KissMeData/128660/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	202200	158667480	3000	3000	3000	3000	700
3	20250205	202100	158667480	3000	3000	3000	3000	0
4	20250205	202000	158667480	3000	3000	3000	3000	0
5	20250205	201900	158667480	3000	3000	3000	3000	0
6	20250205	201800	158667480	3000	3000	3000	3000	0
7	20250205	201700	158667480	3000	3000	3000	3000	0
8	20250205	201600	158667480	3000	3000	3000	3000	0
9	20250205	201500	158667480	3000	3000	3000	3000	0
10	20250205	201400	158667480	3000	3000	3000	3000	0
11	20250205	201300	158667480	3000	3000	3000	3000	0
12	20250205	201200	158667480	3000	3000	3000	3000	0
13	20250205	201100	158667480	3000	3000	3000	3000	0
14	20250205	201000	158667480	3000	3000	3000	3000	0
15	20250205	200900	158667480	3000	3000	3000	3000	0
16	20250205	200800	158667480	3000	3000	3000	3000	0
17	20250205	200700	158667480	3000	3000	3000	3000	0
18	20250205	200600	158667480	3000	3000	3000	3000	0
19	20250205	200500	158667480	3000	3000	3000	3000	0
20	20250205	200400	158667480	3000	3000	3000	3000	0
21	20250205	200300	158667480	3000	3000	3000	3000	0
22	20250205	200200	158667480	3000	3000	3000	3000	0
23	20250205	200100	158667480	3000	3000	3000	3000	0
24	20250205	200000	158667480	3000	3000	3000	3000	0
25	20250205	195900	158667480	3000	3000	3000	3000	0
26	20250205	195800	158667480	3000	3000	3000	3000	0
27	20250205	195700	158667480	3000	3000	3000	3000	0
28	20250205	195600	158667480	3000	3000	3000	3000	0
29	20250205	195500	158667480	3000	3000	3000	3000	0
30	20250205	195400	158667480	3000	3000	3000	3000	0
31	20250205	195300	158667480	3000	3000	3000	3000	0
32	20250205	195200	158667480	3000	3000	3000	3000	700
33	20250205	195100	158667480	3000	3000	3000	3000	0
34	20250205	195000	158667480	3000	3000	3000	3000	0
35	20250205	194900	158667480	3000	3000	3000	3000	0
36	20250205	194800	158667480	3000	3000	3000	3000	0
37	20250205	194700	158667480	3000	3000	3000	3000	0
38	20250205	194600	158667480	3000	3000	3000	3000	0
39	20250205	194500	158667480	3000	3000	3000	3000	0
40	20250205	194400	158667480	3000	3000	3000	3000	0
41	20250205	194300	158667480	3000	3000	3000	3000	0
42	20250205	194200	158667480	3000	3000	3000	3000	0
43	20250205	194100	158667480	3000	3000	3000	3000	0
44	20250205	194000	158667480	3000	3000	3000	3000	0
45	20250205	193900	158667480	3000	3000	3000	3000	0
46	20250205	193800	158667480	3000	3000	3000	3000	0
47	20250205	193700	158667480	3000	3000	3000	3000	0
48	20250205	193600	158667480	3000	3000	3000	3000	0
49	20250205	193500	158667480	3000	3000	3000	3000	0
50	20250205	193400	158667480	3000	3000	3000	3000	0
51	20250205	193300	158667480	3000	3000	3000	3000	0
52	20250205	193200	158667480	3000	3000	3000	3000	0
53	20250205	193100	158667480	3000	3000	3000	3000	0
54	20250205	193000	158667480	3000	3000	3000	3000	0
55	20250205	192900	158667480	3000	3000	3000	3000	0
56	20250205	192800	158667480	3000	3000	3000	3000	0
57	20250205	192700	158667480	3000	3000	3000	3000	0
58	20250205	192600	158667480	3000	3000	3000	3000	0
59	20250205	192500	158667480	3000	3000	3000	3000	0
60	20250205	192400	158667480	3000	3000	3000	3000	0
61	20250205	192300	158667480	3000	3000	3000	3000	0
62	20250205	192200	158667480	3000	3000	3000	3000	700
63	20250205	192100	158667480	3000	3000	3000	3000	0
64	20250205	192000	158667480	3000	3000	3000	3000	0
65	20250205	191900	158667480	3000	3000	3000	3000	0
66	20250205	191800	158667480	3000	3000	3000	3000	0
67	20250205	191700	158667480	3000	3000	3000	3000	0
68	20250205	191600	158667480	3000	3000	3000	3000	0
69	20250205	191500	158667480	3000	3000	3000	3000	0
70	20250205	191400	158667480	3000	3000	3000	3000	0
71	20250205	191300	158667480	3000	3000	3000	3000	0
72	20250205	191200	158667480	3000	3000	3000	3000	0
73	20250205	191100	158667480	3000	3000	3000	3000	0
74	20250205	191000	158667480	3000	3000	3000	3000	0
75	20250205	190900	158667480	3000	3000	3000	3000	0
76	20250205	190800	158667480	3000	3000	3000	3000	0
77	20250205	190700	158667480	3000	3000	3000	3000	0
78	20250205	190600	158667480	3000	3000	3000	3000	0
79	20250205	190500	158667480	3000	3000	3000	3000	0
80	20250205	190400	158667480	3000	3000	3000	3000	0
81	20250205	190300	158667480	3000	3000	3000	3000	0
82	20250205	190200	158667480	3000	3000	3000	3000	0
83	20250205	190100	158667480	3000	3000	3000	3000	0
84	20250205	190000	158667480	3000	3000	3000	3000	0
85	20250205	185900	158667480	3000	3000	3000	3000	0
86	20250205	185800	158667480	3000	3000	3000	3000	0
