KissMeData/267790/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	210400	50711935	4995	4995	4995	4995	5
3	20250207	210300	50711935	4995	4995	4995	4995	0
4	20250207	210200	50711935	4995	4995	4995	4995	0
5	20250207	210100	50711935	4995	4995	4995	4995	0
6	20250207	210000	50711935	4995	4995	4995	4995	0
7	20250207	205900	50711935	4995	4995	4995	4995	0
8	20250207	205800	50711935	4995	4995	4995	4995	0
9	20250207	205700	50711935	4995	4995	4995	4995	0
10	20250207	205600	50711935	4995	4995	4995	4995	0
11	20250207	205500	50711935	4995	4995	4995	4995	0
12	20250207	205400	50711935	4995	4995	4995	4995	0
13	20250207	205300	50711935	4995	4995	4995	4995	0
14	20250207	205200	50711935	4995	4995	4995	4995	0
15	20250207	205100	50711935	4995	4995	4995	4995	0
16	20250207	205000	50711935	4995	4995	4995	4995	0
17	20250207	204900	50711935	4995	4995	4995	4995	0
18	20250207	204800	50711935	4995	4995	4995	4995	0
19	20250207	204700	50711935	4995	4995	4995	4995	0
20	20250207	204600	50711935	4995	4995	4995	4995	0
21	20250207	204500	50711935	4995	4995	4995	4995	0
22	20250207	204400	50711935	4995	4995	4995	4995	0
23	20250207	204300	50711935	4995	4995	4995	4995	0
24	20250207	204200	50711935	4995	4995	4995	4995	0
25	20250207	204100	50711935	4995	4995	4995	4995	0
26	20250207	204000	50711935	4995	4995	4995	4995	0
27	20250207	203900	50711935	4995	4995	4995	4995	0
28	20250207	203800	50711935	4995	4995	4995	4995	0
29	20250207	203700	50711935	4995	4995	4995	4995	0
30	20250207	203600	50711935	4995	4995	4995	4995	0
31	20250207	203500	50711935	4995	4995	4995	4995	0
32	20250207	203400	50711935	4995	4995	4995	4995	5
33	20250207	203300	50711935	4995	4995	4995	4995	0
34	20250207	203200	50711935	4995	4995	4995	4995	0
35	20250207	203100	50711935	4995	4995	4995	4995	0
36	20250207	203000	50711935	4995	4995	4995	4995	0
37	20250207	202900	50711935	4995	4995	4995	4995	0
38	20250207	202800	50711935	4995	4995	4995	4995	0
39	20250207	202700	50711935	4995	4995	4995	4995	0
40	20250207	202600	50711935	4995	4995	4995	4995	0
41	20250207	202500	50711935	4995	4995	4995	4995	0
42	20250207	202400	50711935	4995	4995	4995	4995	0
43	20250207	202300	50711935	4995	4995	4995	4995	0
44	20250207	202200	50711935	4995	4995	4995	4995	0
45	20250207	202100	50711935	4995	4995	4995	4995	0
46	20250207	202000	50711935	4995	4995	4995	4995	0
47	20250207	201900	50711935	4995	4995	4995	4995	0
48	20250207	201800	50711935	4995	4995	4995	4995	0
49	20250207	201700	50711935	4995	4995	4995	4995	0
50	20250207	201600	50711935	4995	4995	4995	4995	0
51	20250207	201500	50711935	4995	4995	4995	4995	0
52	20250207	201400	50711935	4995	4995	4995	4995	0
53	20250207	201300	50711935	4995	4995	4995	4995	0
54	20250207	201200	50711935	4995	4995	4995	4995	0
55	20250207	201100	50711935	4995	4995	4995	4995	0
56	20250207	201000	50711935	4995	4995	4995	4995	0
57	20250207	200900	50711935	4995	4995	4995	4995	0
58	20250207	200800	50711935	4995	4995	4995	4995	0
59	20250207	200700	50711935	4995	4995	4995	4995	0
60	20250207	200600	50711935	4995	4995	4995	4995	0
61	20250207	200500	50711935	4995	4995	4995	4995	0
62	20250207	200400	50711935	4995	4995	4995	4995	5
63	20250207	200300	50711935	4995	4995	4995	4995	0
64	20250207	200200	50711935	4995	4995	4995	4995	0
65	20250207	200100	50711935	4995	4995	4995	4995	0
66	20250207	200000	50711935	4995	4995	4995	4995	0
67	20250207	195900	50711935	4995	4995	4995	4995	0
68	20250207	195800	50711935	4995	4995	4995	4995	0
69	20250207	195700	50711935	4995	4995	4995	4995	0
70	20250207	195600	50711935	4995	4995	4995	4995	0
71	20250207	195500	50711935	4995	4995	4995	4995	0
72	20250207	195400	50711935	4995	4995	4995	4995	0
73	20250207	195300	50711935	4995	4995	4995	4995	0
74	20250207	195200	50711935	4995	4995	4995	4995	0
75	20250207	195100	50711935	4995	4995	4995	4995	0
76	20250207	195000	50711935	4995	4995	4995	4995	0
77	20250207	194900	50711935	4995	4995	4995	4995	0
78	20250207	194800	50711935	4995	4995	4995	4995	0
79	20250207	194700	50711935	4995	4995	4995	4995	0
80	20250207	194600	50711935	4995	4995	4995	4995	0
81	20250207	194500	50711935	4995	4995	4995	4995	0
82	20250207	194400	50711935	4995	4995	4995	4995	0
83	20250207	194300	50711935	4995	4995	4995	4995	0
84	20250207	194200	50711935	4995	4995	4995	4995	0
85	20250207	194100	50711935	4995	4995	4995	4995	0
86	20250207	194000	50711935	4995	4995	4995	4995	0
87	20250207	193900	50711935	4995	4995	4995	4995	0
88	20250207	193800	50711935	4995	4995	4995	4995	0
