4845	0
142	20250207	170700	146891130	4845	4845	4845	4845	0
143	20250207	170600	146891130	4845	4845	4845	4845	0
144	20250207	170500	146891130	4845	4845	4845	4845	0
145	20250207	170400	146891130	4845	4845	4845	4845	0
146	20250207	170300	146891130	4845	4845	4845	4845	0
147	20250207	170200	146891130	4845	4845	4845	4845	0
148	20250207	170100	146891130	4845	4845	4845	4845	0
149	20250207	170000	146891130	4845	4845	4845	4845	0
150	20250207	165900	146891130	4845	4845	4845	4845	0
151	20250207	165800	146891130	4845	4845	4845	4845	0
152	20250207	165700	146891130	4845	4845	4845	4845	815
153	20250207	165600	146891130	4845	4845	4845	4845	0
154	20250207	165500	146891130	4845	4845	4845	4845	0
155	20250207	165400	146891130	4845	4845	4845	4845	0
156	20250207	165300	146891130	4845	4845	4845	4845	0
157	20250207	165200	146891130	4845	4845	4845	4845	0
158	20250207	165100	146891130	4845	4845	4845	4845	0
159	20250207	165000	146891130	4845	4845	4845	4845	0
160	20250207	164900	146891130	4845	4845	4845	4845	0
161	20250207	164800	146891130	4845	4845	4845	4845	0
162	20250207	164700	146891130	4845	4845	4845	4845	0
163	20250207	164600	146891130	4845	4845	4845	4845	0
164	20250207	164500	146891130	4845	4845	4845	4845	0
165	20250207	164400	146891130	4845	4845	4845	4845	0
166	20250207	164300	146891130	4845	4845	4845	4845	0
167	20250207	164200	146891130	4845	4845	4845	4845	0
168	20250207	164100	146891130	4845	4845	4845	4845	0
169	20250207	164000	146891130	4845	4845	4845	4845	0
170	20250207	163900	146891130	4845	4845	4845	4845	0
171	20250207	163800	146891130	4845	4845	4845	4845	0
172	20250207	163700	146891130	4845	4845	4845	4845	0
173	20250207	163600	146891130	4845	4845	4845	4845	0
174	20250207	163500	146891130	4845	4845	4845	4845	0
175	20250207	163400	146891130	4845	4845	4845	4845	0
176	20250207	163300	146891130	4845	4845	4845	4845	0
177	20250207	163200	146891130	4845	4845	4845	4845	0
178	20250207	163100	146891130	4845	4845	4845	4845	0
179	20250207	163000	146891130	4845	4845	4845	4845	0
180	20250207	162900	146891130	4845	4845	4845	4845	0
181	20250207	162800	146891130	4845	4845	4845	4845	0
182	20250207	162700	146891130	4845	4845	4845	4845	815
183	20250207	162600	146891130	4845	4845	4845	4845	0
184	20250207	162500	146891130	4845	4845	4845	4845	0
185	20250207	162400	146891130	4845	4845	4845	4845	0
186	20250207	162300	146891130	4845	4845	4845	4845	0
187	20250207	162200	146891130	4845	4845	4845	4845	0
188	20250207	162100	146891130	4845	4845	4845	4845	0
189	20250207	162000	146891130	4845	4845	4845	4845	0
190	20250207	161900	146891130	4845	4845	4845	4845	0
191	20250207	161800	146891130	4845	4845	4845	4845	0
192	20250207	161700	146891130	4845	4845	4845	4845	0
193	20250207	161600	146891130	4845	4845	4845	4845	0
194	20250207	161500	146891130	4845	4845	4845	4845	0
195	20250207	161400	146891130	4845	4845	4845	4845	0
196	20250207	161300	146891130	4845	4845	4845	4845	0
197	20250207	161200	146891130	4845	4845	4845	4845	0
198	20250207	161100	146891130	4845	4845	4845	4845	0
199	20250207	161000	146891130	4845	4845	4845	4845	0
200	20250207	160900	146891130	4845	4845	4845	4845	0
201	20250207	160800	146891130	4845	4845	4845	4845	0
202	20250207	160700	146891130	4845	4845	4845	4845	0
