KissMeData/128660/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202200	94638165	2995	2995	2995	2995	386
3	20250206	202100	94638165	2995	2995	2995	2995	0
4	20250206	202000	94638165	2995	2995	2995	2995	0
5	20250206	201900	94638165	2995	2995	2995	2995	0
6	20250206	201800	94638165	2995	2995	2995	2995	0
7	20250206	201700	94638165	2995	2995	2995	2995	0
8	20250206	201600	94638165	2995	2995	2995	2995	0
9	20250206	201500	94638165	2995	2995	2995	2995	0
10	20250206	201400	94638165	2995	2995	2995	2995	0
11	20250206	201300	94638165	2995	2995	2995	2995	0
12	20250206	201200	94638165	2995	2995	2995	2995	0
13	20250206	201100	94638165	2995	2995	2995	2995	0
14	20250206	201000	94638165	2995	2995	2995	2995	0
15	20250206	200900	94638165	2995	2995	2995	2995	0
16	20250206	200800	94638165	2995	2995	2995	2995	0
17	20250206	200700	94638165	2995	2995	2995	2995	0
18	20250206	200600	94638165	2995	2995	2995	2995	0
19	20250206	200500	94638165	2995	2995	2995	2995	0
20	20250206	200400	94638165	2995	2995	2995	2995	0
21	20250206	200300	94638165	2995	2995	2995	2995	0
22	20250206	200200	94638165	2995	2995	2995	2995	0
23	20250206	200100	94638165	2995	2995	2995	2995	0
24	20250206	200000	94638165	2995	2995	2995	2995	0
25	20250206	195900	94638165	2995	2995	2995	2995	0
26	20250206	195800	94638165	2995	2995	2995	2995	0
27	20250206	195700	94638165	2995	2995	2995	2995	0
28	20250206	195600	94638165	2995	2995	2995	2995	0
29	20250206	195500	94638165	2995	2995	2995	2995	0
30	20250206	195400	94638165	2995	2995	2995	2995	0
31	20250206	195300	94638165	2995	2995	2995	2995	0
32	20250206	195200	94638165	2995	2995	2995	2995	386
33	20250206	195100	94638165	2995	2995	2995	2995	0
34	20250206	195000	94638165	2995	2995	2995	2995	0
35	20250206	194900	94638165	2995	2995	2995	2995	0
36	20250206	194800	94638165	2995	2995	2995	2995	0
37	20250206	194700	94638165	2995	2995	2995	2995	0
38	20250206	194600	94638165	2995	2995	2995	2995	0
39	20250206	194500	94638165	2995	2995	2995	2995	0
40	20250206	194400	94638165	2995	2995	2995	2995	0
41	20250206	194300	94638165	2995	2995	2995	2995	0
42	20250206	194200	94638165	2995	2995	2995	2995	0
43	20250206	194100	94638165	2995	2995	2995	2995	0
44	20250206	194000	94638165	2995	2995	2995	2995	0
45	20250206	193900	94638165	2995	2995	2995	2995	0
46	20250206	193800	94638165	2995	2995	2995	2995	0
47	20250206	193700	94638165	2995	2995	2995	2995	0
48	20250206	193600	94638165	2995	2995	2995	2995	0
49	20250206	193500	94638165	2995	2995	2995	2995	0
50	20250206	193400	94638165	2995	2995	2995	2995	0
51	20250206	193300	94638165	2995	2995	2995	2995	0
52	20250206	193200	94638165	2995	2995	2995	2995	0
53	20250206	193100	94638165	2995	2995	2995	2995	0
54	20250206	193000	94638165	2995	2995	2995	2995	0
55	20250206	192900	94638165	2995	2995	2995	2995	0
56	20250206	192800	94638165	2995	2995	2995	2995	0
57	20250206	192700	94638165	2995	2995	2995	2995	0
58	20250206	192600	94638165	2995	2995	2995	2995	0
59	20250206	192500	94638165	2995	2995	2995	2995	0
60	20250206	192400	94638165	2995	2995	2995	2995	0
61	20250206	192300	94638165	2995	2995	2995	2995	0
62	20250206	192200	94638165	2995	2995	2995	2995	386
63	20250206	192100	94638165	2995	2995	2995	2995	0
64	20250206	192000	94638165	2995	2995	2995	2995	0
65	20250206	191900	94638165	2995	2995	2995	2995	0
66	20250206	191800	94638165	2995	2995	2995	2995	0
67	20250206	191700	94638165	2995	2995	2995	2995	0
68	20250206	191600	94638165	2995	2995	2995	2995	0
69	20250206	191500	94638165	2995	2995	2995	2995	0
70	20250206	191400	94638165	2995	2995	2995	2995	0
71	20250206	191300	94638165	2995	2995	2995	2995	0
72	20250206	191200	94638165	2995	2995	2995	2995	0
73	20250206	191100	94638165	2995	2995	2995	2995	0
74	20250206	191000	94638165	2995	2995	2995	2995	0
75	20250206	190900	94638165	2995	2995	2995	2995	0
76	20250206	190800	94638165	2995	2995	2995	2995	0
77	20250206	190700	94638165	2995	2995	2995	2995	0
78	20250206	190600	94638165	2995	2995	2995	2995	0
79	20250206	190500	94638165	2995	2995	2995	2995	0
80	20250206	190400	94638165	2995	2995	2995	2995	0
81	20250206	190300	94638165	2995	2995	2995	2995	0
82	20250206	190200	94638165	2995	2995	2995	2995	0
83	20250206	190100	94638165	2995	2995	2995	2995	0
84	20250206	190000	94638165	2995	2995	2995	2995	0
85	20250206	185900	94638165	2995	2995	2995	2995	0
86	20250206	185800	94638165	2995	2995	2995	2995	0
87	20250206	185700	94638165	2995	2995	2995	2995	0