89	20250207	193700	50711935	4995	4995	4995	4995	0
90	20250207	193600	50711935	4995	4995	4995	4995	0
91	20250207	193500	50711935	4995	4995	4995	4995	0
92	20250207	193400	50711935	4995	4995	4995	4995	5
93	20250207	193300	50711935	4995	4995	4995	4995	0
94	20250207	193200	50711935	4995	4995	4995	4995	0
95	20250207	193100	50711935	4995	4995	4995	4995	0
96	20250207	193000	50711935	4995	4995	4995	4995	0
97	20250207	192900	50711935	4995	4995	4995	4995	0
98	20250207	192800	50711935	4995	4995	4995	4995	0
99	20250207	192700	50711935	4995	4995	4995	4995	0
100	20250207	192600	50711935	4995	4995	4995	4995	0
101	20250207	192500	50711935	4995	4995	4995	4995	0
102	20250207	192400	50711935	4995	4995	4995	4995	0
103	20250207	192300	50711935	4995	4995	4995	4995	0
104	20250207	192200	50711935	4995	4995	4995	4995	0
105	20250207	192100	50711935	4995	4995	4995	4995	0
106	20250207	192000	50711935	4995	4995	4995	4995	0
107	20250207	191900	50711935	4995	4995	4995	4995	0
108	20250207	191800	50711935	4995	4995	4995	4995	0
109	20250207	191700	50711935	4995	4995	4995	4995	0
110	20250207	191600	50711935	4995	4995	4995	4995	0
111	20250207	191500	50711935	4995	4995	4995	4995	0
112	20250207	191400	50711935	4995	4995	4995	4995	0
113	20250207	191300	50711935	4995	4995	4995	4995	0
114	20250207	191200	50711935	4995	4995	4995	4995	0
115	20250207	191100	50711935	4995	4995	4995	4995	0
116	20250207	191000	50711935	4995	4995	4995	4995	0
117	20250207	190900	50711935	4995	4995	4995	4995	0
118	20250207	190800	50711935	4995	4995	4995	4995	0
119	20250207	190700	50711935	4995	4995	4995	4995	0
120	20250207	190600	50711935	4995	4995	4995	4995	0
121	20250207	190500	50711935	4995	4995	4995	4995	0
122	20250207	190400	50711935	4995	4995	4995	4995	5
123	20250207	190300	50711935	4995	4995	4995	4995	0
124	20250207	190200	50711935	4995	4995	4995	4995	0
125	20250207	190100	50711935	4995	4995	4995	4995	0
126	20250207	190000	50711935	4995	4995	4995	4995	0
127	20250207	185900	50711935	4995	4995	4995	4995	0
128	20250207	185800	50711935	4995	4995	4995	4995	0
129	20250207	185700	50711935	4995	4995	4995	4995	0
130	20250207	185600	50711935	4995	4995	4995	4995	0
131	20250207	185500	50711935	4995	4995	4995	4995	0
132	20250207	185400	50711935	4995	4995	4995	4995	0
133	20250207	185300	50711935	4995	4995	4995	4995	0
134	20250207	185200	50711935	4995	4995	4995	4995	0
135	20250207	185100	50711935	4995	4995	4995	4995	0
136	20250207	185000	50711935	4995	4995	4995	4995	0
137	20250207	184900	50711935	4995	4995	4995	4995	0
138	20250207	184800	50711935	4995	4995	4995	4995	0
139	20250207	184700	50711935	4995	4995	4995	4995	0
140	20250207	184600	50711935	4995	4995	4995	4995	0
141	20250207	184500	50711935	4995	4995	4995	4995	0
142	20250207	184400	50711935	4995	4995	4995	4995	0
143	20250207	184300	50711935	4995	4995	4995	4995	0
144	20250207	184200	50711935	4995	4995	4995	4995	0
145	20250207	184100	50711935	4995	4995	4995	4995	0
146	20250207	184000	50711935	4995	4995	4995	4995	0
147	20250207	183900	50711935	4995	4995	4995	4995	0
148	20250207	183800	50711935	4995	4995	4995	4995	0
149	20250207	183700	50711935	4995	4995	4995	4995	0
150	20250207	183600	50711935	4995	4995	4995	4995	0
151	20250207	183500	50711935	4995	4995	4995	4995	0
152	20250207	183400	50711935	4995	4995	4995	4995	5
153	20250207	183300	50711935	4995	4995	4995	4995	0
154	20250207	183200	50711935	4995	4995	4995	4995	0
155	20250207	183100	50711935	4995	4995	4995	4995	0
156	20250207	183000	50711935	4995	4995	4995	4995	0
157	20250207	182900	50711935	4995	4995	4995	4995	0
158	20250207	182800	50711935	4995	4995	4995	4995	0
159	20250207	182700	50711935	4995	4995	4995	4995	0
160	20250207	182600	50711935	4995	4995	4995	4995	0
161	20250207	182500	50711935	4995	4995	4995	4995	0
162	20250207	182400	50711935	4995	4995	4995	4995	0
163	20250207	182300	50711935	4995	4995	4995	4995	0
164	20250207	182200	50711935	4995	4995	4995	4995	0
165	20250207	182100	50711935	4995	4995	4995	4995	0
166	20250207	182000	50711935	4995	4995	4995	4995	0
167	20250207	181900	50711935	4995	4995	4995	4995	0
168	20250207	181800	50711935	4995	4995	4995	4995	0
169	20250207	181700	50711935	4995	4995	4995	4995	0
170	20250207	181600	50711935	4995	4995	4995	4995	0
171	20250207	181500	50711935	4995	4995	4995	4995	0
172	20250207	181400	50711935	4995	4995	4995	4995	0
173	20250207	181300	50711935	4995	4995	4995	4995	0
174	20250207	181200	50711935	4995	4995	4995	4995	0
175	20250207	181100	50711935	4995	4995	4995	4995	0
