KissMeData/130580/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202400	75816105	4750	4750	4750	4750	4
3	20250207	202300	75816105	4750	4750	4750	4750	0
4	20250207	202200	75816105	4750	4750	4750	4750	0
5	20250207	202100	75816105	4750	4750	4750	4750	0
6	20250207	202000	75816105	4750	4750	4750	4750	0
7	20250207	201900	75816105	4750	4750	4750	4750	0
8	20250207	201800	75816105	4750	4750	4750	4750	0
9	20250207	201700	75816105	4750	4750	4750	4750	0
10	20250207	201600	75816105	4750	4750	4750	4750	0
11	20250207	201500	75816105	4750	4750	4750	4750	0
12	20250207	201400	75816105	4750	4750	4750	4750	0
13	20250207	201300	75816105	4750	4750	4750	4750	0
14	20250207	201200	75816105	4750	4750	4750	4750	0
15	20250207	201100	75816105	4750	4750	4750	4750	0
16	20250207	201000	75816105	4750	4750	4750	4750	0
17	20250207	200900	75816105	4750	4750	4750	4750	0
18	20250207	200800	75816105	4750	4750	4750	4750	0
19	20250207	200700	75816105	4750	4750	4750	4750	0
20	20250207	200600	75816105	4750	4750	4750	4750	0
21	20250207	200500	75816105	4750	4750	4750	4750	0
22	20250207	200400	75816105	4750	4750	4750	4750	0
23	20250207	200300	75816105	4750	4750	4750	4750	0
24	20250207	200200	75816105	4750	4750	4750	4750	0
25	20250207	200100	75816105	4750	4750	4750	4750	0
26	20250207	200000	75816105	4750	4750	4750	4750	0
27	20250207	195900	75816105	4750	4750	4750	4750	0
28	20250207	195800	75816105	4750	4750	4750	4750	0
29	20250207	195700	75816105	4750	4750	4750	4750	0
30	20250207	195600	75816105	4750	4750	4750	4750	0
31	20250207	195500	75816105	4750	4750	4750	4750	0
32	20250207	195400	75816105	4750	4750	4750	4750	4
33	20250207	195300	75816105	4750	4750	4750	4750	0
34	20250207	195200	75816105	4750	4750	4750	4750	0
35	20250207	195100	75816105	4750	4750	4750	4750	0
36	20250207	195000	75816105	4750	4750	4750	4750	0
37	20250207	194900	75816105	4750	4750	4750	4750	0
38	20250207	194800	75816105	4750	4750	4750	4750	0
39	20250207	194700	75816105	4750	4750	4750	4750	0
40	20250207	194600	75816105	4750	4750	4750	4750	0
41	20250207	194500	75816105	4750	4750	4750	4750	0
42	20250207	194400	75816105	4750	4750	4750	4750	0
43	20250207	194300	75816105	4750	4750	4750	4750	0
44	20250207	194200	75816105	4750	4750	4750	4750	0
45	20250207	194100	75816105	4750	4750	4750	4750	0
46	20250207	194000	75816105	4750	4750	4750	4750	0
47	20250207	193900	75816105	4750	4750	4750	4750	0
48	20250207	193800	75816105	4750	4750	4750	4750	0
49	20250207	193700	75816105	4750	4750	4750	4750	0
50	20250207	193600	75816105	4750	4750	4750	4750	0
51	20250207	193500	75816105	4750	4750	4750	4750	0
52	20250207	193400	75816105	4750	4750	4750	4750	0
53	20250207	193300	75816105	4750	4750	4750	4750	0
54	20250207	193200	75816105	4750	4750	4750	4750	0
55	20250207	193100	75816105	4750	4750	4750	4750	0
56	20250207	193000	75816105	4750	4750	4750	4750	0
57	20250207	192900	75816105	4750	4750	4750	4750	0
58	20250207	192800	75816105	4750	4750	4750	4750	0
59	20250207	192700	75816105	4750	4750	4750	4750	0
60	20250207	192600	75816105	4750	4750	4750	4750	0
61	20250207	192500	75816105	4750	4750	4750	4750	0
62	20250207	192400	75816105	4750	4750	4750	4750	4
63	20250207	192300	75816105	4750	4750	4750	4750	0
64	20250207	192200	75816105	4750	4750	4750	4750	0
65	20250207	192100	75816105	4750	4750	4750	4750	0
66	20250207	192000	75816105	4750	4750	4750	4750	0
67	20250207	191900	75816105	4750	4750	4750	4750	0
68	20250207	191800	75816105	4750	4750	4750	4750	0
69	20250207	191700	75816105	4750	4750	4750	4750	0
70	20250207	191600	75816105	4750	4750	4750	4750	0
71	20250207	191500	75816105	4750	4750	4750	4750	0
72	20250207	191400	75816105	4750	4750	4750	4750	0
73	20250207	191300	75816105	4750	4750	4750	4750	0
74	20250207	191200	75816105	4750	4750	4750	4750	0
75	20250207	191100	75816105	4750	4750	4750	4750	0
76	20250207	191000	75816105	4750	4750	4750	4750	0
77	20250207	190900	75816105	4750	4750	4750	4750	0
78	20250207	190800	75816105	4750	4750	4750	4750	0
79	20250207	190700	75816105	4750	4750	4750	4750	0
80	20250207	190600	75816105	4750	4750	4750	4750	0
81	20250207	190500	75816105	4750	4750	4750	4750	0
82	20250207	190400	75816105	4750	4750	4750	4750	0
83	20250207	190300	75816105	4750	4750	4750	4750	0
84	20250207	190200	75816105	4750	4750	4750	4750	0
85	20250207	190100	75816105	4750	4750	4750	4750	0
86	20250207	190000	75816105	4750	4750	4750	4750	0
87	20250207	185900	75816105	4750	4750	4750	4750	0