88	20250206	185600	94638165	2995	2995	2995	2995	0
89	20250206	185500	94638165	2995	2995	2995	2995	0
90	20250206	185400	94638165	2995	2995	2995	2995	0
91	20250206	185300	94638165	2995	2995	2995	2995	0
92	20250206	185200	94638165	2995	2995	2995	2995	386
93	20250206	185100	94638165	2995	2995	2995	2995	0
94	20250206	185000	94638165	2995	2995	2995	2995	0
95	20250206	184900	94638165	2995	2995	2995	2995	0
96	20250206	184800	94638165	2995	2995	2995	2995	0
97	20250206	184700	94638165	2995	2995	2995	2995	0
98	20250206	184600	94638165	2995	2995	2995	2995	0
99	20250206	184500	94638165	2995	2995	2995	2995	0
100	20250206	184400	94638165	2995	2995	2995	2995	0
101	20250206	184300	94638165	2995	2995	2995	2995	0
102	20250206	184200	94638165	2995	2995	2995	2995	0
103	20250206	184100	94638165	2995	2995	2995	2995	0
104	20250206	184000	94638165	2995	2995	2995	2995	0
105	20250206	183900	94638165	2995	2995	2995	2995	0
106	20250206	183800	94638165	2995	2995	2995	2995	0
107	20250206	183700	94638165	2995	2995	2995	2995	0
108	20250206	183600	94638165	2995	2995	2995	2995	0
109	20250206	183500	94638165	2995	2995	2995	2995	0
110	20250206	183400	94638165	2995	2995	2995	2995	0
111	20250206	183300	94638165	2995	2995	2995	2995	0
112	20250206	183200	94638165	2995	2995	2995	2995	0
113	20250206	183100	94638165	2995	2995	2995	2995	0
114	20250206	183000	94638165	2995	2995	2995	2995	0
115	20250206	182900	94638165	2995	2995	2995	2995	0
116	20250206	182800	94638165	2995	2995	2995	2995	0
117	20250206	182700	94638165	2995	2995	2995	2995	0
118	20250206	182600	94638165	2995	2995	2995	2995	0
119	20250206	182500	94638165	2995	2995	2995	2995	0
120	20250206	182400	94638165	2995	2995	2995	2995	0
121	20250206	182300	94638165	2995	2995	2995	2995	0
122	20250206	182200	94638165	2995	2995	2995	2995	386
123	20250206	182100	94638165	2995	2995	2995	2995	0
124	20250206	182000	94638165	2995	2995	2995	2995	0
125	20250206	181900	94638165	2995	2995	2995	2995	0
126	20250206	181800	94638165	2995	2995	2995	2995	0
127	20250206	181700	94638165	2995	2995	2995	2995	0
128	20250206	181600	94638165	2995	2995	2995	2995	0
129	20250206	181500	94638165	2995	2995	2995	2995	0
130	20250206	181400	94638165	2995	2995	2995	2995	0
131	20250206	181300	94638165	2995	2995	2995	2995	0
132	20250206	181200	94638165	2995	2995	2995	2995	0
133	20250206	181100	94638165	2995	2995	2995	2995	0
134	20250206	181000	94638165	2995	2995	2995	2995	0
135	20250206	180900	94638165	2995	2995	2995	2995	0
136	20250206	180800	94638165	2995	2995	2995	2995	0
137	20250206	180700	94638165	2995	2995	2995	2995	0
138	20250206	180600	94638165	2995	2995	2995	2995	0
139	20250206	180500	94638165	2995	2995	2995	2995	0
140	20250206	180400	94638165	2995	2995	2995	2995	0
141	20250206	180300	94638165	2995	2995	2995	2995	0
142	20250206	180200	94638165	2995	2995	2995	2995	0
143	20250206	180100	94638165	2995	2995	2995	2995	0
144	20250206	180000	94638165	2995	2995	2995	2995	0
145	20250206	175900	94638165	2995	2995	2995	2995	0
146	20250206	175800	94638165	2995	2995	2995	2995	0
147	20250206	175700	94638165	2995	2995	2995	2995	0
148	20250206	175600	94638165	2995	2995	2995	2995	0
149	20250206	175500	94638165	2995	2995	2995	2995	0
150	20250206	175400	94638165	2995	2995	2995	2995	0
151	20250206	175300	94638165	2995	2995	2995	2995	0
152	20250206	175200	94638165	2995	2995	2995	2995	386
153	20250206	175100	94638165	2995	2995	2995	2995	0
154	20250206	175000	94638165	2995	2995	2995	2995	0
155	20250206	174900	94638165	2995	2995	2995	2995	0
156	20250206	174800	94638165	2995	2995	2995	2995	0
157	20250206	174700	94638165	2995	2995	2995	2995	0
158	20250206	174600	94638165	2995	2995	2995	2995	0
159	20250206	174500	94638165	2995	2995	2995	2995	0
160	20250206	174400	94638165	2995	2995	2995	2995	0
161	20250206	174300	94638165	2995	2995	2995	2995	0
162	20250206	174200	94638165	2995	2995	2995	2995	0
163	20250206	174100	94638165	2995	2995	2995	2995	0
164	20250206	174000	94638165	2995	2995	2995	2995	0
165	20250206	173900	94638165	2995	2995	2995	2995	0
166	20250206	173800	94638165	2995	2995	2995	2995	0
167	20250206	173700	94638165	2995	2995	2995	2995	0
168	20250206	173600	94638165	2995	2995	2995	2995	0
169	20250206	173500	94638165	2995	2995	2995	2995	0
170	20250206	173400	94638165	2995	2995	2995	2995	0
171	20250206	173300	94638165	2995	2995	2995	2995	0
172	20250206	173200	94638165	2995	2995	2995	2995	0
173	20250206	173100	94638165	2995	2995	2995	2995	0