203	20250207	160600	146891130	4845	4845	4845	4845	0
204	20250207	160500	146891130	4845	4845	4845	4845	0
205	20250207	160400	146891130	4845	4845	4845	4845	0
206	20250207	160300	146891130	4845	4845	4845	4845	0
207	20250207	160200	146891130	4845	4845	4845	4845	0
208	20250207	160100	146891130	4845	4845	4845	4845	0
209	20250207	160000	146891130	4845	4845	4845	4845	0
210	20250207	155900	146891130	4845	4845	4845	4845	0
211	20250207	155800	146891130	4845	4845	4845	4845	0
212	20250207	155700	146891130	4845	4845	4845	4845	815
213	20250207	155600	146891130	4845	4845	4845	4845	0
214	20250207	155500	146891130	4845	4845	4845	4845	0
215	20250207	155400	146891130	4845	4845	4845	4845	0
216	20250207	155300	146891130	4845	4845	4845	4845	0
217	20250207	155200	146891130	4845	4845	4845	4845	0
218	20250207	155100	146891130	4845	4845	4845	4845	0
219	20250207	155000	146891130	4845	4845	4845	4845	0
220	20250207	154900	146891130	4845	4845	4845	4845	0
221	20250207	154800	146891130	4845	4845	4845	4845	0
222	20250207	154700	146891130	4845	4845	4845	4845	0
223	20250207	154600	146891130	4845	4845	4845	4845	0
224	20250207	154500	146891130	4845	4845	4845	4845	0
225	20250207	154400	146891130	4845	4845	4845	4845	0
226	20250207	154300	146891130	4845	4845	4845	4845	0
227	20250207	154200	146891130	4845	4845	4845	4845	0
228	20250207	154100	146891130	4845	4845	4845	4845	0
229	20250207	154000	146891130	4845	4845	4845	4845	0
230	20250207	153900	146891130	4845	4845	4845	4845	0
231	20250207	153800	146891130	4845	4845	4845	4845	0
232	20250207	153700	146891130	4845	4845	4845	4845	0
233	20250207	153600	146891130	4845	4845	4845	4845	0
234	20250207	153500	146891130	4845	4845	4845	4845	0
235	20250207	153400	146891130	4845	4845	4845	4845	0
236	20250207	153300	146891130	4845	4845	4845	4845	0
237	20250207	153200	146891130	4845	4845	4845	4845	0
238	20250207	153100	146891130	4845	4845	4845	4845	0
239	20250207	153000	146891130	4845	4845	4845	4845	815
240	20250207	152900	142942455	4840	4840	4840	4840	0
241	20250207	152800	142942455	4840	4840	4840	4840	0
242	20250207	152700	142942455	4840	4840	4840	4840	0
243	20250207	152600	142942455	4840	4840	4840	4840	0
244	20250207	152500	142942455	4840	4840	4840	4840	0
245	20250207	152400	142942455	4840	4840	4840	4840	0
246	20250207	152300	142942455	4840	4840	4840	4840	0
247	20250207	152200	142942455	4840	4840	4840	4840	0
248	20250207	152100	142942455	4840	4840	4840	4840	0
249	20250207	152000	142942455	4840	4840	4840	4840	0
250	20250207	151900	142942455	4840	4770	4845	4770	2616
251	20250207	151800	130360605	4770	4770	4770	4770	2
252	20250207	151700	130351065	4770	4770	4770	4770	0
253	20250207	151600	130351065	4770	4755	4770	4755	50
254	20250207	151500	130113115	4730	4735	4735	4730	64
255	20250207	151400	129810300	4760	4760	4760	4760	0
256	20250207	151300	129810300	4760	4760	4760	4760	10
257	20250207	151200	129762700	4725	4755	4755	4725	208
258	20250207	151100	128778215	4785	4785	4785	4785	0
259	20250207	151000	128778215	4785	4785	4785	4785	0
260	20250207	150900	128778215	4785	4785	4785	4785	0
261	20250207	150800	128778215	4785	4785	4785	4785	0
262	20250207	150700	128778215	4785	4760	4785	4760	110