88	20250207	185800	75816105	4750	4750	4750	4750	0
89	20250207	185700	75816105	4750	4750	4750	4750	0
90	20250207	185600	75816105	4750	4750	4750	4750	0
91	20250207	185500	75816105	4750	4750	4750	4750	0
92	20250207	185400	75816105	4750	4750	4750	4750	4
93	20250207	185300	75816105	4750	4750	4750	4750	0
94	20250207	185200	75816105	4750	4750	4750	4750	0
95	20250207	185100	75816105	4750	4750	4750	4750	0
96	20250207	185000	75816105	4750	4750	4750	4750	0
97	20250207	184900	75816105	4750	4750	4750	4750	0
98	20250207	184800	75816105	4750	4750	4750	4750	0
99	20250207	184700	75816105	4750	4750	4750	4750	0
100	20250207	184600	75816105	4750	4750	4750	4750	0
101	20250207	184500	75816105	4750	4750	4750	4750	0
102	20250207	184400	75816105	4750	4750	4750	4750	0
103	20250207	184300	75816105	4750	4750	4750	4750	0
104	20250207	184200	75816105	4750	4750	4750	4750	0
105	20250207	184100	75816105	4750	4750	4750	4750	0
106	20250207	184000	75816105	4750	4750	4750	4750	0
107	20250207	183900	75816105	4750	4750	4750	4750	0
108	20250207	183800	75816105	4750	4750	4750	4750	0
109	20250207	183700	75816105	4750	4750	4750	4750	0
110	20250207	183600	75816105	4750	4750	4750	4750	0
111	20250207	183500	75816105	4750	4750	4750	4750	0
112	20250207	183400	75816105	4750	4750	4750	4750	0
113	20250207	183300	75816105	4750	4750	4750	4750	0
114	20250207	183200	75816105	4750	4750	4750	4750	0
115	20250207	183100	75816105	4750	4750	4750	4750	0
116	20250207	183000	75816105	4750	4750	4750	4750	0
117	20250207	182900	75816105	4750	4750	4750	4750	0
118	20250207	182800	75816105	4750	4750	4750	4750	0
119	20250207	182700	75816105	4750	4750	4750	4750	0
120	20250207	182600	75816105	4750	4750	4750	4750	0
121	20250207	182500	75816105	4750	4750	4750	4750	0
122	20250207	182400	75816105	4750	4750	4750	4750	4
123	20250207	182300	75816105	4750	4750	4750	4750	0
124	20250207	182200	75816105	4750	4750	4750	4750	0
125	20250207	182100	75816105	4750	4750	4750	4750	0
126	20250207	182000	75816105	4750	4750	4750	4750	0
127	20250207	181900	75816105	4750	4750	4750	4750	0
128	20250207	181800	75816105	4750	4750	4750	4750	0
129	20250207	181700	75816105	4750	4750	4750	4750	0
130	20250207	181600	75816105	4750	4750	4750	4750	0
131	20250207	181500	75816105	4750	4750	4750	4750	0
132	20250207	181400	75816105	4750	4750	4750	4750	0
133	20250207	181300	75816105	4750	4750	4750	4750	0
134	20250207	181200	75816105	4750	4750	4750	4750	0
135	20250207	181100	75816105	4750	4750	4750	4750	0
136	20250207	181000	75816105	4750	4750	4750	4750	0
137	20250207	180900	75816105	4750	4750	4750	4750	0
138	20250207	180800	75816105	4750	4750	4750	4750	0
139	20250207	180700	75816105	4750	4750	4750	4750	0
140	20250207	180600	75816105	4750	4750	4750	4750	0
141	20250207	180500	75816105	4750	4750	4750	4750	0
142	20250207	180400	75816105	4750	4750	4750	4750	0
143	20250207	180300	75816105	4750	4750	4750	4750	0
144	20250207	180200	75816105	4750	4750	4750	4750	0
145	20250207	180100	75816105	4750	4750	4750	4750	0
146	20250207	180000	75816105	4750	4750	4750	4750	0
147	20250207	175900	75816105	4750	4750	4750	4750	0
148	20250207	175800	75816105	4750	4750	4750	4750	0
149	20250207	175700	75816105	4750	4750	4750	4750	0
150	20250207	175600	75816105	4750	4750	4750	4750	0
151	20250207	175500	75816105	4750	4750	4750	4750	0
152	20250207	175400	75816105	4750	4750	4750	4750	4
153	20250207	175300	75816105	4750	4750	4750	4750	0
154	20250207	175200	75816105	4750	4750	4750	4750	0
155	20250207	175100	75816105	4750	4750	4750	4750	0
156	20250207	175000	75816105	4750	4750	4750	4750	0
157	20250207	174900	75816105	4750	4750	4750	4750	0
158	20250207	174800	75816105	4750	4750	4750	4750	0
159	20250207	174700	75816105	4750	4750	4750	4750	0
160	20250207	174600	75816105	4750	4750	4750	4750	0
161	20250207	174500	75816105	4750	4750	4750	4750	0
162	20250207	174400	75816105	4750	4750	4750	4750	0
163	20250207	174300	75816105	4750	4750	4750	4750	0
164	20250207	174200	75816105	4750	4750	4750	4750	0
165	20250207	174100	75816105	4750	4750	4750	4750	0
166	20250207	174000	75816105	4750	4750	4750	4750	0
167	20250207	173900	75816105	4750	4750	4750	4750	0
168	20250207	173800	75816105	4750	4750	4750	4750	0
169	20250207	173700	75816105	4750	4750	4750	4750	0
170	20250207	173600	75816105	4750	4750	4750	4750	0
171	20250207	173500	75816105	4750	4750	4750	4750	0
172	20250207	173400	75816105	4750	4750	4750	4750	0
173	20250207	173300	75816105	4750	4750	4750	4750	0