174	20250206	173000	94638165	2995	2995	2995	2995	0
175	20250206	172900	94638165	2995	2995	2995	2995	0
176	20250206	172800	94638165	2995	2995	2995	2995	0
177	20250206	172700	94638165	2995	2995	2995	2995	0
178	20250206	172600	94638165	2995	2995	2995	2995	0
179	20250206	172500	94638165	2995	2995	2995	2995	0
180	20250206	172400	94638165	2995	2995	2995	2995	0
181	20250206	172300	94638165	2995	2995	2995	2995	0
182	20250206	172200	94638165	2995	2995	2995	2995	386
183	20250206	172100	94638165	2995	2995	2995	2995	0
184	20250206	172000	94638165	2995	2995	2995	2995	0
185	20250206	171900	94638165	2995	2995	2995	2995	0
186	20250206	171800	94638165	2995	2995	2995	2995	0
187	20250206	171700	94638165	2995	2995	2995	2995	0
188	20250206	171600	94638165	2995	2995	2995	2995	0
189	20250206	171500	94638165	2995	2995	2995	2995	0
190	20250206	171400	94638165	2995	2995	2995	2995	0
191	20250206	171300	94638165	2995	2995	2995	2995	0
192	20250206	171200	94638165	2995	2995	2995	2995	0
193	20250206	171100	94638165	2995	2995	2995	2995	0
194	20250206	171000	94638165	2995	2995	2995	2995	0
195	20250206	170900	94638165	2995	2995	2995	2995	0
196	20250206	170800	94638165	2995	2995	2995	2995	0
197	20250206	170700	94638165	2995	2995	2995	2995	0
198	20250206	170600	94638165	2995	2995	2995	2995	0
199	20250206	170500	94638165	2995	2995	2995	2995	0
200	20250206	170400	94638165	2995	2995	2995	2995	0
201	20250206	170300	94638165	2995	2995	2995	2995	0
202	20250206	170200	94638165	2995	2995	2995	2995	0
203	20250206	170100	94638165	2995	2995	2995	2995	0
204	20250206	170000	94638165	2995	2995	2995	2995	0
205	20250206	165900	94638165	2995	2995	2995	2995	0
206	20250206	165800	94638165	2995	2995	2995	2995	0
207	20250206	165700	94638165	2995	2995	2995	2995	0
208	20250206	165600	94638165	2995	2995	2995	2995	0
209	20250206	165500	94638165	2995	2995	2995	2995	0
210	20250206	165400	94638165	2995	2995	2995	2995	0
211	20250206	165300	94638165	2995	2995	2995	2995	0
212	20250206	165200	94638165	2995	2995	2995	2995	386
213	20250206	165100	94638165	2995	2995	2995	2995	0
214	20250206	165000	94638165	2995	2995	2995	2995	0
215	20250206	164900	94638165	2995	2995	2995	2995	0
216	20250206	164800	94638165	2995	2995	2995	2995	0
217	20250206	164700	94638165	2995	2995	2995	2995	0
218	20250206	164600	94638165	2995	2995	2995	2995	0
219	20250206	164500	94638165	2995	2995	2995	2995	0
220	20250206	164400	94638165	2995	2995	2995	2995	0
221	20250206	164300	94638165	2995	2995	2995	2995	0
222	20250206	164200	94638165	2995	2995	2995	2995	0
223	20250206	164100	94638165	2995	2995	2995	2995	0
224	20250206	164000	94638165	2995	2995	2995	2995	0
225	20250206	163900	94638165	2995	2995	2995	2995	0
226	20250206	163800	94638165	2995	2995	2995	2995	0
227	20250206	163700	94638165	2995	2995	2995	2995	0
228	20250206	163600	94638165	2995	2995	2995	2995	0
229	20250206	163500	94638165	2995	2995	2995	2995	0
230	20250206	163400	94638165	2995	2995	2995	2995	0
231	20250206	163300	94638165	2995	2995	2995	2995	0
232	20250206	163200	94638165	2995	2995	2995	2995	0
233	20250206	163100	94638165	2995	2995	2995	2995	0
234	20250206	163000	94638165	2995	2995	2995	2995	0
235	20250206	162900	94638165	2995	2995	2995	2995	0
236	20250206	162800	94638165	2995	2995	2995	2995	0
237	20250206	162700	94638165	2995	2995	2995	2995	0
238	20250206	162600	94638165	2995	2995	2995	2995	0
239	20250206	162500	94638165	2995	2995	2995	2995	0
240	20250206	162400	94638165	2995	2995	2995	2995	0
241	20250206	162300	94638165	2995	2995	2995	2995	0
242	20250206	162200	94638165	2995	2995	2995	2995	386
243	20250206	162100	94638165	2995	2995	2995	2995	0
244	20250206	162000	94638165	2995	2995	2995	2995	0
245	20250206	161900	94638165	2995	2995	2995	2995	0
246	20250206	161800	94638165	2995	2995	2995	2995	0
247	20250206	161700	94638165	2995	2995	2995	2995	0
248	20250206	161600	94638165	2995	2995	2995	2995	0
249	20250206	161500	94638165	2995	2995	2995	2995	0
250	20250206	161400	94638165	2995	2995	2995	2995	0
251	20250206	161300	94638165	2995	2995	2995	2995	0
252	20250206	161200	94638165	2995	2995	2995	2995	0
253	20250206	161100	94638165	2995	2995	2995	2995	0
254	20250206	161000	94638165	2995	2995	2995	2995	0
255	20250206	160900	94638165	2995	2995	2995	2995	0
256	20250206	160800	94638165	2995	2995	2995	2995	0
257	20250206	160700	94638165	2995	2995	2995	2995	0
258	20250206	160600	94638165	2995	2995	2995	2995	0