87	20250205	185700	158667480	3000	3000	3000	3000	0
88	20250205	185600	158667480	3000	3000	3000	3000	0
89	20250205	185500	158667480	3000	3000	3000	3000	0
90	20250205	185400	158667480	3000	3000	3000	3000	0
91	20250205	185300	158667480	3000	3000	3000	3000	0
92	20250205	185200	158667480	3000	3000	3000	3000	700
93	20250205	185100	158667480	3000	3000	3000	3000	0
94	20250205	185000	158667480	3000	3000	3000	3000	0
95	20250205	184900	158667480	3000	3000	3000	3000	0
96	20250205	184800	158667480	3000	3000	3000	3000	0
97	20250205	184700	158667480	3000	3000	3000	3000	0
98	20250205	184600	158667480	3000	3000	3000	3000	0
99	20250205	184500	158667480	3000	3000	3000	3000	0
100	20250205	184400	158667480	3000	3000	3000	3000	0
101	20250205	184300	158667480	3000	3000	3000	3000	0
102	20250205	184200	158667480	3000	3000	3000	3000	0
103	20250205	184100	158667480	3000	3000	3000	3000	0
104	20250205	184000	158667480	3000	3000	3000	3000	0
105	20250205	183900	158667480	3000	3000	3000	3000	0
106	20250205	183800	158667480	3000	3000	3000	3000	0
107	20250205	183700	158667480	3000	3000	3000	3000	0
108	20250205	183600	158667480	3000	3000	3000	3000	0
109	20250205	183500	158667480	3000	3000	3000	3000	0
110	20250205	183400	158667480	3000	3000	3000	3000	0
111	20250205	183300	158667480	3000	3000	3000	3000	0
112	20250205	183200	158667480	3000	3000	3000	3000	0
113	20250205	183100	158667480	3000	3000	3000	3000	0
114	20250205	183000	158667480	3000	3000	3000	3000	0
115	20250205	182900	158667480	3000	3000	3000	3000	0
116	20250205	182800	158667480	3000	3000	3000	3000	0
117	20250205	182700	158667480	3000	3000	3000	3000	0
118	20250205	182600	158667480	3000	3000	3000	3000	0
119	20250205	182500	158667480	3000	3000	3000	3000	0
120	20250205	182400	158667480	3000	3000	3000	3000	0
121	20250205	182300	158667480	3000	3000	3000	3000	0
122	20250205	182200	158667480	3000	3000	3000	3000	700
123	20250205	182100	158667480	3000	3000	3000	3000	0
124	20250205	182000	158667480	3000	3000	3000	3000	0
125	20250205	181900	158667480	3000	3000	3000	3000	0
126	20250205	181800	158667480	3000	3000	3000	3000	0
127	20250205	181700	158667480	3000	3000	3000	3000	0
128	20250205	181600	158667480	3000	3000	3000	3000	0
129	20250205	181500	158667480	3000	3000	3000	3000	0
130	20250205	181400	158667480	3000	3000	3000	3000	0
131	20250205	181300	158667480	3000	3000	3000	3000	0
132	20250205	181200	158667480	3000	3000	3000	3000	0
133	20250205	181100	158667480	3000	3000	3000	3000	0
134	20250205	181000	158667480	3000	3000	3000	3000	0
135	20250205	180900	158667480	3000	3000	3000	3000	0
136	20250205	180800	158667480	3000	3000	3000	3000	0
137	20250205	180700	158667480	3000	3000	3000	3000	0
138	20250205	180600	158667480	3000	3000	3000	3000	0
139	20250205	180500	158667480	3000	3000	3000	3000	0
140	20250205	180400	158667480	3000	3000	3000	3000	0
141	20250205	180300	158667480	3000	3000	3000	3000	0
142	20250205	180200	158667480	3000	3000	3000	3000	0
143	20250205	180100	158667480	3000	3000	3000	3000	0
144	20250205	180000	158667480	3000	3000	3000	3000	0
145	20250205	175900	158667480	3000	3000	3000	3000	0
146	20250205	175800	158667480	3000	3000	3000	3000	0
147	20250205	175700	158667480	3000	3000	3000	3000	0
148	20250205	175600	158667480	3000	3000	3000	3000	0
149	20250205	175500	158667480	3000	3000	3000	3000	0
150	20250205	175400	158667480	3000	3000	3000	3000	0
151	20250205	175300	158667480	3000	3000	3000	3000	0
152	20250205	175200	158667480	3000	3000	3000	3000	700
153	20250205	175100	158667480	3000	3000	3000	3000	0
154	20250205	175000	158667480	3000	3000	3000	3000	0
155	20250205	174900	158667480	3000	3000	3000	3000	0
156	20250205	174800	158667480	3000	3000	3000	3000	0
157	20250205	174700	158667480	3000	3000	3000	3000	0
158	20250205	174600	158667480	3000	3000	3000	3000	0
159	20250205	174500	158667480	3000	3000	3000	3000	0
160	20250205	174400	158667480	3000	3000	3000	3000	0
161	20250205	174300	158667480	3000	3000	3000	3000	0
162	20250205	174200	158667480	3000	3000	3000	3000	0
163	20250205	174100	158667480	3000	3000	3000	3000	0
164	20250205	174000	158667480	3000	3000	3000	3000	0
165	20250205	173900	158667480	3000	3000	3000	3000	0
166	20250205	173800	158667480	3000	3000	3000	3000	0
167	20250205	173700	158667480	3000	3000	3000	3000	0
168	20250205	173600	158667480	3000	3000	3000	3000	0
169	20250205	173500	158667480	3000	3000	3000	3000	0
170	20250205	173400	158667480	3000	3000	3000	3000	0
171	20250205	173300	158667480	3000	3000	3000	3000	0