263	20250207	150600	128252905	4720	4765	4765	4720	305
264	20250207	150500	126810325	4745	4745	4745	4745	26
265	20250207	150400	126686955	4730	4765	4765	4730	55
266	20250207	150300	126426430	4765	4765	4765	4765	0
267	20250207	150200	126426430	4765	4755	4765	4730	104
268	20250207	150100	125934180	4780	4780	4780	4780	5
269	20250207	150000	125910280	4775	4775	4775	4775	5
270	20250207	145900	125886405	4740	4765	4805	4740	202
271	20250207	145800	124922510	4725	4725	4725	4725	0
272	20250207	145700	124922510	4725	4770	4770	4725	500
273	20250207	145600	122554680	4770	4770	4770	4770	0
274	20250207	145500	122554680	4770	4770	4770	4770	0
275	20250207	145400	122554680	4770	4770	4770	4770	0
276	20250207	145300	122554680	4770	4770	4770	4770	0
277	20250207	145200	122554680	4770	4770	4770	4770	0
278	20250207	145100	122554680	4770	4770	4770	4770	0
279	20250207	145000	122554680	4770	4770	4770	4770	0
280	20250207	144900	122554680	4770	4770	4770	4770	0
281	20250207	144800	122554680	4770	4770	4770	4770	0
282	20250207	144700	122554680	4770	4770	4770	4770	0
283	20250207	144600	122554680	4770	4770	4770	4770	0
284	20250207	144500	122554680	4770	4770	4770	4770	0
285	20250207	144400	122554680	4770	4770	4770	4770	0
286	20250207	144300	122554680	4770	4770	4770	4770	0
287	20250207	144200	122554680	4770	4785	4785	4770	587
288	20250207	144100	119746490	4820	4820	4820	4820	0
289	20250207	144000	119746490	4820	4820	4820	4820	0
290	20250207	143900	119746490	4820	4820	4820	4820	0
291	20250207	143800	119746490	4820	4820	4820	4820	0
292	20250207	143700	119746490	4820	4820	4820	4820	0
293	20250207	143600	119746490	4820	4820	4820	4820	0
294	20250207	143500	119746490	4820	4820	4820	4820	0
295	20250207	143400	119746490	4820	4820	4820	4820	0
296	20250207	143300	119746490	4820	4820	4820	4820	0
297	20250207	143200	119746490	4820	4820	4820	4820	0
298	20250207	143100	119746490	4820	4820	4820	4820	0
299	20250207	143000	119746490	4820	4820	4820	4820	0
300	20250207	142900	119746490	4820	4785	4820	4785	400
301	20250207	142800	117827395	4785	4745	4785	4745	300
302	20250207	142700	116401395	4745	4745	4745	4745	0
303	20250207	142600	116401395	4745	4745	4745	4745	0
304	20250207	142500	116401395	4745	4745	4745	4745	0
305	20250207	142400	116401395	4745	4745	4745	4745	2
306	20250207	142300	116391905	4725	4725	4725	4725	0
307	20250207	142200	116391905	4725	4725	4725	4725	0
308	20250207	142100	116391905	4725	4725	4725	4725	400
309	20250207	142000	114501905	4725	4725	4725	4725	0
310	20250207	141900	114501905	4725	4725	4725	4725	0
311	20250207	141800	114501905	4725	4725	4725	4725	0
312	20250207	141700	114501905	4725	4725	4725	4725	7
313	20250207	141600	114468830	4745	4745	4745	4745	0
314	20250207	141500	114468830	4745	4745	4745	4745	0
315	20250207	141400	114468830	4745	4745	4745	4745	0
316	20250207	141300	114468830	4745	4745	4745	4745	0
317	20250207	141200	114468830	4745	4745	4745	4745	0
318	20250207	141100	114468830	4745	4745	4745	4745	0
319	20250207	141000	114468830	4745	4745	4745	4745	0
320	20250207	140900	114468830	4745	4745	4745	4745	0
321	20250207	140800	114468830	4745	4745	4745	4745	0
322	20250207	140700	114468830	4745	4745	4745	4745	0