259	20250206	160500	94638165	2995	2995	2995	2995	0
260	20250206	160400	94638165	2995	2995	2995	2995	0
261	20250206	160300	94638165	2995	2995	2995	2995	0
262	20250206	160200	94638165	2995	2995	2995	2995	0
263	20250206	160100	94638165	2995	2995	2995	2995	0
264	20250206	160000	94638165	2995	2995	2995	2995	0
265	20250206	155900	94638165	2995	2995	2995	2995	0
266	20250206	155800	94638165	2995	2995	2995	2995	0
267	20250206	155700	94638165	2995	2995	2995	2995	0
268	20250206	155600	94638165	2995	2995	2995	2995	0
269	20250206	155500	94638165	2995	2995	2995	2995	0
270	20250206	155400	94638165	2995	2995	2995	2995	0
271	20250206	155300	94638165	2995	2995	2995	2995	0
272	20250206	155200	94638165	2995	2995	2995	2995	386
273	20250206	155100	94638165	2995	2995	2995	2995	0
274	20250206	155000	94638165	2995	2995	2995	2995	0
275	20250206	154900	94638165	2995	2995	2995	2995	0
276	20250206	154800	94638165	2995	2995	2995	2995	0
277	20250206	154700	94638165	2995	2995	2995	2995	0
278	20250206	154600	94638165	2995	2995	2995	2995	0
279	20250206	154500	94638165	2995	2995	2995	2995	0
280	20250206	154400	94638165	2995	2995	2995	2995	0
281	20250206	154300	94638165	2995	2995	2995	2995	0
282	20250206	154200	94638165	2995	2995	2995	2995	0
283	20250206	154100	94638165	2995	2995	2995	2995	0
284	20250206	154000	94638165	2995	2995	2995	2995	0
285	20250206	153900	94638165	2995	2995	2995	2995	0
286	20250206	153800	94638165	2995	2995	2995	2995	0
287	20250206	153700	94638165	2995	2995	2995	2995	0
288	20250206	153600	94638165	2995	2995	2995	2995	0
289	20250206	153500	94638165	2995	2995	2995	2995	0
290	20250206	153400	94638165	2995	2995	2995	2995	0
291	20250206	153300	94638165	2995	2995	2995	2995	0
292	20250206	153200	94638165	2995	2995	2995	2995	0
293	20250206	153100	94638165	2995	2995	2995	2995	0
294	20250206	153000	94638165	2995	2995	2995	2995	386
295	20250206	152900	93482095	2990	2990	2990	2990	0
296	20250206	152800	93482095	2990	2990	2990	2990	0
297	20250206	152700	93482095	2990	2990	2990	2990	0
298	20250206	152600	93482095	2990	2990	2990	2990	0
299	20250206	152500	93482095	2990	2990	2990	2990	0
300	20250206	152400	93482095	2990	2990	2990	2990	0
301	20250206	152300	93482095	2990	2990	2990	2990	0
302	20250206	152200	93482095	2990	2990	2990	2990	0
303	20250206	152100	93482095	2990	2990	2990	2990	0
304	20250206	152000	93482095	2990	2990	2990	2990	0
305	20250206	151900	93482095	2990	2990	2990	2990	0
306	20250206	151800	93482095	2990	2990	2990	2990	0
307	20250206	151700	93482095	2990	2990	2990	2990	201
308	20250206	151600	92881105	2990	2990	2990	2990	2
309	20250206	151500	92875125	2995	2995	2995	2995	0
310	20250206	151400	92875125	2995	2995	2995	2995	0
311	20250206	151300	92875125	2995	2995	2995	2995	0
312	20250206	151200	92875125	2995	2995	2995	2995	0
313	20250206	151100	92875125	2995	2995	2995	2995	0
314	20250206	151000	92875125	2995	2995	2995	2995	0
315	20250206	150900	92875125	2995	2990	2995	2990	101
316	20250206	150800	92573130	2995	2995	2995	2995	15
317	20250206	150700	92528205	2995	2995	2995	2995	0
318	20250206	150600	92528205	2995	2995	2995	2995	0
319	20250206	150500	92528205	2995	2995	2995	2995	0
320	20250206	150400	92528205	2995	2995	2995	2995	0
321	20250206	150300	92528205	2995	2995	2995	2995	0
322	20250206	150200	92528205	2995	2995	2995	2995	0
323	20250206	150100	92528205	2995	2990	2995	2990	101
324	20250206	150000	92226210	2995	2995	2995	2995	0
325	20250206	145900	92226210	2995	2995	2995	2995	0
326	20250206	145800	92226210	2995	2995	2995	2995	0
327	20250206	145700	92226210	2995	2995	2995	2995	0
328	20250206	145600	92226210	2995	2995	2995	2995	0
329	20250206	145500	92226210	2995	2995	2995	2995	0
330	20250206	145400	92226210	2995	2995	2995	2995	0
331	20250206	145300	92226210	2995	2995	2995	2995	0
332	20250206	145200	92226210	2995	2995	2995	2995	0
333	20250206	145100	92226210	2995	2995	2995	2995	0
334	20250206	145000	92226210	2995	2995	2995	2995	1
335	20250206	144900	92223215	2995	2995	2995	2995	0
336	20250206	144800	92223215	2995	2995	2995	2995	0
337	20250206	144700	92223215	2995	2995	2995	2995	200
338	20250206	144600	91624215	2995	2995	2995	2995	0
339	20250206	144500	91624215	2995	2995	2995	2995	0
340	20250206	144400	91624215	2995	2995	2995	2995	67
341	20250206	144300	91423550	2995	2995	2995	2995	0
342	20250206	144200	91423550	2995	2995	2995	2995	0
343	20250206	144100	91423550	2995	2995	2995	2990	111
344	20250206	144000	91091605	2995	2995	2995	2995	0