172	20250205	173200	158667480	3000	3000	3000	3000	0
173	20250205	173100	158667480	3000	3000	3000	3000	0
174	20250205	173000	158667480	3000	3000	3000	3000	0
175	20250205	172900	158667480	3000	3000	3000	3000	0
176	20250205	172800	158667480	3000	3000	3000	3000	0
177	20250205	172700	158667480	3000	3000	3000	3000	0
178	20250205	172600	158667480	3000	3000	3000	3000	0
179	20250205	172500	158667480	3000	3000	3000	3000	0
180	20250205	172400	158667480	3000	3000	3000	3000	0
181	20250205	172300	158667480	3000	3000	3000	3000	0
182	20250205	172200	158667480	3000	3000	3000	3000	700
183	20250205	172100	158667480	3000	3000	3000	3000	0
184	20250205	172000	158667480	3000	3000	3000	3000	0
185	20250205	171900	158667480	3000	3000	3000	3000	0
186	20250205	171800	158667480	3000	3000	3000	3000	0
187	20250205	171700	158667480	3000	3000	3000	3000	0
188	20250205	171600	158667480	3000	3000	3000	3000	0
189	20250205	171500	158667480	3000	3000	3000	3000	0
190	20250205	171400	158667480	3000	3000	3000	3000	0
191	20250205	171300	158667480	3000	3000	3000	3000	0
192	20250205	171200	158667480	3000	3000	3000	3000	0
193	20250205	171100	158667480	3000	3000	3000	3000	0
194	20250205	171000	158667480	3000	3000	3000	3000	0
195	20250205	170900	158667480	3000	3000	3000	3000	0
196	20250205	170800	158667480	3000	3000	3000	3000	0
197	20250205	170700	158667480	3000	3000	3000	3000	0
198	20250205	170600	158667480	3000	3000	3000	3000	0
199	20250205	170500	158667480	3000	3000	3000	3000	0
200	20250205	170400	158667480	3000	3000	3000	3000	0
201	20250205	170300	158667480	3000	3000	3000	3000	0
202	20250205	170200	158667480	3000	3000	3000	3000	0
203	20250205	170100	158667480	3000	3000	3000	3000	0
204	20250205	170000	158667480	3000	3000	3000	3000	0
205	20250205	165900	158667480	3000	3000	3000	3000	0
206	20250205	165800	158667480	3000	3000	3000	3000	0
207	20250205	165700	158667480	3000	3000	3000	3000	0
208	20250205	165600	158667480	3000	3000	3000	3000	0
209	20250205	165500	158667480	3000	3000	3000	3000	0
210	20250205	165400	158667480	3000	3000	3000	3000	0
211	20250205	165300	158667480	3000	3000	3000	3000	0
212	20250205	165200	158667480	3000	3000	3000	3000	700
213	20250205	165100	158667480	3000	3000	3000	3000	0
214	20250205	165000	158667480	3000	3000	3000	3000	0
215	20250205	164900	158667480	3000	3000	3000	3000	0
216	20250205	164800	158667480	3000	3000	3000	3000	0
217	20250205	164700	158667480	3000	3000	3000	3000	0
218	20250205	164600	158667480	3000	3000	3000	3000	0
219	20250205	164500	158667480	3000	3000	3000	3000	0
220	20250205	164400	158667480	3000	3000	3000	3000	0
221	20250205	164300	158667480	3000	3000	3000	3000	0
222	20250205	164200	158667480	3000	3000	3000	3000	0
223	20250205	164100	158667480	3000	3000	3000	3000	0
224	20250205	164000	158667480	3000	3000	3000	3000	0
225	20250205	163900	158667480	3000	3000	3000	3000	0
226	20250205	163800	158667480	3000	3000	3000	3000	0
227	20250205	163700	158667480	3000	3000	3000	3000	0
228	20250205	163600	158667480	3000	3000	3000	3000	0
229	20250205	163500	158667480	3000	3000	3000	3000	0
230	20250205	163400	158667480	3000	3000	3000	3000	0
231	20250205	163300	158667480	3000	3000	3000	3000	0
232	20250205	163200	158667480	3000	3000	3000	3000	0
233	20250205	163100	158667480	3000	3000	3000	3000	0
234	20250205	163000	158667480	3000	3000	3000	3000	0
235	20250205	162900	158667480	3000	3000	3000	3000	0
236	20250205	162800	158667480	3000	3000	3000	3000	0
237	20250205	162700	158667480	3000	3000	3000	3000	0
238	20250205	162600	158667480	3000	3000	3000	3000	0
239	20250205	162500	158667480	3000	3000	3000	3000	0
240	20250205	162400	158667480	3000	3000	3000	3000	0
241	20250205	162300	158667480	3000	3000	3000	3000	0
242	20250205	162200	158667480	3000	3000	3000	3000	700
243	20250205	162100	158667480	3000	3000	3000	3000	0
244	20250205	162000	158667480	3000	3000	3000	3000	0
245	20250205	161900	158667480	3000	3000	3000	3000	0
246	20250205	161800	158667480	3000	3000	3000	3000	0
247	20250205	161700	158667480	3000	3000	3000	3000	0
248	20250205	161600	158667480	3000	3000	3000	3000	0
249	20250205	161500	158667480	3000	3000	3000	3000	0
250	20250205	161400	158667480	3000	3000	3000	3000	0
251	20250205	161300	158667480	3000	3000	3000	3000	0
252	20250205	161200	158667480	3000	3000	3000	3000	0
253	20250205	161100	158667480	3000	3000	3000	3000	0
254	20250205	161000	158667480	3000	3000	3000	3000	0
255	20250205	160900	158667480	3000	3000	3000	3000	0
256	20250205	160800	158667480	3000	3000	3000	3000	0