174	20250207	173200	75816105	4750	4750	4750	4750	0
175	20250207	173100	75816105	4750	4750	4750	4750	0
176	20250207	173000	75816105	4750	4750	4750	4750	0
177	20250207	172900	75816105	4750	4750	4750	4750	0
178	20250207	172800	75816105	4750	4750	4750	4750	0
179	20250207	172700	75816105	4750	4750	4750	4750	0
180	20250207	172600	75816105	4750	4750	4750	4750	0
181	20250207	172500	75816105	4750	4750	4750	4750	0
182	20250207	172400	75816105	4750	4750	4750	4750	4
183	20250207	172300	75816105	4750	4750	4750	4750	0
184	20250207	172200	75816105	4750	4750	4750	4750	0
185	20250207	172100	75816105	4750	4750	4750	4750	0
186	20250207	172000	75816105	4750	4750	4750	4750	0
187	20250207	171900	75816105	4750	4750	4750	4750	0
188	20250207	171800	75816105	4750	4750	4750	4750	0
189	20250207	171700	75816105	4750	4750	4750	4750	0
190	20250207	171600	75816105	4750	4750	4750	4750	0
191	20250207	171500	75816105	4750	4750	4750	4750	0
192	20250207	171400	75816105	4750	4750	4750	4750	0
193	20250207	171300	75816105	4750	4750	4750	4750	0
194	20250207	171200	75816105	4750	4750	4750	4750	0
195	20250207	171100	75816105	4750	4750	4750	4750	0
196	20250207	171000	75816105	4750	4750	4750	4750	0
197	20250207	170900	75816105	4750	4750	4750	4750	0
198	20250207	170800	75816105	4750	4750	4750	4750	0
199	20250207	170700	75816105	4750	4750	4750	4750	0
200	20250207	170600	75816105	4750	4750	4750	4750	0
201	20250207	170500	75816105	4750	4750	4750	4750	0
202	20250207	170400	75816105	4750	4750	4750	4750	0
203	20250207	170300	75816105	4750	4750	4750	4750	0
204	20250207	170200	75816105	4750	4750	4750	4750	0
205	20250207	170100	75816105	4750	4750	4750	4750	0
206	20250207	170000	75816105	4750	4750	4750	4750	0
207	20250207	165900	75816105	4750	4750	4750	4750	0
208	20250207	165800	75816105	4750	4750	4750	4750	0
209	20250207	165700	75816105	4750	4750	4750	4750	0
210	20250207	165600	75816105	4750	4750	4750	4750	0
211	20250207	165500	75816105	4750	4750	4750	4750	0
212	20250207	165400	75816105	4750	4750	4750	4750	4
213	20250207	165300	75816105	4750	4750	4750	4750	0
214	20250207	165200	75816105	4750	4750	4750	4750	0
215	20250207	165100	75816105	4750	4750	4750	4750	0
216	20250207	165000	75816105	4750	4750	4750	4750	0
217	20250207	164900	75816105	4750	4750	4750	4750	0
218	20250207	164800	75816105	4750	4750	4750	4750	0
219	20250207	164700	75816105	4750	4750	4750	4750	0
220	20250207	164600	75816105	4750	4750	4750	4750	0
221	20250207	164500	75816105	4750	4750	4750	4750	0
222	20250207	164400	75816105	4750	4750	4750	4750	0
223	20250207	164300	75816105	4750	4750	4750	4750	0
224	20250207	164200	75816105	4750	4750	4750	4750	0
225	20250207	164100	75816105	4750	4750	4750	4750	0
226	20250207	164000	75816105	4750	4750	4750	4750	0
227	20250207	163900	75816105	4750	4750	4750	4750	0
228	20250207	163800	75816105	4750	4750	4750	4750	0
229	20250207	163700	75816105	4750	4750	4750	4750	0
230	20250207	163600	75816105	4750	4750	4750	4750	0
231	20250207	163500	75816105	4750	4750	4750	4750	0
232	20250207	163400	75816105	4750	4750	4750	4750	0
233	20250207	163300	75816105	4750	4750	4750	4750	0
234	20250207	163200	75816105	4750	4750	4750	4750	0
235	20250207	163100	75816105	4750	4750	4750	4750	0
236	20250207	163000	75816105	4750	4750	4750	4750	0
237	20250207	162900	75816105	4750	4750	4750	4750	0
238	20250207	162800	75816105	4750	4750	4750	4750	0
239	20250207	162700	75816105	4750	4750	4750	4750	0
240	20250207	162600	75816105	4750	4750	4750	4750	0
241	20250207	162500	75816105	4750	4750	4750	4750	0
242	20250207	162400	75816105	4750	4750	4750	4750	4
243	20250207	162300	75816105	4750	4750	4750	4750	0
244	20250207	162200	75816105	4750	4750	4750	4750	0
245	20250207	162100	75816105	4750	4750	4750	4750	0
246	20250207	162000	75816105	4750	4750	4750	4750	0
247	20250207	161900	75816105	4750	4750	4750	4750	0
248	20250207	161800	75816105	4750	4750	4750	4750	0
249	20250207	161700	75816105	4750	4750	4750	4750	0
250	20250207	161600	75816105	4750	4750	4750	4750	0
251	20250207	161500	75816105	4750	4750	4750	4750	0
252	20250207	161400	75816105	4750	4750	4750	4750	0
253	20250207	161300	75816105	4750	4750	4750	4750	0
254	20250207	161200	75816105	4750	4750	4750	4750	0
255	20250207	161100	75816105	4750	4750	4750	4750	0
256	20250207	161000	75816105	4750	4750	4750	4750	0
257	20250207	160900	75816105	4750	4750	4750	4750	0
258	20250207	160800	75816105	4750	4750	4750	4750	0