345	20250206	143900	91091605	2995	2995	2995	2995	0
346	20250206	143800	91091605	2995	2995	2995	2995	0
347	20250206	143700	91091605	2995	2995	2995	2995	0
348	20250206	143600	91091605	2995	2995	2995	2995	0
349	20250206	143500	91091605	2995	2995	2995	2995	0
350	20250206	143400	91091605	2995	2995	2995	2995	0
351	20250206	143300	91091605	2995	2990	2995	2990	373
352	20250206	143200	89976330	2990	2990	2990	2990	1000
353	20250206	143100	86986330	2985	2985	2985	2985	0
354	20250206	143000	86986330	2985	2985	2985	2985	0
355	20250206	142900	86986330	2985	2985	2985	2985	93
356	20250206	142800	86708725	2990	2990	2990	2990	45
357	20250206	142700	86574175	2995	2995	2995	2995	0
358	20250206	142600	86574175	2995	2995	2995	2995	0
359	20250206	142500	86574175	2995	2995	2995	2995	0
360	20250206	142400	86574175	2995	2995	2995	2995	0
361	20250206	142300	86574175	2995	2995	2995	2995	0
362	20250206	142200	86574175	2995	2995	2995	2995	0
363	20250206	142100	86574175	2995	2995	2995	2995	0
364	20250206	142000	86574175	2995	2995	2995	2995	0
365	20250206	141900	86574175	2995	2995	2995	2995	0
366	20250206	141800	86574175	2995	2995	2995	2995	1
367	20250206	141700	86571180	2990	2990	2990	2990	666
368	20250206	141600	84579840	2995	2990	2995	2990	301
369	20250206	141500	83679845	2990	2995	2995	2990	229
370	20250206	141400	82995115	2995	2995	2995	2995	0
371	20250206	141300	82995115	2995	2995	2995	2995	0
372	20250206	141200	82995115	2995	2995	2995	2995	0
373	20250206	141100	82995115	2995	2995	2995	2995	0
374	20250206	141000	82995115	2995	2995	2995	2995	0
375	20250206	140900	82995115	2995	2990	2995	2990	484
376	20250206	140800	81547950	3000	3000	3000	3000	0
377	20250206	140700	81547950	3000	3000	3000	3000	0
378	20250206	140600	81547950	3000	3000	3000	3000	1
379	20250206	140500	81544950	2990	2990	2990	2990	35
380	20250206	140400	81440300	3000	3000	3000	3000	0
381	20250206	140300	81440300	3000	3000	3000	3000	0
382	20250206	140200	81440300	3000	3000	3000	3000	0
383	20250206	140100	81440300	3000	3000	3000	3000	0
384	20250206	140000	81440300	3000	3000	3000	3000	0
385	20250206	135900	81440300	3000	3000	3000	3000	0
386	20250206	135800	81440300	3000	3000	3000	3000	0
387	20250206	135700	81440300	3000	3000	3000	3000	4
388	20250206	135600	81428300	3000	3000	3000	3000	512
389	20250206	135500	79892300	3000	3000	3000	3000	0
390	20250206	135400	79892300	3000	3000	3000	3000	0
391	20250206	135300	79892300	3000	3000	3000	3000	0
392	20250206	135200	79892300	3000	2995	3000	2995	1694
393	20250206	135100	74818765	3000	2995	3000	2995	345
394	20250206	135000	73785315	3000	3000	3000	3000	0
395	20250206	134900	73785315	3000	3000	3000	3000	0
396	20250206	134800	73785315	3000	3000	3000	3000	0
397	20250206	134700	73785315	3000	3000	3000	3000	0
398	20250206	134600	73785315	3000	3000	3000	3000	0
399	20250206	134500	73785315	3000	3000	3000	3000	0
400	20250206	134400	73785315	3000	3000	3000	3000	0
401	20250206	134300	73785315	3000	3000	3000	3000	35
402	20250206	134200	73680315	3000	3000	3000	3000	1
403	20250206	134100	73677315	2990	2990	2990	2990	20
404	20250206	134000	73617515	3000	3000	3000	3000	0
405	20250206	133900	73617515	3000	3000	3000	3000	0
406	20250206	133800	73617515	3000	3000	3000	3000	0
407	20250206	133700	73617515	3000	3000	3000	3000	0
408	20250206	133600	73617515	3000	3000	3000	3000	0
409	20250206	133500	73617515	3000	3000	3000	3000	0
410	20250206	133400	73617515	3000	3000	3000	3000	1
411	20250206	133300	73614515	2990	2990	2990	2990	918
412	20250206	133200	70869695	3000	3000	3000	3000	0
413	20250206	133100	70869695	3000	3000	3000	3000	0
414	20250206	133000	70869695	3000	3000	3000	3000	0
415	20250206	132900	70869695	3000	3000	3000	3000	0
416	20250206	132800	70869695	3000	3000	3000	3000	0
417	20250206	132700	70869695	3000	3000	3000	3000	0
418	20250206	132600	70869695	3000	3000	3000	3000	0
419	20250206	132500	70869695	3000	2995	3000	2990	18
420	20250206	132400	70815835	3000	2990	3000	2990	301
421	20250206	132300	69915835	3000	3000	3000	3000	0
422	20250206	132200	69915835	3000	3000	3000	3000	0
423	20250206	132100	69915835	3000	3000	3000	3000	0
424	20250206	132000	69915835	3000	3000	3000	3000	0
425	20250206	131900	69915835	3000	3000	3000	3000	0
426	20250206	131800	69915835	3000	3000	3000	3000	0
427	20250206	131700	69915835	3000	3000	3000	3000	0
428	20250206	131600	69915835	3000	3000	3000	3000	0
429	20250206	131500	69915835	3000	3000	3000	3000	0