257	20250205	160700	158667480	3000	3000	3000	3000	0
258	20250205	160600	158667480	3000	3000	3000	3000	0
259	20250205	160500	158667480	3000	3000	3000	3000	0
260	20250205	160400	158667480	3000	3000	3000	3000	0
261	20250205	160300	158667480	3000	3000	3000	3000	0
262	20250205	160200	158667480	3000	3000	3000	3000	0
263	20250205	160100	158667480	3000	3000	3000	3000	0
264	20250205	160000	158667480	3000	3000	3000	3000	0
265	20250205	155900	158667480	3000	3000	3000	3000	0
266	20250205	155800	158667480	3000	3000	3000	3000	0
267	20250205	155700	158667480	3000	3000	3000	3000	0
268	20250205	155600	158667480	3000	3000	3000	3000	0
269	20250205	155500	158667480	3000	3000	3000	3000	0
270	20250205	155400	158667480	3000	3000	3000	3000	0
271	20250205	155300	158667480	3000	3000	3000	3000	0
272	20250205	155200	158667480	3000	3000	3000	3000	700
273	20250205	155100	158667480	3000	3000	3000	3000	0
274	20250205	155000	158667480	3000	3000	3000	3000	0
275	20250205	154900	158667480	3000	3000	3000	3000	0
276	20250205	154800	158667480	3000	3000	3000	3000	0
277	20250205	154700	158667480	3000	3000	3000	3000	0
278	20250205	154600	158667480	3000	3000	3000	3000	0
279	20250205	154500	158667480	3000	3000	3000	3000	0
280	20250205	154400	158667480	3000	3000	3000	3000	0
281	20250205	154300	158667480	3000	3000	3000	3000	0
282	20250205	154200	158667480	3000	3000	3000	3000	0
283	20250205	154100	158667480	3000	3000	3000	3000	0
284	20250205	154000	158667480	3000	3000	3000	3000	0
285	20250205	153900	158667480	3000	3000	3000	3000	0
286	20250205	153800	158667480	3000	3000	3000	3000	0
287	20250205	153700	158667480	3000	3000	3000	3000	0
288	20250205	153600	158667480	3000	3000	3000	3000	0
289	20250205	153500	158667480	3000	3000	3000	3000	0
290	20250205	153400	158667480	3000	3000	3000	3000	0
291	20250205	153300	158667480	3000	3000	3000	3000	0
292	20250205	153200	158667480	3000	3000	3000	3000	0
293	20250205	153100	158667480	3000	3000	3000	3000	0
294	20250205	153000	158667480	3000	3000	3000	3000	700
295	20250205	152900	156567480	2995	2995	2995	2995	0
296	20250205	152800	156567480	2995	2995	2995	2995	0
297	20250205	152700	156567480	2995	2995	2995	2995	0
298	20250205	152600	156567480	2995	2995	2995	2995	0
299	20250205	152500	156567480	2995	2995	2995	2995	0
300	20250205	152400	156567480	2995	2995	2995	2995	0
301	20250205	152300	156567480	2995	2995	2995	2995	0
302	20250205	152200	156567480	2995	2995	2995	2995	0
303	20250205	152100	156567480	2995	2995	2995	2995	0
304	20250205	152000	156567480	2995	2995	2995	2995	0
305	20250205	151900	156567480	2995	2995	2995	2995	236
306	20250205	151800	155860660	3010	3010	3010	3010	1
307	20250205	151700	155857650	2995	3000	3000	2995	225
308	20250205	151600	155182770	3010	3010	3010	3010	1
309	20250205	151500	155179760	3000	3000	3000	3000	206
310	20250205	151400	154561760	3000	3000	3000	3000	2
311	20250205	151300	154555760	2995	2995	2995	2995	0
312	20250205	151200	154555760	2995	2995	2995	2995	0
313	20250205	151100	154555760	2995	2995	2995	2995	1
314	20250205	151000	154552765	2985	2985	2985	2985	0
315	20250205	150900	154552765	2985	2985	2985	2985	0
316	20250205	150800	154552765	2985	2985	2985	2985	0
317	20250205	150700	154552765	2985	2985	2985	2985	0
318	20250205	150600	154552765	2985	2985	2985	2985	0
319	20250205	150500	154552765	2985	2985	2985	2985	0
320	20250205	150400	154552765	2985	2985	2985	2985	0
321	20250205	150300	154552765	2985	2985	2985	2985	0
322	20250205	150200	154552765	2985	2985	2985	2985	0
323	20250205	150100	154552765	2985	2990	2990	2985	503
324	20250205	150000	153048810	2990	2990	2990	2990	0
325	20250205	145900	153048810	2990	2990	2990	2990	8
326	20250205	145800	153024890	3010	3010	3010	3010	23
327	20250205	145700	152955660	3010	3010	3010	3010	0
328	20250205	145600	152955660	3010	3010	3010	3010	0
329	20250205	145500	152955660	3010	3005	3010	3005	3
330	20250205	145400	152946635	3010	3010	3010	3010	0
331	20250205	145300	152946635	3010	3010	3010	3010	0
332	20250205	145200	152946635	3010	3010	3010	3010	0
333	20250205	145100	152946635	3010	2995	3010	2995	249
334	20250205	145000	152200865	3010	3010	3010	3010	0
335	20250205	144900	152200865	3010	2995	3010	2995	11
336	20250205	144800	152167905	3015	3015	3015	3015	0
337	20250205	144700	152167905	3015	3010	3015	3010	3000
338	20250205	144600	143124230	3010	3010	3010	3010	0
339	20250205	144500	143124230	3010	3010	3010	3010	0
340	20250205	144400	143124230	3010	3010	3010	3010	0
341	20250205	144300	143124230	3010	3010	3010	3010	1