323	20250207	140600	114468830	4745	4745	4745	4745	300
324	20250207	140500	113045330	4745	4745	4745	4745	0
325	20250207	140400	113045330	4745	4745	4745	4745	0
326	20250207	140300	113045330	4745	4745	4745	4745	0
327	20250207	140200	113045330	4745	4745	4745	4745	0
328	20250207	140100	113045330	4745	4745	4745	4745	0
329	20250207	140000	113045330	4745	4745	4745	4745	0
330	20250207	135900	113045330	4745	4745	4745	4745	0
331	20250207	135800	113045330	4745	4745	4745	4745	0
332	20250207	135700	113045330	4745	4745	4745	4745	0
333	20250207	135600	113045330	4745	4745	4745	4745	0
334	20250207	135500	113045330	4745	4745	4745	4745	0
335	20250207	135400	113045330	4745	4745	4745	4745	0
336	20250207	135300	113045330	4745	4745	4745	4745	0
337	20250207	135200	113045330	4745	4745	4745	4745	0
338	20250207	135100	113045330	4745	4745	4745	4745	0
339	20250207	135000	113045330	4745	4745	4745	4745	0
340	20250207	134900	113045330	4745	4745	4745	4745	0
341	20250207	134800	113045330	4745	4745	4745	4745	0
342	20250207	134700	113045330	4745	4745	4745	4745	0
343	20250207	134600	113045330	4745	4745	4745	4745	0
344	20250207	134500	113045330	4745	4745	4745	4745	0
345	20250207	134400	113045330	4745	4745	4745	4745	0
346	20250207	134300	113045330	4745	4745	4745	4745	0
347	20250207	134200	113045330	4745	4745	4745	4745	0
348	20250207	134100	113045330	4745	4745	4745	4745	0
349	20250207	134000	113045330	4745	4745	4745	4745	0
350	20250207	133900	113045330	4745	4745	4745	4745	0
351	20250207	133800	113045330	4745	4745	4745	4745	0
352	20250207	133700	113045330	4745	4720	4745	4720	710
353	20250207	133600	109693880	4720	4720	4720	4720	300
354	20250207	133500	108277880	4750	4750	4750	4750	0
355	20250207	133400	108277880	4750	4750	4750	4750	0
356	20250207	133300	108277880	4750	4750	4750	4750	0
357	20250207	133200	108277880	4750	4750	4750	4750	0
358	20250207	133100	108277880	4750	4750	4750	4750	0
359	20250207	133000	108277880	4750	4750	4750	4750	0
360	20250207	132900	108277880	4750	4750	4750	4750	0
361	20250207	132800	108277880	4750	4750	4750	4750	0
362	20250207	132700	108277880	4750	4750	4750	4750	0
363	20250207	132600	108277880	4750	4750	4750	4750	98
364	20250207	132500	107812380	4750	4750	4750	4750	0
365	20250207	132400	107812380	4750	4750	4750	4750	0
366	20250207	132300	107812380	4750	4750	4750	4750	0
367	20250207	132200	107812380	4750	4750	4750	4750	0
368	20250207	132100	107812380	4750	4750	4750	4750	0
369	20250207	132000	107812380	4750	4720	4750	4720	702
370	20250207	131900	104498880	4720	4720	4720	4720	0
371	20250207	131800	104498880	4720	4720	4720	4720	0
372	20250207	131700	104498880	4720	4720	4720	4720	0
373	20250207	131600	104498880	4720	4720	4720	4720	0
374	20250207	131500	104498880	4720	4720	4720	4720	50
375	20250207	131400	104262880	4720	4725	4725	4720	650
376	20250207	131300	101194780	4750	4750	4750	4750	0
377	20250207	131200	101194780	4750	4750	4750	4750	0
378	20250207	131100	101194780	4750	4750	4750	4750	0
379	20250207	131000	101194780	4750	4750	4750	4750	0
380	20250207	130900	101194780	4750	4750	4750	4750	0
381	20250207	130800	101194780	4750	4750	4750	4750	0
382	20250207	130700	101194780	4750	4750	4750	4750	0
383	20250207	130600	101194780	4750	4750	4750	4750	2