176	20250207	181000	50711935	4995	4995	4995	4995	0
177	20250207	180900	50711935	4995	4995	4995	4995	0
178	20250207	180800	50711935	4995	4995	4995	4995	0
179	20250207	180700	50711935	4995	4995	4995	4995	0
180	20250207	180600	50711935	4995	4995	4995	4995	0
181	20250207	180500	50711935	4995	4995	4995	4995	0
182	20250207	180400	50711935	4995	4995	4995	4995	5
183	20250207	180300	50711935	4995	4995	4995	4995	0
184	20250207	180200	50711935	4995	4995	4995	4995	0
185	20250207	180100	50711935	4995	4995	4995	4995	0
186	20250207	180000	50711935	4995	4995	4995	4995	0
187	20250207	175900	50711935	4995	4995	4995	4995	0
188	20250207	175800	50711935	4995	4995	4995	4995	0
189	20250207	175700	50711935	4995	4995	4995	4995	0
190	20250207	175600	50711935	4995	4995	4995	4995	0
191	20250207	175500	50711935	4995	4995	4995	4995	0
192	20250207	175400	50711935	4995	4995	4995	4995	0
193	20250207	175300	50711935	4995	4995	4995	4995	0
194	20250207	175200	50711935	4995	4995	4995	4995	0
195	20250207	175100	50711935	4995	4995	4995	4995	0
196	20250207	175000	50711935	4995	4995	4995	4995	0
197	20250207	174900	50711935	4995	4995	4995	4995	0
198	20250207	174800	50711935	4995	4995	4995	4995	0
199	20250207	174700	50711935	4995	4995	4995	4995	0
200	20250207	174600	50711935	4995	4995	4995	4995	0
201	20250207	174500	50711935	4995	4995	4995	4995	0
202	20250207	174400	50711935	4995	4995	4995	4995	0
203	20250207	174300	50711935	4995	4995	4995	4995	0
204	20250207	174200	50711935	4995	4995	4995	4995	0
205	20250207	174100	50711935	4995	4995	4995	4995	0
206	20250207	174000	50711935	4995	4995	4995	4995	0
207	20250207	173900	50711935	4995	4995	4995	4995	0
208	20250207	173800	50711935	4995	4995	4995	4995	0
209	20250207	173700	50711935	4995	4995	4995	4995	0
210	20250207	173600	50711935	4995	4995	4995	4995	0
211	20250207	173500	50711935	4995	4995	4995	4995	0
212	20250207	173400	50711935	4995	4995	4995	4995	5
213	20250207	173300	50711935	4995	4995	4995	4995	0
214	20250207	173200	50711935	4995	4995	4995	4995	0
215	20250207	173100	50711935	4995	4995	4995	4995	0
216	20250207	173000	50711935	4995	4995	4995	4995	0
217	20250207	172900	50711935	4995	4995	4995	4995	0
218	20250207	172800	50711935	4995	4995	4995	4995	0
219	20250207	172700	50711935	4995	4995	4995	4995	0
220	20250207	172600	50711935	4995	4995	4995	4995	0
221	20250207	172500	50711935	4995	4995	4995	4995	0
222	20250207	172400	50711935	4995	4995	4995	4995	0
223	20250207	172300	50711935	4995	4995	4995	4995	0
224	20250207	172200	50711935	4995	4995	4995	4995	0
225	20250207	172100	50711935	4995	4995	4995	4995	0
226	20250207	172000	50711935	4995	4995	4995	4995	0
227	20250207	171900	50711935	4995	4995	4995	4995	0
228	20250207	171800	50711935	4995	4995	4995	4995	0
229	20250207	171700	50711935	4995	4995	4995	4995	0
230	20250207	171600	50711935	4995	4995	4995	4995	0
231	20250207	171500	50711935	4995	4995	4995	4995	0
232	20250207	171400	50711935	4995	4995	4995	4995	0
233	20250207	171300	50711935	4995	4995	4995	4995	0
234	20250207	171200	50711935	4995	4995	4995	4995	0
235	20250207	171100	50711935	4995	4995	4995	4995	0
236	20250207	171000	50711935	4995	4995	4995	4995	0
237	20250207	170900	50711935	4995	4995	4995	4995	0
238	20250207	170800	50711935	4995	4995	4995	4995	0
239	20250207	170700	50711935	4995	4995	4995	4995	0
240	20250207	170600	50711935	4995	4995	4995	4995	0
241	20250207	170500	50711935	4995	4995	4995	4995	0
242	20250207	170400	50711935	4995	4995	4995	4995	5
243	20250207	170300	50711935	4995	4995	4995	4995	0
244	20250207	170200	50711935	4995	4995	4995	4995	0
245	20250207	170100	50711935	4995	4995	4995	4995	0
246	20250207	170000	50711935	4995	4995	4995	4995	0
247	20250207	165900	50711935	4995	4995	4995	4995	0
248	20250207	165800	50711935	4995	4995	4995	4995	0
249	20250207	165700	50711935	4995	4995	4995	4995	0
250	20250207	165600	50711935	4995	4995	4995	4995	0
251	20250207	165500	50711935	4995	4995	4995	4995	0
252	20250207	165400	50711935	4995	4995	4995	4995	0
253	20250207	165300	50711935	4995	4995	4995	4995	0
254	20250207	165200	50711935	4995	4995	4995	4995	0
255	20250207	165100	50711935	4995	4995	4995	4995	0
256	20250207	165000	50711935	4995	4995	4995	4995	0
257	20250207	164900	50711935	4995	4995	4995	4995	0
258	20250207	164800	50711935	4995	4995	4995	4995	0
259	20250207	164700	50711935	4995	4995	4995	4995	0
260	20250207	164600	50711935	4995	4995	4995	4995	0
261	20250207	164500	50711935	4995	4995	4995	4995	0
262	20250207	164400	50711935	4995	4995	4995	4995	0