342	20250205	144200	143121220	2990	3005	3005	2990	2056
343	20250205	144100	136960885	3010	3010	3010	3010	0
344	20250205	144000	136960885	3010	3010	3010	3010	0
345	20250205	143900	136960885	3010	3010	3010	3010	6
346	20250205	143800	136942825	3010	3010	3010	3010	1
347	20250205	143700	136939815	3005	3005	3005	3005	0
348	20250205	143600	136939815	3005	3005	3005	3005	141
349	20250205	143500	136516110	3010	3010	3010	3010	0
350	20250205	143400	136516110	3010	3010	3010	3010	212
351	20250205	143300	135877990	3015	3015	3015	3015	0
352	20250205	143200	135877990	3015	3015	3015	3015	0
353	20250205	143100	135877990	3015	3015	3015	3015	41
354	20250205	143000	135754375	3015	3015	3015	3015	0
355	20250205	142900	135754375	3015	3020	3020	3015	1769
356	20250205	142800	130412550	3015	3015	3015	3015	750
357	20250205	142700	128151300	3015	3015	3015	3015	868
358	20250205	142600	125534280	3010	3010	3010	3010	2
359	20250205	142500	125528260	3015	3015	3015	3015	0
360	20250205	142400	125528260	3015	3015	3015	3015	0
361	20250205	142300	125528260	3015	3015	3015	3015	0
362	20250205	142200	125528260	3015	3015	3015	3015	563
363	20250205	142100	123830815	3015	3015	3015	3015	100
364	20250205	142000	123529315	3020	3015	3020	3015	2500
365	20250205	141900	115984250	3015	3010	3015	3010	3111
366	20250205	141800	106606075	3010	3005	3010	3005	2119
367	20250205	141700	100233455	3005	2995	3005	2995	418
368	20250205	141600	98980165	2995	2995	2995	2995	0
369	20250205	141500	98980165	2995	2995	2995	2995	1
370	20250205	141400	98977170	2995	2995	2995	2995	0
371	20250205	141300	98977170	2995	2995	2995	2995	0
372	20250205	141200	98977170	2995	2990	2995	2990	3
373	20250205	141100	98968195	2990	2990	2990	2990	100
374	20250205	141000	98669195	2990	2990	2990	2990	0
375	20250205	140900	98669195	2990	2990	2990	2990	298
376	20250205	140800	97778175	2995	2995	2995	2995	0
377	20250205	140700	97778175	2995	2995	2995	2995	0
378	20250205	140600	97778175	2995	2995	2995	2995	0
379	20250205	140500	97778175	2995	2990	2995	2990	6
380	20250205	140400	97760230	2995	2995	2995	2995	0
381	20250205	140300	97760230	2995	2995	2995	2995	0
382	20250205	140200	97760230	2995	2995	2995	2995	251
383	20250205	140100	97008485	3000	3000	3000	3000	0
384	20250205	140000	97008485	3000	3000	3000	3000	200
385	20250205	135900	96408485	3005	3005	3005	3005	0
386	20250205	135800	96408485	3005	3005	3005	3005	0
387	20250205	135700	96408485	3005	3005	3005	3005	1
388	20250205	135600	96405480	3005	3005	3005	3005	0
389	20250205	135500	96405480	3005	3000	3005	3000	157
390	20250205	135400	95934475	3000	3000	3000	3000	1017
391	20250205	135300	92883475	3000	3000	3000	3000	0
392	20250205	135200	92883475	3000	3000	3000	3000	0
393	20250205	135100	92883475	3000	3000	3000	3000	0
394	20250205	135000	92883475	3000	3000	3000	3000	0
395	20250205	134900	92883475	3000	3000	3000	3000	0
396	20250205	134800	92883475	3000	3000	3000	3000	0
397	20250205	134700	92883475	3000	3000	3000	3000	0
398	20250205	134600	92883475	3000	2985	3000	2985	179
399	20250205	134500	92349145	3000	3000	3000	3000	0
400	20250205	134400	92349145	3000	3000	3000	3000	0
401	20250205	134300	92349145	3000	3000	3000	3000	0
402	20250205	134200	92349145	3000	3000	3000	3000	0
403	20250205	134100	92349145	3000	3000	3000	3000	0
404	20250205	134000	92349145	3000	3000	3000	3000	0
405	20250205	133900	92349145	3000	3000	3000	3000	0
406	20250205	133800	92349145	3000	3000	3000	3000	0
407	20250205	133700	92349145	3000	3000	3000	3000	0
408	20250205	133600	92349145	3000	3000	3000	3000	0
409	20250205	133500	92349145	3000	3000	3000	3000	0
410	20250205	133400	92349145	3000	3000	3000	3000	0
411	20250205	133300	92349145	3000	3000	3000	3000	0
412	20250205	133200	92349145	3000	3000	3000	3000	0
413	20250205	133100	92349145	3000	3000	3000	3000	0
414	20250205	133000	92349145	3000	3000	3000	3000	0
415	20250205	132900	92349145	3000	3000	3000	3000	0
416	20250205	132800	92349145	3000	3000	3000	3000	0
417	20250205	132700	92349145	3000	3000	3000	3000	0
418	20250205	132600	92349145	3000	3000	3000	3000	0
419	20250205	132500	92349145	3000	3000	3000	3000	0
420	20250205	132400	92349145	3000	3000	3000	3000	1
421	20250205	132300	92346145	2985	2995	2995	2985	900
422	20250205	132200	89658120	3000	3000	3000	3000	0
423	20250205	132100	89658120	3000	3000	3000	3000	0
424	20250205	132000	89658120	3000	3000	3000	3000	0
425	20250205	131900	89658120	3000	3000	3000	3000	0
426	20250205	131800	89658120	3000	3000	3000	3000	0