430	20250206	131400	69915835	3000	3000	3000	3000	0
431	20250206	131300	69915835	3000	3000	3000	3000	3
432	20250206	131200	69906835	2995	2995	2995	2995	1
433	20250206	131100	69903840	3000	3000	3000	3000	0
434	20250206	131000	69903840	3000	3000	3000	3000	0
435	20250206	130900	69903840	3000	3000	3000	3000	0
436	20250206	130800	69903840	3000	3000	3000	3000	0
437	20250206	130700	69903840	3000	3000	3000	3000	0
438	20250206	130600	69903840	3000	3000	3000	3000	0
439	20250206	130500	69903840	3000	3000	3000	3000	0
440	20250206	130400	69903840	3000	3000	3000	3000	0
441	20250206	130300	69903840	3000	3000	3000	3000	0
442	20250206	130200	69903840	3000	2990	3000	2990	378
443	20250206	130100	68773610	3000	3000	3000	3000	0
444	20250206	130000	68773610	3000	2995	3000	2990	3012
445	20250206	125900	59766730	3005	3005	3005	3005	0
446	20250206	125800	59766730	3005	3005	3005	3005	0
447	20250206	125700	59766730	3005	3005	3005	3005	0
448	20250206	125600	59766730	3005	3005	3005	3005	0
449	20250206	125500	59766730	3005	3005	3005	3005	0
450	20250206	125400	59766730	3005	3005	3005	3005	0
451	20250206	125300	59766730	3005	3005	3005	3005	0
452	20250206	125200	59766730	3005	3005	3005	3005	1
453	20250206	125100	59763725	3000	3000	3000	3000	7
454	20250206	125000	59742725	3005	3005	3005	3005	0
455	20250206	124900	59742725	3005	3005	3005	3005	0
456	20250206	124800	59742725	3005	3005	3005	3005	0
457	20250206	124700	59742725	3005	3005	3005	3005	0
458	20250206	124600	59742725	3005	3005	3005	3005	0
459	20250206	124500	59742725	3005	3005	3005	3005	0
460	20250206	124400	59742725	3005	3005	3005	3005	0
461	20250206	124300	59742725	3005	3005	3005	3005	0
462	20250206	124200	59742725	3005	3005	3005	3005	10
463	20250206	124100	59712675	3005	3005	3005	3005	0
464	20250206	124000	59712675	3005	3005	3005	3005	10
465	20250206	123900	59682625	3005	3005	3005	3005	0
466	20250206	123800	59682625	3005	3005	3005	3005	0
467	20250206	123700	59682625	3005	3005	3005	3005	0
468	20250206	123600	59682625	3005	3005	3005	3005	0
469	20250206	123500	59682625	3005	3005	3005	3005	0
470	20250206	123400	59682625	3005	3005	3005	3005	0
471	20250206	123300	59682625	3005	3005	3005	3005	0
472	20250206	123200	59682625	3005	3005	3005	3005	0
473	20250206	123100	59682625	3005	3005	3005	3005	0
474	20250206	123000	59682625	3005	3005	3005	3005	0
475	20250206	122900	59682625	3005	3005	3005	3005	0
476	20250206	122800	59682625	3005	3000	3005	3000	21
477	20250206	122700	59619620	3005	3005	3005	3005	0
478	20250206	122600	59619620	3005	3005	3005	3005	0
479	20250206	122500	59619620	3005	3005	3005	3005	0
480	20250206	122400	59619620	3005	3005	3005	3005	0
481	20250206	122300	59619620	3005	3005	3005	3005	0
482	20250206	122200	59619620	3005	2995	3005	2995	280
483	20250206	122100	58781010	3005	3005	3005	3005	0
484	20250206	122000	58781010	3005	3005	3005	3005	0
485	20250206	121900	58781010	3005	3005	3005	3005	0
486	20250206	121800	58781010	3005	3005	3005	3005	0
487	20250206	121700	58781010	3005	3005	3005	3005	0
488	20250206	121600	58781010	3005	3005	3005	3005	3
489	20250206	121500	58771995	3005	3005	3005	3005	0
490	20250206	121400	58771995	3005	3005	3005	3005	0
491	20250206	121300	58771995	3005	3005	3005	3005	0
492	20250206	121200	58771995	3005	2995	3005	2995	122
493	20250206	121100	58406595	3005	3005	3005	3005	0
494	20250206	121000	58406595	3005	3005	3005	3005	0
495	20250206	120900	58406595	3005	3005	3005	3005	0
496	20250206	120800	58406595	3005	3005	3005	3005	0
497	20250206	120700	58406595	3005	3005	3005	3005	0
498	20250206	120600	58406595	3005	3005	3005	3005	1
499	20250206	120500	58403590	3000	3000	3000	3000	0
500	20250206	120400	58403590	3000	3000	3000	3000	0
501	20250206	120300	58403590	3000	3000	3000	3000	0
502	20250206	120200	58403590	3000	3000	3000	3000	20
503	20250206	120100	58343590	3005	3000	3005	2990	1901
504	20250206	120000	52658245	3005	3005	3005	3005	0
505	20250206	115900	52658245	3005	3005	3005	3005	0
506	20250206	115800	52658245	3005	3005	3005	3005	0
507	20250206	115700	52658245	3005	3005	3005	3005	0
508	20250206	115600	52658245	3005	3005	3005	3005	0
509	20250206	115500	52658245	3005	3005	3005	3005	0
510	20250206	115400	52658245	3005	3005	3005	3005	0
511	20250206	115300	52658245	3005	3005	3005	3005	0
512	20250206	115200	52658245	3005	3005	3005	3005	1
513	20250206	115100	52655240	3005	3005	3005	3005	0
514	20250206	115000	52655240	3005	3005	3005	3005	0