384	20250207	130500	101185280	4725	4725	4725	4725	0
385	20250207	130400	101185280	4725	4725	4725	4725	29
386	20250207	130300	101048255	4725	4725	4725	4725	0
387	20250207	130200	101048255	4725	4725	4725	4725	0
388	20250207	130100	101048255	4725	4725	4725	4725	0
389	20250207	130000	101048255	4725	4725	4725	4725	0
390	20250207	125900	101048255	4725	4725	4725	4725	0
391	20250207	125800	101048255	4725	4725	4725	4725	0
392	20250207	125700	101048255	4725	4725	4725	4725	0
393	20250207	125600	101048255	4725	4725	4725	4725	0
394	20250207	125500	101048255	4725	4725	4725	4725	0
395	20250207	125400	101048255	4725	4725	4725	4725	100
396	20250207	125300	100575755	4750	4750	4750	4750	1
397	20250207	125200	100571005	4725	4725	4725	4725	0
398	20250207	125100	100571005	4725	4725	4725	4725	0
399	20250207	125000	100571005	4725	4725	4725	4725	0
400	20250207	124900	100571005	4725	4725	4725	4725	0
401	20250207	124800	100571005	4725	4725	4725	4725	0
402	20250207	124700	100571005	4725	4725	4725	4725	0
403	20250207	124600	100571005	4725	4725	4725	4725	0
404	20250207	124500	100571005	4725	4725	4725	4725	200
405	20250207	124400	99626005	4745	4745	4745	4745	0
406	20250207	124300	99626005	4745	4745	4745	4745	0
407	20250207	124200	99626005	4745	4745	4745	4745	70
408	20250207	124100	99293855	4745	4745	4745	4745	0
409	20250207	124000	99293855	4745	4745	4745	4745	0
410	20250207	123900	99293855	4745	4745	4745	4745	0
411	20250207	123800	99293855	4745	4745	4745	4745	0
412	20250207	123700	99293855	4745	4745	4745	4745	0
413	20250207	123600	99293855	4745	4745	4745	4745	0
414	20250207	123500	99293855	4745	4745	4745	4745	0
415	20250207	123400	99293855	4745	4745	4745	4745	0
416	20250207	123300	99293855	4745	4745	4745	4745	0
417	20250207	123200	99293855	4745	4745	4745	4745	0
418	20250207	123100	99293855	4745	4745	4745	4745	0
419	20250207	123000	99293855	4745	4745	4745	4745	0
420	20250207	122900	99293855	4745	4745	4745	4745	0
421	20250207	122800	99293855	4745	4745	4745	4745	0
422	20250207	122700	99293855	4745	4745	4745	4745	0
423	20250207	122600	99293855	4745	4745	4745	4745	0
424	20250207	122500	99293855	4745	4745	4745	4745	0
425	20250207	122400	99293855	4745	4745	4745	4745	0
426	20250207	122300	99293855	4745	4745	4745	4745	0
427	20250207	122200	99293855	4745	4745	4745	4745	0
428	20250207	122100	99293855	4745	4745	4745	4745	0
429	20250207	122000	99293855	4745	4745	4745	4745	0
430	20250207	121900	99293855	4745	4745	4745	4745	0
431	20250207	121800	99293855	4745	4745	4745	4745	0
432	20250207	121700	99293855	4745	4745	4745	4745	0
433	20250207	121600	99293855	4745	4745	4745	4745	0
434	20250207	121500	99293855	4745	4745	4745	4745	1
435	20250207	121400	99289110	4720	4720	4720	4720	0
436	20250207	121300	99289110	4720	4720	4720	4720	0
437	20250207	121200	99289110	4720	4720	4720	4720	165
438	20250207	121100	98510310	4720	4725	4725	4720	1200
439	20250207	121000	92845805	4750	4750	4750	4750	0
440	20250207	120900	92845805	4750	4750	4750	4750	0
441	20250207	120800	92845805	4750	4750	4750	4750	0
442	20250207	120700	92845805	4750	4750	4750	4750	0
443	20250207	120600	92845805	4750	4750	4750	4750	0
444	20250207	120500	92845805	4750	4750	4750	4750	0