427	20250205	131700	89658120	3000	3000	3000	3000	0
428	20250205	131600	89658120	3000	3000	3000	3000	0
429	20250205	131500	89658120	3000	3000	3000	3000	0
430	20250205	131400	89658120	3000	3000	3000	3000	0
431	20250205	131300	89658120	3000	3000	3000	3000	0
432	20250205	131200	89658120	3000	3000	3000	3000	0
433	20250205	131100	89658120	3000	3000	3000	3000	0
434	20250205	131000	89658120	3000	3000	3000	3000	1
435	20250205	130900	89655120	3000	3000	3000	3000	0
436	20250205	130800	89655120	3000	3000	3000	3000	0
437	20250205	130700	89655120	3000	3000	3000	3000	0
438	20250205	130600	89655120	3000	3000	3000	3000	0
439	20250205	130500	89655120	3000	3000	3000	3000	0
440	20250205	130400	89655120	3000	3000	3000	3000	0
441	20250205	130300	89655120	3000	3000	3000	3000	0
442	20250205	130200	89655120	3000	3000	3000	3000	1
443	20250205	130100	89652120	2995	2995	2995	2995	1
444	20250205	130000	89649125	3000	3000	3000	3000	0
445	20250205	125900	89649125	3000	3000	3000	3000	0
446	20250205	125800	89649125	3000	3000	3000	3000	0
447	20250205	125700	89649125	3000	3000	3000	3000	0
448	20250205	125600	89649125	3000	3000	3000	3000	0
449	20250205	125500	89649125	3000	3000	3000	3000	1
450	20250205	125400	89646125	3000	3000	3000	3000	0
451	20250205	125300	89646125	3000	3000	3000	3000	0
452	20250205	125200	89646125	3000	3000	3000	3000	0
453	20250205	125100	89646125	3000	3000	3000	3000	0
454	20250205	125000	89646125	3000	3000	3000	3000	0
455	20250205	124900	89646125	3000	3000	3000	3000	0
456	20250205	124800	89646125	3000	3000	3000	3000	0
457	20250205	124700	89646125	3000	3000	3000	3000	0
458	20250205	124600	89646125	3000	3000	3000	3000	0
459	20250205	124500	89646125	3000	3000	3000	3000	0
460	20250205	124400	89646125	3000	3000	3000	3000	0
461	20250205	124300	89646125	3000	3000	3000	3000	0
462	20250205	124200	89646125	3000	3000	3000	3000	0
463	20250205	124100	89646125	3000	3000	3000	3000	0
464	20250205	124000	89646125	3000	3000	3000	3000	0
465	20250205	123900	89646125	3000	3000	3000	3000	0
466	20250205	123800	89646125	3000	3000	3000	3000	0
467	20250205	123700	89646125	3000	3000	3000	3000	0
468	20250205	123600	89646125	3000	3000	3000	3000	0
469	20250205	123500	89646125	3000	3000	3000	3000	0
470	20250205	123400	89646125	3000	3000	3000	3000	0
471	20250205	123300	89646125	3000	2995	3000	2995	2
472	20250205	123200	89640130	3000	3000	3000	3000	0
473	20250205	123100	89640130	3000	3000	3000	3000	0
474	20250205	123000	89640130	3000	3000	3000	3000	0
475	20250205	122900	89640130	3000	3000	3000	3000	0
476	20250205	122800	89640130	3000	3000	3000	3000	0
477	20250205	122700	89640130	3000	3000	3000	3000	0
478	20250205	122600	89640130	3000	3000	3000	3000	0
479	20250205	122500	89640130	3000	3000	3000	3000	0
480	20250205	122400	89640130	3000	2995	3000	2995	5
481	20250205	122300	89625150	2995	2995	2995	2995	0
482	20250205	122200	89625150	2995	2995	2995	2995	1
483	20250205	122100	89622155	2980	2980	2980	2980	55
484	20250205	122000	89458255	2995	2995	2995	2995	0
485	20250205	121900	89458255	2995	2995	2995	2995	0
486	20250205	121800	89458255	2995	2995	2995	2995	0
487	20250205	121700	89458255	2995	2995	2995	2995	0
488	20250205	121600	89458255	2995	2995	2995	2995	5
489	20250205	121500	89443280	2980	2980	2980	2980	0
490	20250205	121400	89443280	2980	2980	2980	2980	0
491	20250205	121300	89443280	2980	2980	2980	2980	0
492	20250205	121200	89443280	2980	2980	2980	2980	0
493	20250205	121100	89443280	2980	2980	2980	2980	0
494	20250205	121000	89443280	2980	2990	2990	2980	1000
495	20250205	120900	86459820	3000	3000	3000	3000	0
496	20250205	120800	86459820	3000	3000	3000	3000	0
497	20250205	120700	86459820	3000	3000	3000	3000	0
498	20250205	120600	86459820	3000	3000	3000	3000	0
499	20250205	120500	86459820	3000	3000	3000	3000	0
500	20250205	120400	86459820	3000	3000	3000	3000	0
501	20250205	120300	86459820	3000	3000	3000	3000	0
502	20250205	120200	86459820	3000	3000	3000	3000	0
503	20250205	120100	86459820	3000	3000	3000	3000	0
504	20250205	120000	86459820	3000	3000	3000	3000	0
505	20250205	115900	86459820	3000	3000	3000	3000	0
506	20250205	115800	86459820	3000	3000	3000	3000	0
507	20250205	115700	86459820	3000	3000	3000	3000	6
508	20250205	115600	86441820	3000	3000	3000	3000	0
509	20250205	115500	86441820	3000	3000	3000	3000	0
510	20250205	115400	86441820	3000	3000	3000	3000	0
511	20250205	115300	86441820	3000	3000	3000	3000	0
512	20250205	115200	86441820	3000	3000	3000	3000	0