259	20250207	160700	75816105	4750	4750	4750	4750	0
260	20250207	160600	75816105	4750	4750	4750	4750	0
261	20250207	160500	75816105	4750	4750	4750	4750	0
262	20250207	160400	75816105	4750	4750	4750	4750	0
263	20250207	160300	75816105	4750	4750	4750	4750	0
264	20250207	160200	75816105	4750	4750	4750	4750	0
265	20250207	160100	75816105	4750	4750	4750	4750	0
266	20250207	160000	75816105	4750	4750	4750	4750	0
267	20250207	155900	75816105	4750	4750	4750	4750	0
268	20250207	155800	75816105	4750	4750	4750	4750	0
269	20250207	155700	75816105	4750	4750	4750	4750	0
270	20250207	155600	75816105	4750	4750	4750	4750	0
271	20250207	155500	75816105	4750	4750	4750	4750	0
272	20250207	155400	75816105	4750	4750	4750	4750	4
273	20250207	155300	75816105	4750	4750	4750	4750	0
274	20250207	155200	75816105	4750	4750	4750	4750	0
275	20250207	155100	75816105	4750	4750	4750	4750	0
276	20250207	155000	75816105	4750	4750	4750	4750	0
277	20250207	154900	75816105	4750	4750	4750	4750	0
278	20250207	154800	75816105	4750	4750	4750	4750	0
279	20250207	154700	75816105	4750	4750	4750	4750	0
280	20250207	154600	75816105	4750	4750	4750	4750	0
281	20250207	154500	75816105	4750	4750	4750	4750	0
282	20250207	154400	75816105	4750	4750	4750	4750	0
283	20250207	154300	75816105	4750	4750	4750	4750	0
284	20250207	154200	75816105	4750	4750	4750	4750	0
285	20250207	154100	75816105	4750	4750	4750	4750	0
286	20250207	154000	75816105	4750	4750	4750	4750	0
287	20250207	153900	75816105	4750	4750	4750	4750	0
288	20250207	153800	75816105	4750	4750	4750	4750	0
289	20250207	153700	75816105	4750	4750	4750	4750	0
290	20250207	153600	75816105	4750	4750	4750	4750	0
291	20250207	153500	75816105	4750	4750	4750	4750	0
292	20250207	153400	75816105	4750	4750	4750	4750	0
293	20250207	153300	75816105	4750	4750	4750	4750	0
294	20250207	153200	75816105	4750	4750	4750	4750	0
295	20250207	153100	75816105	4750	4750	4750	4750	0
296	20250207	153000	75816105	4750	4750	4750	4750	4
297	20250207	152900	75797105	4750	4750	4750	4750	0
298	20250207	152800	75797105	4750	4750	4750	4750	0
299	20250207	152700	75797105	4750	4750	4750	4750	0
300	20250207	152600	75797105	4750	4750	4750	4750	0
301	20250207	152500	75797105	4750	4750	4750	4750	0
302	20250207	152400	75797105	4750	4750	4750	4750	0
303	20250207	152300	75797105	4750	4750	4750	4750	0
304	20250207	152200	75797105	4750	4750	4750	4750	0
305	20250207	152100	75797105	4750	4750	4750	4750	0
306	20250207	152000	75797105	4750	4750	4750	4750	0
307	20250207	151900	75797105	4750	4750	4750	4750	0
308	20250207	151800	75797105	4750	4750	4750	4750	0
309	20250207	151700	75797105	4750	4750	4750	4750	0
310	20250207	151600	75797105	4750	4750	4750	4750	0
311	20250207	151500	75797105	4750	4750	4750	4750	0
312	20250207	151400	75797105	4750	4750	4750	4750	0
313	20250207	151300	75797105	4750	4750	4750	4750	0
314	20250207	151200	75797105	4750	4750	4750	4750	0
315	20250207	151100	75797105	4750	4750	4750	4750	0
316	20250207	151000	75797105	4750	4750	4750	4750	0
317	20250207	150900	75797105	4750	4750	4750	4750	0
318	20250207	150800	75797105	4750	4750	4750	4750	0
319	20250207	150700	75797105	4750	4750	4750	4750	0
320	20250207	150600	75797105	4750	4750	4750	4750	0
321	20250207	150500	75797105	4750	4750	4750	4750	0
322	20250207	150400	75797105	4750	4750	4750	4750	0
323	20250207	150300	75797105	4750	4750	4750	4750	0
324	20250207	150200	75797105	4750	4750	4750	4750	0
325	20250207	150100	75797105	4750	4750	4750	4750	0
326	20250207	150000	75797105	4750	4750	4750	4750	0
327	20250207	145900	75797105	4750	4750	4750	4750	0
328	20250207	145800	75797105	4750	4750	4750	4750	6
329	20250207	145700	75768605	4750	4750	4750	4750	0
330	20250207	145600	75768605	4750	4750	4750	4750	0
331	20250207	145500	75768605	4750	4750	4750	4750	0
332	20250207	145400	75768605	4750	4750	4750	4750	0
333	20250207	145300	75768605	4750	4750	4750	4750	0
334	20250207	145200	75768605	4750	4750	4750	4750	5
335	20250207	145100	75744855	4750	4750	4750	4750	0
336	20250207	145000	75744855	4750	4750	4750	4750	0
337	20250207	144900	75744855	4750	4750	4750	4750	0
338	20250207	144800	75744855	4750	4750	4750	4750	0
339	20250207	144700	75744855	4750	4750	4750	4750	0
340	20250207	144600	75744855	4750	4750	4750	4750	0
341	20250207	144500	75744855	4750	4750	4750	4750	0
342	20250207	144400	75744855	4750	4750	4750	4750	0
343	20250207	144300	75744855	4750	4750	4750	4750	0
344	20250207	144200	75744855	4750	4750	4750	4750	1