515	20250206	114900	52655240	3005	3005	3005	3005	0
516	20250206	114800	52655240	3005	3005	3005	3005	0
517	20250206	114700	52655240	3005	3005	3005	3005	0
518	20250206	114600	52655240	3005	3005	3005	3005	33
519	20250206	114500	52556075	3005	3005	3005	3005	0
520	20250206	114400	52556075	3005	3005	3005	3005	0
521	20250206	114300	52556075	3005	3005	3005	3005	0
522	20250206	114200	52556075	3005	3005	3005	3005	0
523	20250206	114100	52556075	3005	3005	3005	3005	0
524	20250206	114000	52556075	3005	3005	3005	3005	6
525	20250206	113900	52538045	3005	3005	3005	3005	0
526	20250206	113800	52538045	3005	3005	3005	3005	100
527	20250206	113700	52237545	3005	3005	3005	3005	1
528	20250206	113600	52234540	3010	3010	3010	3010	0
529	20250206	113500	52234540	3010	3010	3010	3010	0
530	20250206	113400	52234540	3010	3010	3010	3010	0
531	20250206	113300	52234540	3010	3010	3010	3010	0
532	20250206	113200	52234540	3010	3000	3010	2995	982
533	20250206	113100	49293335	3010	3010	3010	3010	0
534	20250206	113000	49293335	3010	3010	3010	3010	2
535	20250206	112900	49287315	3010	3005	3010	3005	981
536	20250206	112800	46335000	3005	3005	3005	3005	0
537	20250206	112700	46335000	3005	3005	3005	3005	1
538	20250206	112600	46331995	3010	3010	3010	3010	0
539	20250206	112500	46331995	3010	3010	3010	3010	0
540	20250206	112400	46331995	3010	3010	3010	3010	0
541	20250206	112300	46331995	3010	3010	3010	3010	0
542	20250206	112200	46331995	3010	3010	3010	3010	0
543	20250206	112100	46331995	3010	3010	3010	3010	0
544	20250206	112000	46331995	3010	3000	3010	3000	4585
545	20250206	111900	32576985	3000	3000	3000	3000	0
546	20250206	111800	32576985	3000	3000	3000	3000	4
547	20250206	111700	32564985	3000	3000	3000	3000	0
548	20250206	111600	32564985	3000	3000	3000	3000	0
549	20250206	111500	32564985	3000	3000	3000	3000	0
550	20250206	111400	32564985	3000	3000	3000	3000	0
551	20250206	111300	32564985	3000	3000	3000	3000	0
552	20250206	111200	32564985	3000	3000	3000	3000	0
553	20250206	111100	32564985	3000	3000	3000	3000	0
554	20250206	111000	32564985	3000	3000	3000	3000	10
555	20250206	110900	32534985	3000	3000	3000	3000	0
556	20250206	110800	32534985	3000	3000	3000	3000	0
557	20250206	110700	32534985	3000	3000	3000	3000	0
558	20250206	110600	32534985	3000	3000	3000	3000	0
559	20250206	110500	32534985	3000	3000	3000	3000	0
560	20250206	110400	32534985	3000	3000	3000	3000	0
561	20250206	110300	32534985	3000	3000	3000	3000	0
562	20250206	110200	32534985	3000	3000	3000	3000	0
563	20250206	110100	32534985	3000	3000	3000	3000	0
564	20250206	110000	32534985	3000	3000	3000	3000	0
565	20250206	105900	32534985	3000	3000	3000	3000	0
566	20250206	105800	32534985	3000	3000	3000	3000	0
567	20250206	105700	32534985	3000	3000	3000	3000	1
568	20250206	105600	32531985	2990	2990	2990	2990	0
569	20250206	105500	32531985	2990	2990	2990	2990	1
570	20250206	105400	32528995	3000	3000	3000	3000	0
571	20250206	105300	32528995	3000	3000	3000	3000	0
572	20250206	105200	32528995	3000	3000	3000	3000	0
573	20250206	105100	32528995	3000	3000	3000	3000	0
574	20250206	105000	32528995	3000	3000	3000	3000	0
575	20250206	104900	32528995	3000	3000	3000	3000	0
576	20250206	104800	32528995	3000	3000	3000	3000	0
577	20250206	104700	32528995	3000	3000	3000	3000	0
578	20250206	104600	32528995	3000	3000	3000	3000	0
579	20250206	104500	32528995	3000	2990	3000	2990	331
580	20250206	104400	31539295	3000	2995	3000	2990	31
581	20250206	104300	31446455	2995	2995	2995	2995	0
582	20250206	104200	31446455	2995	2995	2995	2995	0
583	20250206	104100	31446455	2995	2995	2995	2995	0
584	20250206	104000	31446455	2995	2995	2995	2995	0
585	20250206	103900	31446455	2995	2995	2995	2995	0
586	20250206	103800	31446455	2995	2995	2995	2995	0
587	20250206	103700	31446455	2995	2995	2995	2995	0
588	20250206	103600	31446455	2995	2995	2995	2995	1
589	20250206	103500	31443460	2990	2990	2990	2990	0
590	20250206	103400	31443460	2990	2990	2990	2990	11
591	20250206	103300	31410570	2995	2995	2995	2995	0
592	20250206	103200	31410570	2995	2995	2995	2995	2
593	20250206	103100	31404580	3000	3000	3000	3000	0
594	20250206	103000	31404580	3000	3000	3000	3000	0
595	20250206	102900	31404580	3000	3000	3000	3000	0
596	20250206	102800	31404580	3000	3000	3000	3000	0
597	20250206	102700	31404580	3000	3000	3000	3000	0
598	20250206	102600	31404580	3000	3000	3000	3000	0
599	20250206	102500	31404580	3000	3000	3000	3000	0