513	20250205	115100	86441820	3000	3000	3000	3000	0
514	20250205	115000	86441820	3000	3000	3000	3000	1
515	20250205	114900	86438820	2985	2985	2985	2985	0
516	20250205	114800	86438820	2985	2985	2985	2985	0
517	20250205	114700	86438820	2985	2990	2990	2985	50
518	20250205	114600	86289560	3000	3000	3000	3000	0
519	20250205	114500	86289560	3000	3000	3000	3000	0
520	20250205	114400	86289560	3000	3000	3000	3000	0
521	20250205	114300	86289560	3000	3000	3000	3000	3
522	20250205	114200	86280560	3000	3000	3000	3000	0
523	20250205	114100	86280560	3000	3000	3000	3000	1
524	20250205	114000	86277560	3000	3000	3000	3000	0
525	20250205	113900	86277560	3000	3000	3000	3000	35
526	20250205	113800	86172560	2995	2995	2995	2995	0
527	20250205	113700	86172560	2995	2995	2995	2995	0
528	20250205	113600	86172560	2995	2995	2995	2995	0
529	20250205	113500	86172560	2995	2995	2995	2995	0
530	20250205	113400	86172560	2995	2995	2995	2995	0
531	20250205	113300	86172560	2995	2995	2995	2995	1
532	20250205	113200	86169565	2995	2990	2995	2990	168
533	20250205	113100	85666420	2985	2985	2985	2985	0
534	20250205	113000	85666420	2985	2985	2985	2985	0
535	20250205	112900	85666420	2985	2985	2985	2985	0
536	20250205	112800	85666420	2985	2985	2985	2985	0
537	20250205	112700	85666420	2985	2985	2985	2985	500
538	20250205	112600	84173920	2995	2995	2995	2995	0
539	20250205	112500	84173920	2995	2995	2995	2995	0
540	20250205	112400	84173920	2995	2995	2995	2995	1
541	20250205	112300	84170925	2975	2975	2975	2975	0
542	20250205	112200	84170925	2975	2985	3010	2975	9
543	20250205	112100	84144015	2980	2995	2995	2950	9634
544	20250205	112000	55524335	3010	3010	3010	3010	0
545	20250205	111900	55524335	3010	3000	3010	3000	45
546	20250205	111800	55389320	3000	3000	3000	3000	0
547	20250205	111700	55389320	3000	3000	3000	3000	457
548	20250205	111600	54018320	3005	3005	3005	3005	0
549	20250205	111500	54018320	3005	3005	3005	3005	300
550	20250205	111400	53116820	3000	3000	3000	3000	0
551	20250205	111300	53116820	3000	3000	3000	3000	0
552	20250205	111200	53116820	3000	3000	3000	3000	0
553	20250205	111100	53116820	3000	3000	3000	3000	5
554	20250205	111000	53101820	3005	3005	3005	3005	0
555	20250205	110900	53101820	3005	3005	3005	3005	0
556	20250205	110800	53101820	3005	3005	3005	3005	0
557	20250205	110700	53101820	3005	3005	3005	3005	0
558	20250205	110600	53101820	3005	3005	3005	3005	0
559	20250205	110500	53101820	3005	3005	3005	3005	0
560	20250205	110400	53101820	3005	3005	3005	3005	0
561	20250205	110300	53101820	3005	3005	3005	3005	0
562	20250205	110200	53101820	3005	3005	3005	3005	0
563	20250205	110100	53101820	3005	3005	3005	3005	0
564	20250205	110000	53101820	3005	3005	3005	3005	0
565	20250205	105900	53101820	3005	3005	3005	3005	0
566	20250205	105800	53101820	3005	3005	3005	2995	86
567	20250205	105700	52843450	2995	2995	2995	2995	0
568	20250205	105600	52843450	2995	2995	2995	2995	0
569	20250205	105500	52843450	2995	2995	2995	2995	0
570	20250205	105400	52843450	2995	2995	2995	2995	5
571	20250205	105300	52828475	3000	3000	3000	3000	1
572	20250205	105200	52825475	3010	3010	3010	3010	0
573	20250205	105100	52825475	3010	3010	3010	3010	0
574	20250205	105000	52825475	3010	3010	3010	3010	0
575	20250205	104900	52825475	3010	3010	3010	3010	0
576	20250205	104800	52825475	3010	3010	3010	3010	0
577	20250205	104700	52825475	3010	3010	3010	3010	0
578	20250205	104600	52825475	3010	3010	3010	3010	0
579	20250205	104500	52825475	3010	3010	3010	3010	0
580	20250205	104400	52825475	3010	3010	3010	3010	0
581	20250205	104300	52825475	3010	3010	3010	3010	0
582	20250205	104200	52825475	3010	3010	3010	3010	0
583	20250205	104100	52825475	3010	3010	3010	3010	0
584	20250205	104000	52825475	3010	3010	3010	3010	0
585	20250205	103900	52825475	3010	3010	3010	3010	0
586	20250205	103800	52825475	3010	3010	3010	3010	0
587	20250205	103700	52825475	3010	3010	3010	3010	0
588	20250205	103600	52825475	3010	3010	3010	3010	0
589	20250205	103500	52825475	3010	3010	3010	3010	0
590	20250205	103400	52825475	3010	3010	3010	3010	6
591	20250205	103300	52807415	3005	3005	3005	3005	0
592	20250205	103200	52807415	3005	3005	3005	3005	0
593	20250205	103100	52807415	3005	3005	3005	3005	0
594	20250205	103000	52807415	3005	3005	3005	3005	1
595	20250205	102900	52804410	3010	3010	3010	3010	0
596	20250205	102800	52804410	3010	3010	3010	3010	0
597	20250205	102700	52804410	3010	3010	3010	3010	0
598	20250205	102600	52804410	3010	3010	3010	3010	0