345	20250207	144100	75740105	4750	4750	4750	4750	0
346	20250207	144000	75740105	4750	4750	4750	4750	0
347	20250207	143900	75740105	4750	4750	4750	4750	0
348	20250207	143800	75740105	4750	4750	4750	4750	0
349	20250207	143700	75740105	4750	4750	4750	4750	0
350	20250207	143600	75740105	4750	4750	4750	4750	0
351	20250207	143500	75740105	4750	4750	4750	4750	0
352	20250207	143400	75740105	4750	4750	4750	4750	0
353	20250207	143300	75740105	4750	4750	4750	4750	0
354	20250207	143200	75740105	4750	4750	4750	4750	0
355	20250207	143100	75740105	4750	4750	4750	4750	0
356	20250207	143000	75740105	4750	4750	4750	4750	0
357	20250207	142900	75740105	4750	4750	4750	4750	0
358	20250207	142800	75740105	4750	4750	4750	4750	0
359	20250207	142700	75740105	4750	4750	4750	4750	0
360	20250207	142600	75740105	4750	4750	4750	4750	0
361	20250207	142500	75740105	4750	4750	4750	4750	0
362	20250207	142400	75740105	4750	4750	4750	4750	0
363	20250207	142300	75740105	4750	4750	4750	4750	0
364	20250207	142200	75740105	4750	4750	4750	4750	0
365	20250207	142100	75740105	4750	4750	4750	4750	0
366	20250207	142000	75740105	4750	4750	4750	4750	0
367	20250207	141900	75740105	4750	4750	4750	4750	0
368	20250207	141800	75740105	4750	4750	4750	4750	0
369	20250207	141700	75740105	4750	4750	4750	4750	0
370	20250207	141600	75740105	4750	4750	4750	4750	0
371	20250207	141500	75740105	4750	4750	4750	4750	0
372	20250207	141400	75740105	4750	4750	4750	4750	0
373	20250207	141300	75740105	4750	4750	4750	4750	0
374	20250207	141200	75740105	4750	4750	4750	4750	0
375	20250207	141100	75740105	4750	4750	4750	4750	0
376	20250207	141000	75740105	4750	4750	4750	4750	0
377	20250207	140900	75740105	4750	4750	4750	4750	0
378	20250207	140800	75740105	4750	4750	4750	4750	0
379	20250207	140700	75740105	4750	4750	4750	4750	0
380	20250207	140600	75740105	4750	4750	4750	4750	0
381	20250207	140500	75740105	4750	4750	4750	4750	0
382	20250207	140400	75740105	4750	4750	4750	4750	0
383	20250207	140300	75740105	4750	4750	4750	4750	0
384	20250207	140200	75740105	4750	4740	4750	4740	5
385	20250207	140100	75716395	4750	4750	4750	4750	0
386	20250207	140000	75716395	4750	4750	4750	4750	0
387	20250207	135900	75716395	4750	4750	4750	4750	0
388	20250207	135800	75716395	4750	4750	4750	4750	0
389	20250207	135700	75716395	4750	4750	4750	4750	0
390	20250207	135600	75716395	4750	4750	4750	4750	0
391	20250207	135500	75716395	4750	4750	4750	4750	0
392	20250207	135400	75716395	4750	4750	4750	4750	0
393	20250207	135300	75716395	4750	4750	4750	4750	0
394	20250207	135200	75716395	4750	4750	4750	4750	0
395	20250207	135100	75716395	4750	4750	4750	4750	0
396	20250207	135000	75716395	4750	4750	4750	4750	0
397	20250207	134900	75716395	4750	4750	4750	4750	0
398	20250207	134800	75716395	4750	4750	4750	4750	0
399	20250207	134700	75716395	4750	4750	4750	4750	0
400	20250207	134600	75716395	4750	4750	4750	4750	0
401	20250207	134500	75716395	4750	4750	4750	4750	0
402	20250207	134400	75716395	4750	4750	4750	4750	0
403	20250207	134300	75716395	4750	4750	4750	4750	0
404	20250207	134200	75716395	4750	4750	4750	4750	0
405	20250207	134100	75716395	4750	4750	4750	4750	0
406	20250207	134000	75716395	4750	4750	4750	4750	20
407	20250207	133900	75621395	4750	4750	4750	4750	0
408	20250207	133800	75621395	4750	4750	4750	4750	0
409	20250207	133700	75621395	4750	4750	4750	4750	0
410	20250207	133600	75621395	4750	4750	4750	4750	0
411	20250207	133500	75621395	4750	4750	4750	4750	0
412	20250207	133400	75621395	4750	4750	4750	4750	0
413	20250207	133300	75621395	4750	4750	4750	4750	0
414	20250207	133200	75621395	4750	4750	4750	4750	0
415	20250207	133100	75621395	4750	4750	4750	4750	0
416	20250207	133000	75621395	4750	4750	4750	4750	0
417	20250207	132900	75621395	4750	4750	4750	4750	0
418	20250207	132800	75621395	4750	4750	4750	4750	0
419	20250207	132700	75621395	4750	4750	4750	4750	0
420	20250207	132600	75621395	4750	4750	4750	4750	0
421	20250207	132500	75621395	4750	4750	4750	4750	0
422	20250207	132400	75621395	4750	4750	4750	4750	0
423	20250207	132300	75621395	4750	4750	4750	4750	0
424	20250207	132200	75621395	4750	4750	4750	4750	0
425	20250207	132100	75621395	4750	4750	4750	4750	0
426	20250207	132000	75621395	4750	4750	4750	4750	0
427	20250207	131900	75621395	4750	4750	4750	4750	0
428	20250207	131800	75621395	4750	4750	4750	4750	0
429	20250207	131700	75621395	4750	4750	4750	4750	0