445	20250207	120400	92845805	4750	4750	4750	4750	0
446	20250207	120300	92845805	4750	4750	4750	4750	0
447	20250207	120200	92845805	4750	4750	4750	4750	0
448	20250207	120100	92845805	4750	4750	4750	4750	0
449	20250207	120000	92845805	4750	4750	4750	4750	0
450	20250207	115900	92845805	4750	4750	4750	4750	0
451	20250207	115800	92845805	4750	4750	4750	4750	0
452	20250207	115700	92845805	4750	4750	4750	4750	0
453	20250207	115600	92845805	4750	4750	4750	4750	0
454	20250207	115500	92845805	4750	4750	4750	4750	0
455	20250207	115400	92845805	4750	4750	4750	4750	0
456	20250207	115300	92845805	4750	4750	4750	4750	0
457	20250207	115200	92845805	4750	4750	4750	4750	0
458	20250207	115100	92845805	4750	4750	4750	4750	0
459	20250207	115000	92845805	4750	4750	4750	4750	0
460	20250207	114900	92845805	4750	4750	4750	4750	0
461	20250207	114800	92845805	4750	4750	4750	4750	0
462	20250207	114700	92845805	4750	4750	4750	4750	0
463	20250207	114600	92845805	4750	4750	4750	4750	0
464	20250207	114500	92845805	4750	4750	4750	4750	0
465	20250207	114400	92845805	4750	4750	4750	4750	0
466	20250207	114300	92845805	4750	4750	4750	4750	0
467	20250207	114200	92845805	4750	4750	4750	4750	0
468	20250207	114100	92845805	4750	4750	4750	4750	0
469	20250207	114000	92845805	4750	4750	4750	4750	0
470	20250207	113900	92845805	4750	4750	4750	4750	0
471	20250207	113800	92845805	4750	4750	4750	4750	0
472	20250207	113700	92845805	4750	4750	4750	4750	0
473	20250207	113600	92845805	4750	4750	4750	4750	0
474	20250207	113500	92845805	4750	4750	4750	4750	0
475	20250207	113400	92845805	4750	4750	4750	4750	0
476	20250207	113300	92845805	4750	4750	4750	4750	0
477	20250207	113200	92845805	4750	4750	4750	4750	0
478	20250207	113100	92845805	4750	4750	4750	4750	0
479	20250207	113000	92845805	4750	4750	4750	4750	2
480	20250207	112900	92836305	4720	4720	4720	4720	0
481	20250207	112800	92836305	4720	4745	4750	4720	1402
482	20250207	112700	86211800	4750	4750	4750	4750	0
483	20250207	112600	86211800	4750	4750	4750	4750	0
484	20250207	112500	86211800	4750	4750	4750	4750	0
485	20250207	112400	86211800	4750	4750	4750	4750	0
486	20250207	112300	86211800	4750	4750	4750	4750	0
487	20250207	112200	86211800	4750	4750	4750	4750	0
488	20250207	112100	86211800	4750	4750	4750	4750	0
489	20250207	112000	86211800	4750	4750	4750	4750	2
490	20250207	111900	86202300	4750	4750	4750	4750	0
491	20250207	111800	86202300	4750	4750	4750	4750	0
492	20250207	111700	86202300	4750	4750	4750	4750	2
493	20250207	111600	86192800	4750	4750	4750	4750	1
494	20250207	111500	86188050	4745	4745	4745	4745	0
495	20250207	111400	86188050	4745	4745	4745	4745	0
496	20250207	111300	86188050	4745	4745	4745	4745	5
497	20250207	111200	86164325	4745	4745	4745	4745	0
498	20250207	111100	86164325	4745	4745	4745	4745	3482
499	20250207	111000	69642235	4745	4745	4745	4745	0
500	20250207	110900	69642235	4745	4745	4745	4745	0
501	20250207	110800	69642235	4745	4745	4745	4745	0
502	20250207	110700	69642235	4745	4745	4745	4745	0
503	20250207	110600	69642235	4745	4745	4745	4745	0
504	20250207	110500	69642235	4745	4745	4745	4745	0
505	20250207	110400	69642235	4745	4745	4745	4745	0
506	20250207	110300	69642235	4745	4745	4745	4745	0