599	20250205	102500	52804410	3010	3010	3010	3010	0
600	20250205	102400	52804410	3010	3010	3010	3010	0
601	20250205	102300	52804410	3010	3010	3010	3010	0
602	20250205	102200	52804410	3010	3005	3010	3005	2
603	20250205	102100	52798395	3010	3010	3010	3010	0
604	20250205	102000	52798395	3010	3010	3010	3010	0
605	20250205	101900	52798395	3010	3010	3010	3010	1
606	20250205	101800	52795385	3010	3005	3010	3005	4300
607	20250205	101700	39852435	3010	3005	3010	3005	11
608	20250205	101600	39819375	3000	3000	3000	3000	0
609	20250205	101500	39819375	3000	3000	3000	3000	0
610	20250205	101400	39819375	3000	3000	3000	3000	11
611	20250205	101300	39786375	3000	3000	3000	3000	224
612	20250205	101200	39114375	3000	3000	3000	3000	0
613	20250205	101100	39114375	3000	3000	3000	3000	0
614	20250205	101000	39114375	3000	3000	3000	3000	0
615	20250205	100900	39114375	3000	3000	3000	3000	0
616	20250205	100800	39114375	3000	3000	3000	3000	0
617	20250205	100700	39114375	3000	3000	3000	3000	1
618	20250205	100600	39111375	3000	3000	3000	3000	0
619	20250205	100500	39111375	3000	3000	3000	3000	5
620	20250205	100400	39096375	2985	2985	2985	2985	0
621	20250205	100300	39096375	2985	2985	2985	2985	0
622	20250205	100200	39096375	2985	2985	2985	2985	0
623	20250205	100100	39096375	2985	2985	2985	2985	3311
624	20250205	100000	29213040	3000	3000	3000	3000	0
625	20250205	095900	29213040	3000	3000	3000	3000	0
626	20250205	095800	29213040	3000	3000	3000	3000	0
627	20250205	095700	29213040	3000	3000	3000	3000	0
628	20250205	095600	29213040	3000	3000	3000	3000	0
629	20250205	095500	29213040	3000	3000	3000	3000	0
630	20250205	095400	29213040	3000	3000	3000	3000	0
631	20250205	095300	29213040	3000	3000	3000	3000	0
632	20250205	095200	29213040	3000	2985	3000	2980	681
633	20250205	095100	27182135	2985	2990	2990	2985	382
634	20250205	095000	26039965	2990	2990	2990	2990	50
635	20250205	094900	25890465	2990	3000	3000	2990	68
636	20250205	094800	25686485	2995	3000	3000	2995	2
637	20250205	094700	25680490	2990	2990	2990	2990	56
638	20250205	094600	25513050	3000	3000	3000	3000	0
639	20250205	094500	25513050	3000	3000	3000	3000	3
640	20250205	094400	25504050	3000	2990	3000	2990	9
641	20250205	094300	25477100	2990	2990	2990	2990	0
642	20250205	094200	25477100	2990	3000	3000	2990	592
643	20250205	094100	23706420	3000	3000	3000	3000	0
644	20250205	094000	23706420	3000	3000	3010	2995	928
645	20250205	093900	20926625	3000	3000	3000	3000	23
646	20250205	093800	20857625	3015	3015	3015	3015	100
647	20250205	093700	20556125	3000	3000	3000	3000	130
648	20250205	093600	20166125	3000	3000	3000	3000	0
649	20250205	093500	20166125	3000	3000	3000	3000	0
650	20250205	093400	20166125	3000	3000	3000	3000	0
651	20250205	093300	20166125	3000	3000	3000	3000	0
652	20250205	093200	20166125	3000	3000	3000	3000	0
653	20250205	093100	20166125	3000	3000	3000	3000	0
654	20250205	093000	20166125	3000	3000	3000	3000	0
655	20250205	092900	20166125	3000	3000	3000	3000	0
656	20250205	092800	20166125	3000	3000	3000	3000	0
657	20250205	092700	20166125	3000	3000	3000	3000	6
658	20250205	092600	20148125	3005	3005	3005	3005	11
659	20250205	092500	20115070	3010	3010	3010	3010	0
660	20250205	092400	20115070	3010	3010	3010	3010	0
661	20250205	092300	20115070	3010	3010	3010	3010	0
662	20250205	092200	20115070	3010	3010	3010	3010	0
663	20250205	092100	20115070	3010	3010	3010	3010	3
664	20250205	092000	20106040	3010	3010	3010	3010	0
665	20250205	091900	20106040	3010	3015	3015	3010	23
666	20250205	091800	20036700	3020	3020	3020	3020	0
667	20250205	091700	20036700	3020	3020	3020	3020	0
668	20250205	091600	20036700	3020	3020	3020	3020	0
669	20250205	091500	20036700	3020	3015	3020	3015	600
670	20250205	091400	18224760	3020	3020	3020	3020	0
671	20250205	091300	18224760	3020	3020	3020	3020	0
672	20250205	091200	18224760	3020	3020	3020	3020	1000
673	20250205	091100	15204760	3015	3015	3020	3015	668
674	20250205	091000	13188455	3000	3005	3005	3000	340
675	20250205	090900	12168290	3005	3005	3005	3005	67
676	20250205	090800	11966955	3005	3005	3005	3005	1
677	20250205	090700	11963950	3010	3010	3010	2995	231
678	20250205	090600	11268850	3010	3010	3010	3010	0
679	20250205	090500	11268850	3010	3010	3010	3010	1832
680	20250205	090400	5754530	3015	3015	3015	3015	102
681	20250205	090300	5447000	3010	3010	3010	3010	503
682	20250205	090200	3932970	3010	3010	3010	3010	100
683	20250205	090100	3631970	3010	3000	3010	3000	194
684	20250205	090000	3048130	3010	3010	3010	3005	1013