263	20250207	164300	50711935	4995	4995	4995	4995	0
264	20250207	164200	50711935	4995	4995	4995	4995	0
265	20250207	164100	50711935	4995	4995	4995	4995	0
266	20250207	164000	50711935	4995	4995	4995	4995	0
267	20250207	163900	50711935	4995	4995	4995	4995	0
268	20250207	163800	50711935	4995	4995	4995	4995	0
269	20250207	163700	50711935	4995	4995	4995	4995	0
270	20250207	163600	50711935	4995	4995	4995	4995	0
271	20250207	163500	50711935	4995	4995	4995	4995	0
272	20250207	163400	50711935	4995	4995	4995	4995	5
273	20250207	163300	50711935	4995	4995	4995	4995	0
274	20250207	163200	50711935	4995	4995	4995	4995	0
275	20250207	163100	50711935	4995	4995	4995	4995	0
276	20250207	163000	50711935	4995	4995	4995	4995	0
277	20250207	162900	50711935	4995	4995	4995	4995	0
278	20250207	162800	50711935	4995	4995	4995	4995	0
279	20250207	162700	50711935	4995	4995	4995	4995	0
280	20250207	162600	50711935	4995	4995	4995	4995	0
281	20250207	162500	50711935	4995	4995	4995	4995	0
282	20250207	162400	50711935	4995	4995	4995	4995	0
283	20250207	162300	50711935	4995	4995	4995	4995	0
284	20250207	162200	50711935	4995	4995	4995	4995	0
285	20250207	162100	50711935	4995	4995	4995	4995	0
286	20250207	162000	50711935	4995	4995	4995	4995	0
287	20250207	161900	50711935	4995	4995	4995	4995	0
288	20250207	161800	50711935	4995	4995	4995	4995	0
289	20250207	161700	50711935	4995	4995	4995	4995	0
290	20250207	161600	50711935	4995	4995	4995	4995	0
291	20250207	161500	50711935	4995	4995	4995	4995	0
292	20250207	161400	50711935	4995	4995	4995	4995	0
293	20250207	161300	50711935	4995	4995	4995	4995	0
294	20250207	161200	50711935	4995	4995	4995	4995	0
295	20250207	161100	50711935	4995	4995	4995	4995	0
296	20250207	161000	50711935	4995	4995	4995	4995	0
297	20250207	160900	50711935	4995	4995	4995	4995	0
298	20250207	160800	50711935	4995	4995	4995	4995	0
299	20250207	160700	50711935	4995	4995	4995	4995	0
300	20250207	160600	50711935	4995	4995	4995	4995	0
301	20250207	160500	50711935	4995	4995	4995	4995	0
302	20250207	160400	50711935	4995	4995	4995	4995	5
303	20250207	160300	50711935	4995	4995	4995	4995	0
304	20250207	160200	50711935	4995	4995	4995	4995	0
305	20250207	160100	50711935	4995	4995	4995	4995	0
306	20250207	160000	50711935	4995	4995	4995	4995	0
307	20250207	155900	50711935	4995	4995	4995	4995	0
308	20250207	155800	50711935	4995	4995	4995	4995	0
309	20250207	155700	50711935	4995	4995	4995	4995	0
310	20250207	155600	50711935	4995	4995	4995	4995	0
311	20250207	155500	50711935	4995	4995	4995	4995	0
312	20250207	155400	50711935	4995	4995	4995	4995	0
313	20250207	155300	50711935	4995	4995	4995	4995	0
314	20250207	155200	50711935	4995	4995	4995	4995	0
315	20250207	155100	50711935	4995	4995	4995	4995	0
316	20250207	155000	50711935	4995	4995	4995	4995	0
317	20250207	154900	50711935	4995	4995	4995	4995	0
318	20250207	154800	50711935	4995	4995	4995	4995	0
319	20250207	154700	50711935	4995	4995	4995	4995	0
320	20250207	154600	50711935	4995	4995	4995	4995	0
321	20250207	154500	50711935	4995	4995	4995	4995	0
322	20250207	154400	50711935	4995	4995	4995	4995	0
323	20250207	154300	50711935	4995	4995	4995	4995	0
324	20250207	154200	50711935	4995	4995	4995	4995	0
325	20250207	154100	50711935	4995	4995	4995	4995	0
326	20250207	154000	50711935	4995	4995	4995	4995	0
327	20250207	153900	50711935	4995	4995	4995	4995	0
328	20250207	153800	50711935	4995	4995	4995	4995	0
329	20250207	153700	50711935	4995	4995	4995	4995	0
330	20250207	153600	50711935	4995	4995	4995	4995	0
331	20250207	153500	50711935	4995	4995	4995	4995	0
332	20250207	153400	50711935	4995	4995	4995	4995	5
333	20250207	153300	50711935	4995	4995	4995	4995	0
334	20250207	153200	50711935	4995	4995	4995	4995	0
335	20250207	153100	50711935	4995	4995	4995	4995	0
336	20250207	153000	50711935	4995	4995	4995	4995	5
337	20250207	152900	50686960	4940	4940	4940	4940	0
338	20250207	152800	50686960	4940	4940	4940	4940	0
339	20250207	152700	50686960	4940	4940	4940	4940	0
340	20250207	152600	50686960	4940	4940	4940	4940	0
341	20250207	152500	50686960	4940	4940	4940	4940	0
342	20250207	152400	50686960	4940	4940	4940	4940	0
343	20250207	152300	50686960	4940	4940	4940	4940	0
344	20250207	152200	50686960	4940	4940	4940	4940	0
345	20250207	152100	50686960	4940	4940	4940	4940	0
346	20250207	152000	50686960	4940	4940	4940	4940	0
347	20250207	151900	50686960	4940	4940	4940	4940	91
348	20250207	151800	50237420	5000	5000	5000	5000	0
349	20250207	151700	50237420	5000	5000	5000	5000	0