507	20250207	110200	69642235	4745	4730	4745	4730	1165
508	20250207	110100	64131130	4730	4730	4730	4730	0
509	20250207	110000	64131130	4730	4730	4730	4730	0
510	20250207	105900	64131130	4730	4730	4730	4730	0
511	20250207	105800	64131130	4730	4730	4730	4730	0
512	20250207	105700	64131130	4730	4730	4730	4730	0
513	20250207	105600	64131130	4730	4730	4730	4730	0
514	20250207	105500	64131130	4730	4730	4730	4730	0
515	20250207	105400	64131130	4730	4730	4730	4730	0
516	20250207	105300	64131130	4730	4730	4730	4730	0
517	20250207	105200	64131130	4730	4730	4730	4730	0
518	20250207	105100	64131130	4730	4730	4730	4730	0
519	20250207	105000	64131130	4730	4730	4730	4730	0
520	20250207	104900	64131130	4730	4730	4730	4730	0
521	20250207	104800	64131130	4730	4730	4730	4730	0
522	20250207	104700	64131130	4730	4730	4730	4730	0
523	20250207	104600	64131130	4730	4730	4730	4730	0
524	20250207	104500	64131130	4730	4730	4730	4730	0
525	20250207	104400	64131130	4730	4730	4730	4730	0
526	20250207	104300	64131130	4730	4730	4730	4730	0
527	20250207	104200	64131130	4730	4730	4730	4730	0
528	20250207	104100	64131130	4730	4730	4730	4730	0
529	20250207	104000	64131130	4730	4730	4730	4730	50
530	20250207	103900	63894630	4740	4740	4740	4740	0
531	20250207	103800	63894630	4740	4740	4740	4740	0
532	20250207	103700	63894630	4740	4740	4740	4740	0
533	20250207	103600	63894630	4740	4740	4740	4740	0
534	20250207	103500	63894630	4740	4740	4740	4740	0
535	20250207	103400	63894630	4740	4740	4740	4740	0
536	20250207	103300	63894630	4740	4740	4740	4740	0
537	20250207	103200	63894630	4740	4740	4740	4740	0
538	20250207	103100	63894630	4740	4740	4740	4740	0
539	20250207	103000	63894630	4740	4740	4740	4740	2
540	20250207	102900	63885150	4740	4740	4740	4740	2
541	20250207	102800	63875670	4740	4740	4740	4740	0
542	20250207	102700	63875670	4740	4740	4740	4740	1
543	20250207	102600	63870930	4740	4740	4740	4740	0
544	20250207	102500	63870930	4740	4740	4740	4740	0
545	20250207	102400	63870930	4740	4740	4740	4740	0
546	20250207	102300	63870930	4740	4740	4740	4740	0
547	20250207	102200	63870930	4740	4740	4740	4740	0
548	20250207	102100	63870930	4740	4740	4740	4740	0
549	20250207	102000	63870930	4740	4740	4740	4740	0
550	20250207	101900	63870930	4740	4725	4740	4725	31
551	20250207	101800	63724440	4740	4740	4740	4740	0
552	20250207	101700	63724440	4740	4740	4740	4740	0
553	20250207	101600	63724440	4740	4740	4740	4740	0
554	20250207	101500	63724440	4740	4740	4740	4740	0
555	20250207	101400	63724440	4740	4740	4740	4740	0
556	20250207	101300	63724440	4740	4740	4740	4740	700
557	20250207	101200	60406440	4740	4740	4740	4740	0
558	20250207	101100	60406440	4740	4740	4740	4740	0
559	20250207	101000	60406440	4740	4735	4740	4735	1809
560	20250207	100900	51834275	4735	4735	4735	4735	0
561	20250207	100800	51834275	4735	4735	4735	4735	0
562	20250207	100700	51834275	4735	4735	4735	4735	1
563	20250207	100600	51829540	4730	4730	4730	4730	0
564	20250207	100500	51829540	4730	4730	4730	4730	238
565	20250207	100400	50703800	4715	4715	4715	4715	0
566	20250207	100300	50703800	4715	4715	4715	4715	0
567	20250207	100200	50703800	4715	4715	4715	4715	30
568	20250207	100100	50562350	4720	4720	4720	4720	0