430	20250207	131600	75621395	4750	4750	4750	4750	0
431	20250207	131500	75621395	4750	4750	4750	4750	0
432	20250207	131400	75621395	4750	4750	4750	4750	0
433	20250207	131300	75621395	4750	4750	4750	4750	0
434	20250207	131200	75621395	4750	4750	4750	4750	1
435	20250207	131100	75616645	4740	4740	4740	4740	0
436	20250207	131000	75616645	4740	4740	4740	4740	0
437	20250207	130900	75616645	4740	4740	4740	4740	0
438	20250207	130800	75616645	4740	4740	4740	4740	9
439	20250207	130700	75573985	4745	4745	4745	4745	0
440	20250207	130600	75573985	4745	4745	4745	4745	0
441	20250207	130500	75573985	4745	4745	4745	4745	957
442	20250207	130400	71033020	4745	4740	4745	4740	1133
443	20250207	130300	65659600	4740	4740	4740	4740	0
444	20250207	130200	65659600	4740	4740	4740	4740	3
445	20250207	130100	65645380	4740	4740	4740	4740	1
446	20250207	130000	65640640	4735	4735	4735	4735	0
447	20250207	125900	65640640	4735	4735	4735	4735	2
448	20250207	125800	65631170	4735	4735	4735	4735	0
449	20250207	125700	65631170	4735	4735	4735	4735	0
450	20250207	125600	65631170	4735	4735	4735	4735	0
451	20250207	125500	65631170	4735	4735	4735	4735	0
452	20250207	125400	65631170	4735	4735	4735	4735	2
453	20250207	125300	65621700	4735	4735	4735	4735	0
454	20250207	125200	65621700	4735	4735	4735	4735	0
455	20250207	125100	65621700	4735	4735	4735	4735	5
456	20250207	125000	65598025	4735	4735	4735	4735	0
457	20250207	124900	65598025	4735	4735	4735	4735	0
458	20250207	124800	65598025	4735	4735	4735	4735	0
459	20250207	124700	65598025	4735	4735	4735	4735	0
460	20250207	124600	65598025	4735	4735	4735	4735	0
461	20250207	124500	65598025	4735	4735	4735	4735	0
462	20250207	124400	65598025	4735	4735	4735	4735	0
463	20250207	124300	65598025	4735	4735	4735	4735	3
464	20250207	124200	65583820	4740	4740	4740	4740	1
465	20250207	124100	65579080	4740	4740	4740	4740	1
466	20250207	124000	65574340	4740	4740	4740	4740	0
467	20250207	123900	65574340	4740	4740	4740	4740	0
468	20250207	123800	65574340	4740	4740	4740	4740	0
469	20250207	123700	65574340	4740	4740	4740	4740	0
470	20250207	123600	65574340	4740	4740	4740	4740	0
471	20250207	123500	65574340	4740	4740	4740	4740	0
472	20250207	123400	65574340	4740	4740	4740	4740	0
473	20250207	123300	65574340	4740	4740	4740	4740	0
474	20250207	123200	65574340	4740	4740	4740	4740	10
475	20250207	123100	65526940	4740	4740	4740	4740	0
476	20250207	123000	65526940	4740	4740	4740	4740	0
477	20250207	122900	65526940	4740	4740	4740	4740	0
478	20250207	122800	65526940	4740	4740	4740	4740	0
479	20250207	122700	65526940	4740	4740	4740	4740	0
480	20250207	122600	65526940	4740	4740	4740	4740	0
481	20250207	122500	65526940	4740	4740	4740	4740	0
482	20250207	122400	65526940	4740	4740	4740	4740	0
483	20250207	122300	65526940	4740	4740	4740	4740	0
484	20250207	122200	65526940	4740	4740	4740	4740	0
485	20250207	122100	65526940	4740	4740	4740	4740	0
486	20250207	122000	65526940	4740	4740	4740	4740	0
487	20250207	121900	65526940	4740	4740	4740	4740	0
488	20250207	121800	65526940	4740	4740	4740	4740	0
489	20250207	121700	65526940	4740	4740	4740	4740	0
490	20250207	121600	65526940	4740	4740	4740	4740	0
491	20250207	121500	65526940	4740	4740	4740	4740	0
492	20250207	121400	65526940	4740	4740	4740	4740	0
493	20250207	121300	65526940	4740	4735	4740	4730	10082
494	20250207	121200	17838565	4740	4740	4740	4740	0
495	20250207	121100	17838565	4740	4740	4740	4740	0
496	20250207	121000	17838565	4740	4740	4740	4740	0
497	20250207	120900	17838565	4740	4740	4740	4740	0
498	20250207	120800	17838565	4740	4740	4740	4740	100
499	20250207	120700	17364565	4740	4740	4740	4740	0
500	20250207	120600	17364565	4740	4740	4740	4740	0
501	20250207	120500	17364565	4740	4740	4740	4740	21
502	20250207	120400	17265025	4740	4740	4740	4740	0
503	20250207	120300	17265025	4740	4740	4740	4740	0
504	20250207	120200	17265025	4740	4740	4740	4740	0
505	20250207	120100	17265025	4740	4740	4740	4740	0
506	20250207	120000	17265025	4740	4740	4740	4740	0
507	20250207	115900	17265025	4740	4740	4740	4740	0
508	20250207	115800	17265025	4740	4740	4740	4740	0
509	20250207	115700	17265025	4740	4740	4740	4740	0
510	20250207	115600	17265025	4740	4740	4740	4740	0
511	20250207	115500	17265025	4740	4740	4740	4740	2
512	20250207	115400	17255545	4730	4730	4730	4730	0
513	20250207	115300	17255545	4730	4730	4730	4730	0
514	20250207	115200	17255545	4730	4735	4735	4730	229