350	20250207	151600	50237420	5000	5000	5000	5000	0
351	20250207	151500	50237420	5000	5000	5000	5000	0
352	20250207	151400	50237420	5000	5000	5000	5000	0
353	20250207	151300	50237420	5000	4995	5000	4995	21
354	20250207	151200	50132520	4910	4910	4910	4910	0
355	20250207	151100	50132520	4910	4910	4910	4910	0
356	20250207	151000	50132520	4910	4910	4910	4910	0
357	20250207	150900	50132520	4910	4910	4910	4910	0
358	20250207	150800	50132520	4910	4975	4975	4910	93
359	20250207	150700	49673195	4995	4995	4995	4995	0
360	20250207	150600	49673195	4995	4995	4995	4995	0
361	20250207	150500	49673195	4995	4995	4995	4995	0
362	20250207	150400	49673195	4995	4995	4995	4995	0
363	20250207	150300	49673195	4995	5000	5000	4995	14
364	20250207	150200	49603255	5000	5000	5000	5000	0
365	20250207	150100	49603255	5000	5000	5000	5000	0
366	20250207	150000	49603255	5000	5000	5000	5000	0
367	20250207	145900	49603255	5000	5000	5000	5000	0
368	20250207	145800	49603255	5000	5000	5000	5000	0
369	20250207	145700	49603255	5000	5000	5000	5000	0
370	20250207	145600	49603255	5000	5000	5000	5000	0
371	20250207	145500	49603255	5000	5000	5000	5000	0
372	20250207	145400	49603255	5000	5000	5000	5000	0
373	20250207	145300	49603255	5000	5000	5000	5000	0
374	20250207	145200	49603255	5000	5000	5000	5000	0
375	20250207	145100	49603255	5000	5000	5000	5000	0
376	20250207	145000	49603255	5000	5000	5000	5000	0
377	20250207	144900	49603255	5000	5000	5000	5000	0
378	20250207	144800	49603255	5000	5000	5000	5000	0
379	20250207	144700	49603255	5000	5000	5000	5000	1
380	20250207	144600	49598255	5000	5000	5000	5000	0
381	20250207	144500	49598255	5000	5000	5000	5000	0
382	20250207	144400	49598255	5000	5000	5000	5000	0
383	20250207	144300	49598255	5000	5000	5000	5000	0
384	20250207	144200	49598255	5000	5000	5000	5000	1
385	20250207	144100	49593255	5000	5000	5000	5000	0
386	20250207	144000	49593255	5000	5000	5000	5000	0
387	20250207	143900	49593255	5000	5000	5000	5000	0
388	20250207	143800	49593255	5000	5000	5000	5000	0
389	20250207	143700	49593255	5000	5000	5000	5000	0
390	20250207	143600	49593255	5000	5000	5000	5000	1
391	20250207	143500	49588255	5000	5000	5000	5000	0
392	20250207	143400	49588255	5000	5000	5000	5000	0
393	20250207	143300	49588255	5000	5000	5000	5000	1
394	20250207	143200	49583255	4995	5000	5000	4995	55
395	20250207	143100	49308280	5000	5000	5000	5000	0
396	20250207	143000	49308280	5000	5000	5000	5000	0
397	20250207	142900	49308280	5000	5000	5000	5000	0
398	20250207	142800	49308280	5000	5000	5000	5000	0
399	20250207	142700	49308280	5000	5000	5000	5000	0
400	20250207	142600	49308280	5000	5000	5000	5000	1
401	20250207	142500	49303280	5000	5000	5000	5000	0
402	20250207	142400	49303280	5000	5000	5000	5000	1
403	20250207	142300	49298280	5000	5000	5000	5000	0
404	20250207	142200	49298280	5000	5000	5000	5000	0
405	20250207	142100	49298280	5000	5000	5000	5000	0
406	20250207	142000	49298280	5000	5000	5000	5000	0
407	20250207	141900	49298280	5000	5000	5000	5000	0
408	20250207	141800	49298280	5000	5000	5000	5000	0
409	20250207	141700	49298280	5000	5000	5000	5000	0
410	20250207	141600	49298280	5000	5000	5000	5000	1
411	20250207	141500	49293280	5000	5000	5000	5000	0
412	20250207	141400	49293280	5000	5000	5000	5000	0
413	20250207	141300	49293280	5000	5000	5000	5000	0
414	20250207	141200	49293280	5000	5000	5000	5000	1
415	20250207	141100	49288280	5000	5000	5000	5000	0
416	20250207	141000	49288280	5000	5000	5000	5000	0
417	20250207	140900	49288280	5000	5000	5000	5000	0
418	20250207	140800	49288280	5000	5000	5000	5000	0
419	20250207	140700	49288280	5000	5000	5000	5000	1
420	20250207	140600	49283280	5000	5000	5000	5000	0
421	20250207	140500	49283280	5000	5000	5000	5000	0
422	20250207	140400	49283280	5000	5000	5000	5000	46
423	20250207	140300	49053280	5000	5000	5000	5000	0
424	20250207	140200	49053280	5000	5000	5000	5000	0
425	20250207	140100	49053280	5000	5000	5000	5000	0
426	20250207	140000	49053280	5000	5000	5000	5000	0
427	20250207	135900	49053280	5000	5000	5000	5000	0
428	20250207	135800	49053280	5000	5000	5000	5000	0
429	20250207	135700	49053280	5000	5000	5000	5000	0
430	20250207	135600	49053280	5000	5000	5000	5000	0
431	20250207	135500	49053280	5000	5000	5000	5000	0
432	20250207	135400	49053280	5000	5000	5000	5000	0
433	20250207	135300	49053280	5000	5000	5000	5000	0
434	20250207	135200	49053280	5000	5000	5000	5000	0
435	20250207	135100	49053280	5000	5000	5000	5000	0
436	20250207	135000	49053280	5000	5000	5000	5000	0