569	20250207	100000	50562350	4720	4730	4730	4720	300
570	20250207	095900	49146340	4730	4730	4730	4730	0
571	20250207	095800	49146340	4730	4730	4730	4730	0
572	20250207	095700	49146340	4730	4730	4730	4730	0
573	20250207	095600	49146340	4730	4730	4730	4730	0
574	20250207	095500	49146340	4730	4730	4730	4730	0
575	20250207	095400	49146340	4730	4730	4730	4730	0
576	20250207	095300	49146340	4730	4730	4730	4730	0
577	20250207	095200	49146340	4730	4730	4730	4730	0
578	20250207	095100	49146340	4730	4730	4730	4730	7
579	20250207	095000	49113230	4740	4740	4740	4740	0
580	20250207	094900	49113230	4740	4740	4740	4740	0
581	20250207	094800	49113230	4740	4740	4740	4740	0
582	20250207	094700	49113230	4740	4740	4740	4740	0
583	20250207	094600	49113230	4740	4740	4740	4740	0
584	20250207	094500	49113230	4740	4735	4740	4735	10
585	20250207	094400	49065875	4730	4730	4730	4730	0
586	20250207	094300	49065875	4730	4730	4730	4730	0
587	20250207	094200	49065875	4730	4725	4730	4725	142
588	20250207	094100	48394310	4725	4725	4725	4725	50
589	20250207	094000	48158060	4725	4725	4725	4725	50
590	20250207	093900	47921810	4720	4720	4720	4720	0
591	20250207	093800	47921810	4720	4720	4720	4720	116
592	20250207	093700	47374290	4720	4720	4720	4720	0
593	20250207	093600	47374290	4720	4720	4720	4720	0
594	20250207	093500	47374290	4720	4720	4720	4720	34
595	20250207	093400	47213810	4725	4725	4725	4725	0
596	20250207	093300	47213810	4725	4725	4725	4725	0
597	20250207	093200	47213810	4725	4705	4725	4705	200
598	20250207	093100	46270840	4705	4705	4705	4705	0
599	20250207	093000	46270840	4705	4705	4705	4705	850
600	20250207	092900	42271590	4710	4710	4710	4710	0
601	20250207	092800	42271590	4710	4690	4710	4690	21
602	20250207	092700	42172900	4700	4700	4700	4700	5
603	20250207	092600	42149400	4680	4680	4680	4680	12
604	20250207	092500	42093240	4680	4680	4680	4680	159
605	20250207	092400	41349120	4675	4675	4675	4675	0
606	20250207	092300	41349120	4675	4675	4675	4675	0
607	20250207	092200	41349120	4675	4700	4700	4675	650
608	20250207	092100	38307085	4700	4730	4730	4700	1400
609	20250207	092000	31726035	4730	4730	4730	4730	100
610	20250207	091900	31253035	4755	4755	4755	4755	0
611	20250207	091800	31253035	4755	4755	4755	4755	0
612	20250207	091700	31253035	4755	4755	4755	4755	0
613	20250207	091600	31253035	4755	4755	4755	4755	0
614	20250207	091500	31253035	4755	4755	4755	4755	0
615	20250207	091400	31253035	4755	4750	4755	4745	558
616	20250207	091300	28602805	4760	4760	4760	4760	0
617	20250207	091200	28602805	4760	4755	4760	4755	22
618	20250207	091100	28498125	4750	4750	4750	4750	0
619	20250207	091000	28498125	4750	4750	4750	4750	0
620	20250207	090900	28498125	4750	4750	4750	4750	0
621	20250207	090800	28498125	4750	4750	4750	4750	0
622	20250207	090700	28498125	4750	4745	4750	4745	226
623	20250207	090600	27424740	4750	4750	4750	4750	0
624	20250207	090500	27424740	4750	4745	4750	4745	30
625	20250207	090400	27282385	4730	4730	4730	4730	62
626	20250207	090300	26989125	4750	4750	4750	4750	0
627	20250207	090200	26989125	4750	4735	4750	4735	1179
628	20250207	090100	21390040	4710	4770	4770	4710	175
629	20250207	090000	20561045	4800	4670	4815	4670	4398