600	20250206	102400	31404580	3000	3000	3000	3000	0
601	20250206	102300	31404580	3000	3000	3000	3000	0
602	20250206	102200	31404580	3000	3000	3000	3000	0
603	20250206	102100	31404580	3000	2995	3000	2990	9
604	20250206	102000	31377620	3000	3000	3000	3000	0
605	20250206	101900	31377620	3000	2990	3000	2990	12
606	20250206	101800	31341720	3000	3000	3000	3000	0
607	20250206	101700	31341720	3000	3000	3000	3000	0
608	20250206	101600	31341720	3000	3000	3000	3000	0
609	20250206	101500	31341720	3000	3000	3000	3000	10
610	20250206	101400	31311720	3000	3000	3000	2985	1723
611	20250206	101300	26165895	3000	3000	3000	3000	0
612	20250206	101200	26165895	3000	3000	3000	3000	0
613	20250206	101100	26165895	3000	3000	3000	3000	0
614	20250206	101000	26165895	3000	3000	3000	3000	15
615	20250206	100900	26120895	3000	3000	3000	3000	0
616	20250206	100800	26120895	3000	3000	3000	3000	100
617	20250206	100700	25820895	3000	3000	3000	3000	0
618	20250206	100600	25820895	3000	3000	3000	3000	1
619	20250206	100500	25817895	3000	3000	3000	3000	6
620	20250206	100400	25799895	3000	3000	3000	3000	0
621	20250206	100300	25799895	3000	3000	3000	3000	0
622	20250206	100200	25799895	3000	3000	3000	3000	1
623	20250206	100100	25796895	2995	2995	2995	2995	0
624	20250206	100000	25796895	2995	2995	2995	2995	1
625	20250206	095900	25793900	3000	3000	3000	3000	0
626	20250206	095800	25793900	3000	3000	3000	3000	0
627	20250206	095700	25793900	3000	3000	3000	3000	0
628	20250206	095600	25793900	3000	3000	3000	3000	0
629	20250206	095500	25793900	3000	2995	3000	2995	2
630	20250206	095400	25787905	3000	3000	3000	3000	0
631	20250206	095300	25787905	3000	3000	3000	3000	0
632	20250206	095200	25787905	3000	3000	3000	3000	0
633	20250206	095100	25787905	3000	3000	3000	3000	0
634	20250206	095000	25787905	3000	3000	3000	3000	0
635	20250206	094900	25787905	3000	3000	3000	3000	0
636	20250206	094800	25787905	3000	2995	3000	2995	10
637	20250206	094700	25757950	3000	3000	3000	3000	1
638	20250206	094600	25754950	3000	3000	3000	3000	0
639	20250206	094500	25754950	3000	3000	3000	3000	0
640	20250206	094400	25754950	3000	3000	3000	3000	3
641	20250206	094300	25745950	3000	3000	3000	3000	3
642	20250206	094200	25736950	3000	3000	3000	3000	0
643	20250206	094100	25736950	3000	3000	3000	3000	1
644	20250206	094000	25733950	2995	2995	2995	2995	3
645	20250206	093900	25724965	3000	2985	3000	2985	29
646	20250206	093800	25638385	3000	3000	3000	3000	0
647	20250206	093700	25638385	3000	3000	3000	3000	0
648	20250206	093600	25638385	3000	3000	3000	3000	1
649	20250206	093500	25635385	2985	2985	2985	2985	1000
650	20250206	093400	22650385	3000	3000	3000	3000	0
651	20250206	093300	22650385	3000	3000	3000	3000	0
652	20250206	093200	22650385	3000	3000	3000	3000	0
653	20250206	093100	22650385	3000	3000	3000	3000	1
654	20250206	093000	22647385	2985	2990	2990	2985	500
655	20250206	092900	21154385	2990	2990	2990	2990	0
656	20250206	092800	21154385	2990	2990	2990	2990	0
657	20250206	092700	21154385	2990	2990	2990	2990	112
658	20250206	092600	20819505	3000	3000	3000	3000	7
659	20250206	092500	20798505	3000	3000	3000	3000	15
660	20250206	092400	20753505	3000	3000	3000	3000	0
661	20250206	092300	20753505	3000	3000	3000	3000	33
662	20250206	092200	20654505	2985	2985	2985	2985	400
663	20250206	092100	19460505	3000	3000	3000	3000	6
664	20250206	092000	19442505	3000	3000	3000	3000	0
665	20250206	091900	19442505	3000	2990	3000	2990	194
666	20250206	091800	18862435	2990	3000	3000	2990	358
667	20250206	091700	17792005	2990	2995	2995	2990	18
668	20250206	091600	17738160	3000	3000	3000	3000	0
669	20250206	091500	17738160	3000	3000	3000	3000	0
670	20250206	091400	17738160	3000	3000	3000	3000	0
671	20250206	091300	17738160	3000	3000	3000	3000	50
672	20250206	091200	17588160	3000	3000	3000	3000	0
673	20250206	091100	17588160	3000	3000	3000	3000	0
674	20250206	091000	17588160	3000	3000	3000	3000	0
675	20250206	090900	17588160	3000	3000	3000	3000	2469
676	20250206	090800	10181160	3005	3005	3005	3005	46
677	20250206	090700	10042930	3005	3005	3005	3005	462
678	20250206	090600	8654620	3005	3005	3005	3005	296
679	20250206	090500	7765140	3005	3005	3005	3005	26
680	20250206	090400	7687010	3000	3000	3000	3000	243
681	20250206	090300	6958010	3010	3010	3010	3010	0
682	20250206	090200	6958010	3010	3000	3010	3000	11
683	20250206	090100	6925000	3005	3005	3005	3005	0
684	20250206	090000	6925000	3005	3010	3010	3005	2301