437	20250207	134900	49053280	5000	5000	5000	5000	0
438	20250207	134800	49053280	5000	5000	5000	5000	0
439	20250207	134700	49053280	5000	5000	5000	5000	0
440	20250207	134600	49053280	5000	5000	5000	5000	0
441	20250207	134500	49053280	5000	5000	5000	5000	0
442	20250207	134400	49053280	5000	5000	5000	5000	0
443	20250207	134300	49053280	5000	5000	5000	5000	0
444	20250207	134200	49053280	5000	5000	5000	5000	0
445	20250207	134100	49053280	5000	5000	5000	5000	0
446	20250207	134000	49053280	5000	5000	5000	5000	0
447	20250207	133900	49053280	5000	5000	5000	5000	0
448	20250207	133800	49053280	5000	5000	5000	5000	0
449	20250207	133700	49053280	5000	5000	5000	5000	0
450	20250207	133600	49053280	5000	5000	5000	5000	0
451	20250207	133500	49053280	5000	5000	5000	5000	54
452	20250207	133400	48783280	5000	5000	5000	5000	0
453	20250207	133300	48783280	5000	5000	5000	5000	0
454	20250207	133200	48783280	5000	5000	5000	5000	0
455	20250207	133100	48783280	5000	5000	5000	5000	0
456	20250207	133000	48783280	5000	5000	5000	5000	0
457	20250207	132900	48783280	5000	5000	5000	5000	0
458	20250207	132800	48783280	5000	5000	5000	5000	0
459	20250207	132700	48783280	5000	5000	5000	5000	0
460	20250207	132600	48783280	5000	5000	5000	5000	0
461	20250207	132500	48783280	5000	5000	5000	5000	0
462	20250207	132400	48783280	5000	5000	5000	5000	0
463	20250207	132300	48783280	5000	5000	5000	5000	0
464	20250207	132200	48783280	5000	5000	5000	5000	0
465	20250207	132100	48783280	5000	5000	5000	5000	0
466	20250207	132000	48783280	5000	5000	5000	5000	0
467	20250207	131900	48783280	5000	5000	5000	5000	0
468	20250207	131800	48783280	5000	5000	5000	5000	0
469	20250207	131700	48783280	5000	5000	5000	5000	0
470	20250207	131600	48783280	5000	5000	5000	5000	0
471	20250207	131500	48783280	5000	5000	5000	5000	0
472	20250207	131400	48783280	5000	5000	5000	5000	0
473	20250207	131300	48783280	5000	5000	5000	5000	0
474	20250207	131200	48783280	5000	5000	5000	5000	0
475	20250207	131100	48783280	5000	5000	5000	5000	0
476	20250207	131000	48783280	5000	5000	5000	5000	0
477	20250207	130900	48783280	5000	5000	5000	5000	0
478	20250207	130800	48783280	5000	5000	5000	5000	0
479	20250207	130700	48783280	5000	5000	5000	5000	0
480	20250207	130600	48783280	5000	5000	5000	5000	0
481	20250207	130500	48783280	5000	5000	5000	5000	0
482	20250207	130400	48783280	5000	5000	5000	5000	0
483	20250207	130300	48783280	5000	5000	5000	5000	0
484	20250207	130200	48783280	5000	5000	5000	5000	0
485	20250207	130100	48783280	5000	5000	5000	5000	0
486	20250207	130000	48783280	5000	5000	5000	5000	0
487	20250207	125900	48783280	5000	5000	5000	5000	0
488	20250207	125800	48783280	5000	5000	5000	5000	0
489	20250207	125700	48783280	5000	5000	5000	5000	0
490	20250207	125600	48783280	5000	5000	5000	5000	16
491	20250207	125500	48703280	4995	5000	5000	4995	3
492	20250207	125400	48688285	5000	5000	5000	5000	0
493	20250207	125300	48688285	5000	5000	5000	5000	0
494	20250207	125200	48688285	5000	5000	5000	5000	2
495	20250207	125100	48678285	4995	4995	4995	4995	0
496	20250207	125000	48678285	4995	4995	4995	4995	0
497	20250207	124900	48678285	4995	4995	4995	4995	1
498	20250207	124800	48673290	5000	5000	5000	5000	0
499	20250207	124700	48673290	5000	5000	5000	5000	0
500	20250207	124600	48673290	5000	5000	5000	5000	200
501	20250207	124500	47673290	5000	5000	5000	5000	0
502	20250207	124400	47673290	5000	5000	5000	5000	0
503	20250207	124300	47673290	5000	5000	5000	5000	0
504	20250207	124200	47673290	5000	5000	5000	5000	0
505	20250207	124100	47673290	5000	5000	5000	5000	2
506	20250207	124000	47663290	4995	4995	4995	4995	0
507	20250207	123900	47663290	4995	4995	4995	4995	20
508	20250207	123800	47563390	5000	5000	5000	5000	0
509	20250207	123700	47563390	5000	5000	5000	5000	0
510	20250207	123600	47563390	5000	5000	5000	5000	148
511	20250207	123500	46823390	5000	5000	5000	5000	0
512	20250207	123400	46823390	5000	5000	5000	5000	0
513	20250207	123300	46823390	5000	5000	5000	5000	0
514	20250207	123200	46823390	5000	5000	5000	5000	0
515	20250207	123100	46823390	5000	5000	5000	5000	0
516	20250207	123000	46823390	5000	4995	5000	4995	30
517	20250207	122900	46673535	4995	4995	4995	4995	0
518	20250207	122800	46673535	4995	4995	4995	4995	0
519	20250207	122700	46673535	4995	4995	4995	4995	0
520	20250207	122600	46673535	4995	4995	4995	4995	1
521	20250207	122500	46668540	4995	4995	4995	4995	0
522	20250207	122400	46668540	4995	4995	4995	4995	0