515	20250207	115100	16171865	4745	4745	4745	4745	0
516	20250207	115000	16171865	4745	4745	4745	4745	0
517	20250207	114900	16171865	4745	4745	4745	4745	0
518	20250207	114800	16171865	4745	4745	4745	4745	0
519	20250207	114700	16171865	4745	4745	4745	4745	0
520	20250207	114600	16171865	4745	4745	4745	4745	0
521	20250207	114500	16171865	4745	4745	4745	4745	0
522	20250207	114400	16171865	4745	4745	4745	4745	0
523	20250207	114300	16171865	4745	4745	4745	4745	0
524	20250207	114200	16171865	4745	4745	4745	4745	0
525	20250207	114100	16171865	4745	4745	4745	4745	0
526	20250207	114000	16171865	4745	4745	4745	4745	0
527	20250207	113900	16171865	4745	4745	4745	4745	0
528	20250207	113800	16171865	4745	4745	4745	4745	0
529	20250207	113700	16171865	4745	4745	4745	4745	0
530	20250207	113600	16171865	4745	4745	4745	4745	0
531	20250207	113500	16171865	4745	4745	4745	4745	0
532	20250207	113400	16171865	4745	4745	4745	4745	0
533	20250207	113300	16171865	4745	4745	4745	4745	0
534	20250207	113200	16171865	4745	4745	4745	4745	0
535	20250207	113100	16171865	4745	4745	4745	4745	0
536	20250207	113000	16171865	4745	4745	4745	4745	0
537	20250207	112900	16171865	4745	4745	4745	4745	0
538	20250207	112800	16171865	4745	4745	4745	4745	1
539	20250207	112700	16167120	4735	4735	4735	4735	0
540	20250207	112600	16167120	4735	4735	4735	4735	0
541	20250207	112500	16167120	4735	4735	4735	4735	0
542	20250207	112400	16167120	4735	4735	4735	4735	0
543	20250207	112300	16167120	4735	4735	4735	4735	0
544	20250207	112200	16167120	4735	4735	4735	4735	0
545	20250207	112100	16167120	4735	4735	4735	4735	0
546	20250207	112000	16167120	4735	4735	4735	4735	0
547	20250207	111900	16167120	4735	4735	4735	4735	0
548	20250207	111800	16167120	4735	4735	4735	4735	0
549	20250207	111700	16167120	4735	4735	4735	4735	0
550	20250207	111600	16167120	4735	4735	4735	4735	0
551	20250207	111500	16167120	4735	4735	4735	4735	0
552	20250207	111400	16167120	4735	4735	4735	4735	101
553	20250207	111300	15688885	4740	4740	4740	4740	0
554	20250207	111200	15688885	4740	4740	4740	4740	0
555	20250207	111100	15688885	4740	4740	4740	4740	19
556	20250207	111000	15598825	4745	4745	4745	4745	0
557	20250207	110900	15598825	4745	4745	4745	4745	1
558	20250207	110800	15594080	4740	4740	4740	4740	0
559	20250207	110700	15594080	4740	4740	4740	4740	0
560	20250207	110600	15594080	4740	4740	4740	4740	0
561	20250207	110500	15594080	4740	4740	4740	4740	0
562	20250207	110400	15594080	4740	4740	4740	4740	0
563	20250207	110300	15594080	4740	4740	4740	4740	0
564	20250207	110200	15594080	4740	4740	4740	4740	0
565	20250207	110100	15594080	4740	4740	4740	4740	0
566	20250207	110000	15594080	4740	4740	4740	4740	1
567	20250207	105900	15589340	4745	4745	4745	4745	0
568	20250207	105800	15589340	4745	4745	4745	4745	0
569	20250207	105700	15589340	4745	4745	4745	4745	0
570	20250207	105600	15589340	4745	4745	4745	4745	0
571	20250207	105500	15589340	4745	4745	4745	4745	0
572	20250207	105400	15589340	4745	4745	4745	4745	0
573	20250207	105300	15589340	4745	4745	4745	4745	0
574	20250207	105200	15589340	4745	4745	4745	4745	0
575	20250207	105100	15589340	4745	4745	4745	4745	0
576	20250207	105000	15589340	4745	4740	4745	4740	2
577	20250207	104900	15579855	4745	4745	4745	4745	0
578	20250207	104800	15579855	4745	4745	4745	4745	1
579	20250207	104700	15575110	4740	4740	4740	4740	0
580	20250207	104600	15575110	4740	4740	4740	4740	0
581	20250207	104500	15575110	4740	4740	4740	4740	0
582	20250207	104400	15575110	4740	4740	4740	4740	0
583	20250207	104300	15575110	4740	4740	4740	4740	0
584	20250207	104200	15575110	4740	4740	4740	4740	0
585	20250207	104100	15575110	4740	4740	4740	4740	0
586	20250207	104000	15575110	4740	4740	4740	4740	0
587	20250207	103900	15575110	4740	4740	4740	4740	0
588	20250207	103800	15575110	4740	4740	4740	4740	3
589	20250207	103700	15560890	4740	4740	4740	4740	0
590	20250207	103600	15560890	4740	4740	4740	4740	0
591	20250207	103500	15560890	4740	4740	4740	4740	0
592	20250207	103400	15560890	4740	4740	4740	4740	21
593	20250207	103300	15461350	4740	4735	4740	4735	2
594	20250207	103200	15451875	4740	4740	4740	4740	94
595	20250207	103100	15006315	4740	4740	4740	4740	0
596	20250207	103000	15006315	4740	4740	4740	4740	0
597	20250207	102900	15006315	4740	4740	4740	4740	0
598	20250207	102800	15006315	4740	4740	4740	4740	0
599	20250207	102700	15006315	4740	4740	4740	4740	0
600	20250207	102600	15006315	4740	4740	4740	4740	0