523	20250207	122300	46668540	4995	4995	4995	4995	1
524	20250207	122200	46663545	4995	4995	4995	4995	0
525	20250207	122100	46663545	4995	4995	4995	4995	0
526	20250207	122000	46663545	4995	4995	4995	4995	0
527	20250207	121900	46663545	4995	4995	4995	4995	0
528	20250207	121800	46663545	4995	4995	4995	4995	0
529	20250207	121700	46663545	4995	4995	4995	4995	0
530	20250207	121600	46663545	4995	4995	4995	4995	1
531	20250207	121500	46658550	4990	4990	4990	4990	0
532	20250207	121400	46658550	4990	4990	4990	4990	0
533	20250207	121300	46658550	4990	4990	4990	4990	2
534	20250207	121200	46648570	4990	4995	4995	4990	2
535	20250207	121100	46638585	4990	4990	4990	4990	0
536	20250207	121000	46638585	4990	4995	4995	4990	22
537	20250207	120900	46528705	5000	5000	5000	5000	0
538	20250207	120800	46528705	5000	5000	5000	5000	0
539	20250207	120700	46528705	5000	5000	5000	5000	0
540	20250207	120600	46528705	5000	5000	5000	5000	0
541	20250207	120500	46528705	5000	5000	5000	5000	0
542	20250207	120400	46528705	5000	5000	5000	5000	0
543	20250207	120300	46528705	5000	4985	5000	4985	27
544	20250207	120200	46393865	4985	4985	4985	4985	0
545	20250207	120100	46393865	4985	4985	4985	4985	0
546	20250207	120000	46393865	4985	4985	4985	4985	0
547	20250207	115900	46393865	4985	4985	4985	4985	0
548	20250207	115800	46393865	4985	4985	4985	4985	0
549	20250207	115700	46393865	4985	4985	4985	4985	0
550	20250207	115600	46393865	4985	4985	4985	4985	0
551	20250207	115500	46393865	4985	4985	4985	4985	10
552	20250207	115400	46344015	4985	4985	4985	4985	112
553	20250207	115300	45785695	5000	5000	5000	5000	0
554	20250207	115200	45785695	5000	4985	5000	4985	120
555	20250207	115100	45186925	4975	4975	4975	4975	0
556	20250207	115000	45186925	4975	4975	4975	4975	0
557	20250207	114900	45186925	4975	4975	4975	4975	0
558	20250207	114800	45186925	4975	4975	4975	4975	0
559	20250207	114700	45186925	4975	4975	4975	4975	0
560	20250207	114600	45186925	4975	4975	4975	4975	0
561	20250207	114500	45186925	4975	4975	4975	4975	0
562	20250207	114400	45186925	4975	4975	4975	4975	0
563	20250207	114300	45186925	4975	4975	4975	4975	0
564	20250207	114200	45186925	4975	4975	4975	4975	0
565	20250207	114100	45186925	4975	4975	4975	4975	0
566	20250207	114000	45186925	4975	4975	4975	4975	0
567	20250207	113900	45186925	4975	4975	4975	4975	0
568	20250207	113800	45186925	4975	4975	4975	4975	0
569	20250207	113700	45186925	4975	4975	4975	4975	0
570	20250207	113600	45186925	4975	4975	4975	4975	0
571	20250207	113500	45186925	4975	4975	4975	4975	0
572	20250207	113400	45186925	4975	4975	4975	4975	81
573	20250207	113300	44783950	5000	5000	5000	5000	0
574	20250207	113200	44783950	5000	5000	5000	5000	0
575	20250207	113100	44783950	5000	5000	5000	5000	0
576	20250207	113000	44783950	5000	5000	5000	5000	0
577	20250207	112900	44783950	5000	5000	5000	5000	0
578	20250207	112800	44783950	5000	5000	5000	5000	0
579	20250207	112700	44783950	5000	5000	5000	5000	0
580	20250207	112600	44783950	5000	5000	5000	5000	0
581	20250207	112500	44783950	5000	5000	5000	5000	0
582	20250207	112400	44783950	5000	5000	5000	5000	0
583	20250207	112300	44783950	5000	5000	5000	5000	0
584	20250207	112200	44783950	5000	5000	5000	5000	0
585	20250207	112100	44783950	5000	5000	5000	5000	0
586	20250207	112000	44783950	5000	5000	5000	5000	0
587	20250207	111900	44783950	5000	5000	5000	5000	0
588	20250207	111800	44783950	5000	5000	5000	5000	0
589	20250207	111700	44783950	5000	5000	5000	5000	0
590	20250207	111600	44783950	5000	5000	5000	5000	0
591	20250207	111500	44783950	5000	5000	5000	5000	0
592	20250207	111400	44783950	5000	5000	5000	5000	0
593	20250207	111300	44783950	5000	5000	5000	5000	0
594	20250207	111200	44783950	5000	5000	5000	5000	0
595	20250207	111100	44783950	5000	5000	5000	5000	0
596	20250207	111000	44783950	5000	5000	5000	5000	1
597	20250207	110900	44778950	4980	4980	4980	4980	204
598	20250207	110800	43763030	4980	4980	4980	4980	0
599	20250207	110700	43763030	4980	4980	4980	4980	96
600	20250207	110600	43284950	5000	5000	5000	5000	0
601	20250207	110500	43284950	5000	5000	5000	5000	0
602	20250207	110400	43284950	5000	5000	5000	5000	0
603	20250207	110300	43284950	5000	5000	5000	5000	0
604	20250207	110200	43284950	5000	5000	5000	5000	0
605	20250207	110100	43284950	5000	5000	5000	5000	0
606	20250207	110000	43284950	5000	5000	5000	5000	0
607	20250207	105900	43284950	5000	5000	5000	5000	0
608	20250207	105800	43284950	5000	5000	5000	5000	0
609	20250207	105700	43284950	5000	5000	5000	5000	0