601	20250207	102500	15006315	4740	4740	4740	4740	0
602	20250207	102400	15006315	4740	4740	4740	4740	0
603	20250207	102300	15006315	4740	4740	4740	4740	1
604	20250207	102200	15001575	4745	4745	4745	4745	0
605	20250207	102100	15001575	4745	4745	4745	4745	0
606	20250207	102000	15001575	4745	4745	4745	4745	2
607	20250207	101900	14992085	4745	4745	4745	4745	10
608	20250207	101800	14944635	4745	4745	4745	4745	0
609	20250207	101700	14944635	4745	4745	4745	4745	0
610	20250207	101600	14944635	4745	4745	4745	4745	0
611	20250207	101500	14944635	4745	4745	4745	4745	0
612	20250207	101400	14944635	4745	4745	4745	4745	0
613	20250207	101300	14944635	4745	4745	4745	4745	0
614	20250207	101200	14944635	4745	4745	4745	4745	0
615	20250207	101100	14944635	4745	4745	4745	4745	0
616	20250207	101000	14944635	4745	4745	4745	4745	0
617	20250207	100900	14944635	4745	4745	4745	4745	0
618	20250207	100800	14944635	4745	4745	4745	4745	0
619	20250207	100700	14944635	4745	4745	4745	4745	0
620	20250207	100600	14944635	4745	4745	4745	4745	0
621	20250207	100500	14944635	4745	4745	4745	4745	2
622	20250207	100400	14935145	4750	4750	4750	4750	0
623	20250207	100300	14935145	4750	4750	4750	4750	0
624	20250207	100200	14935145	4750	4750	4750	4750	0
625	20250207	100100	14935145	4750	4750	4750	4750	0
626	20250207	100000	14935145	4750	4750	4750	4750	2
627	20250207	095900	14925645	4740	4740	4740	4740	0
628	20250207	095800	14925645	4740	4740	4740	4740	1
629	20250207	095700	14920905	4750	4750	4750	4750	0
630	20250207	095600	14920905	4750	4750	4750	4750	0
631	20250207	095500	14920905	4750	4750	4750	4750	4
632	20250207	095400	14901905	4740	4740	4740	4740	223
633	20250207	095300	13844885	4730	4730	4730	4730	0
634	20250207	095200	13844885	4730	4730	4730	4730	0
635	20250207	095100	13844885	4730	4730	4730	4730	0
636	20250207	095000	13844885	4730	4730	4730	4730	0
637	20250207	094900	13844885	4730	4730	4730	4730	0
638	20250207	094800	13844885	4730	4730	4730	4730	0
639	20250207	094700	13844885	4730	4730	4730	4730	0
640	20250207	094600	13844885	4730	4730	4730	4730	1
641	20250207	094500	13840155	4750	4725	4750	4725	19
642	20250207	094400	13750275	4715	4715	4715	4715	0
643	20250207	094300	13750275	4715	4715	4715	4715	5
644	20250207	094200	13726700	4710	4710	4710	4710	0
645	20250207	094100	13726700	4710	4710	4710	4710	0
646	20250207	094000	13726700	4710	4715	4715	4710	170
647	20250207	093900	12925455	4720	4740	4740	4720	1576
648	20250207	093800	5477235	4735	4740	4740	4735	206
649	20250207	093700	4501810	4740	4745	4745	4740	188
650	20250207	093600	3610265	4750	4750	4750	4750	0
651	20250207	093500	3610265	4750	4750	4750	4750	0
652	20250207	093400	3610265	4750	4750	4750	4745	151
653	20250207	093300	2893145	4750	4750	4750	4750	97
654	20250207	093200	2432395	4760	4760	4760	4755	3
655	20250207	093100	2418120	4765	4765	4765	4765	1
656	20250207	093000	2413355	4765	4765	4765	4765	0
657	20250207	092900	2413355	4765	4765	4765	4765	0
658	20250207	092800	2413355	4765	4765	4765	4765	0
659	20250207	092700	2413355	4765	4765	4765	4765	0
660	20250207	092600	2413355	4765	4765	4765	4765	0
661	20250207	092500	2413355	4765	4765	4765	4765	0
662	20250207	092400	2413355	4765	4765	4765	4765	0
663	20250207	092300	2413355	4765	4765	4765	4765	0
664	20250207	092200	2413355	4765	4765	4765	4765	1
665	20250207	092100	2408590	4770	4770	4770	4770	0
666	20250207	092000	2408590	4770	4770	4770	4770	0
667	20250207	091900	2408590	4770	4770	4770	4770	0
668	20250207	091800	2408590	4770	4770	4770	4770	1
669	20250207	091700	2403820	4750	4750	4750	4750	0
670	20250207	091600	2403820	4750	4775	4775	4750	350
671	20250207	091500	736415	4745	4745	4745	4745	0
672	20250207	091400	736415	4745	4745	4745	4745	0
673	20250207	091300	736415	4745	4745	4745	4745	0
674	20250207	091200	736415	4745	4745	4745	4745	0
675	20250207	091100	736415	4745	4745	4745	4745	0
676	20250207	091000	736415	4745	4745	4745	4745	0
677	20250207	090900	736415	4745	4745	4745	4745	0
678	20250207	090800	736415	4745	4745	4745	4745	2
679	20250207	090700	726925	4785	4785	4785	4785	0
680	20250207	090600	726925	4785	4785	4785	4785	0
681	20250207	090500	726925	4785	4785	4785	4785	0
682	20250207	090400	726925	4785	4785	4785	4785	0
683	20250207	090300	726925	4785	4785	4785	4785	0
684	20250207	090200	726925	4785	4785	4785	4785	0
685	20250207	090100	726925	4785	4750	4785	4750	6
686	20250207	090000	698250	4750	4750	4750	4750	147