610	20250207	105600	43284950	5000	5000	5000	5000	0
611	20250207	105500	43284950	5000	5000	5000	5000	0
612	20250207	105400	43284950	5000	5000	5000	5000	0
613	20250207	105300	43284950	5000	5000	5000	5000	0
614	20250207	105200	43284950	5000	5000	5000	5000	0
615	20250207	105100	43284950	5000	5000	5000	5000	0
616	20250207	105000	43284950	5000	5000	5000	5000	0
617	20250207	104900	43284950	5000	5000	5000	5000	0
618	20250207	104800	43284950	5000	5000	5000	5000	0
619	20250207	104700	43284950	5000	5000	5000	5000	0
620	20250207	104600	43284950	5000	5000	5000	5000	0
621	20250207	104500	43284950	5000	5000	5000	5000	0
622	20250207	104400	43284950	5000	5000	5000	5000	0
623	20250207	104300	43284950	5000	5000	5000	5000	0
624	20250207	104200	43284950	5000	5000	5000	5000	0
625	20250207	104100	43284950	5000	4980	5000	4980	21
626	20250207	104000	43180150	5000	5000	5000	5000	0
627	20250207	103900	43180150	5000	5000	5000	5000	0
628	20250207	103800	43180150	5000	5000	5000	5000	0
629	20250207	103700	43180150	5000	5000	5000	5000	0
630	20250207	103600	43180150	5000	5000	5000	5000	0
631	20250207	103500	43180150	5000	5000	5000	5000	5
632	20250207	103400	43155150	4980	4980	4980	4980	29
633	20250207	103300	43010730	5000	5000	5000	5000	0
634	20250207	103200	43010730	5000	5000	5000	5000	0
635	20250207	103100	43010730	5000	5000	5000	5000	0
636	20250207	103000	43010730	5000	5000	5000	5000	0
637	20250207	102900	43010730	5000	5000	5000	5000	0
638	20250207	102800	43010730	5000	5000	5000	5000	1
639	20250207	102700	43005730	5000	5000	5000	5000	10
640	20250207	102600	42955730	5000	5000	5000	5000	618
641	20250207	102500	39865730	5000	5000	5000	5000	0
642	20250207	102400	39865730	5000	5000	5000	5000	0
643	20250207	102300	39865730	5000	5000	5000	5000	0
644	20250207	102200	39865730	5000	5000	5000	5000	0
645	20250207	102100	39865730	5000	5000	5000	5000	0
646	20250207	102000	39865730	5000	5000	5000	5000	20
647	20250207	101900	39765730	5000	5000	5000	5000	796
648	20250207	101800	35785730	5000	5000	5000	5000	453
649	20250207	101700	33520730	5000	5000	5000	5000	818
650	20250207	101600	29430730	5000	5000	5000	5000	597
651	20250207	101500	26445730	5000	5000	5000	5000	0
652	20250207	101400	26445730	5000	5000	5000	5000	0
653	20250207	101300	26445730	5000	5000	5000	5000	0
654	20250207	101200	26445730	5000	5000	5000	5000	0
655	20250207	101100	26445730	5000	5000	5000	5000	596
656	20250207	101000	23465730	5000	5000	5000	5000	0
657	20250207	100900	23465730	5000	5000	5000	5000	0
658	20250207	100800	23465730	5000	5000	5000	5000	587
659	20250207	100700	20530730	4995	4995	4995	4995	0
660	20250207	100600	20530730	4995	4995	4995	4995	0
661	20250207	100500	20530730	4995	4995	4995	4995	0
662	20250207	100400	20530730	4995	4995	4995	4995	0
663	20250207	100300	20530730	4995	5000	5000	4995	339
664	20250207	100200	18835875	5000	5000	5000	5000	0
665	20250207	100100	18835875	5000	5000	5000	5000	112
666	20250207	100000	18275875	4995	4995	4995	4995	0
667	20250207	095900	18275875	4995	4995	4995	4995	1
668	20250207	095800	18270880	4990	4990	4990	4990	0
669	20250207	095700	18270880	4990	4990	4990	4990	7
670	20250207	095600	18235950	4995	4995	4995	4995	0
671	20250207	095500	18235950	4995	4995	4995	4995	0
672	20250207	095400	18235950	4995	4995	4995	4995	0
673	20250207	095300	18235950	4995	4995	4995	4995	0
674	20250207	095200	18235950	4995	4995	4995	4995	0
675	20250207	095100	18235950	4995	4995	4995	4995	5
676	20250207	095000	18210975	4995	4995	4995	4995	0
677	20250207	094900	18210975	4995	4995	4995	4995	72
678	20250207	094800	17851335	4995	4995	4995	4995	0
679	20250207	094700	17851335	4995	4995	4995	4995	0
680	20250207	094600	17851335	4995	4995	4995	4995	0
681	20250207	094500	17851335	4995	4995	4995	4995	207
682	20250207	094400	16817370	4995	4995	4995	4995	832
683	20250207	094300	12661530	4995	4995	4995	4995	1
684	20250207	094200	12656535	4995	4995	4995	4995	29
685	20250207	094100	12511680	4995	4995	4995	4995	0
686	20250207	094000	12511680	4995	4995	4995	4995	0
687	20250207	093900	12511680	4995	4995	4995	4995	0
688	20250207	093800	12511680	4995	4995	4995	4995	0
689	20250207	093700	12511680	4995	4995	4995	4995	0
690	20250207	093600	12511680	4995	4995	4995	4995	0
691	20250207	093500	12511680	4995	4995	4995	4995	36
692	20250207	093400	12331860	4995	4995	4995	4995	350
693	20250207	093300	10583610	4985	4985	4985	4985	0
694	20250207	093200	10583610	4985	4985	4985	4985	31
695	20250207	093100	10429075	4995	4995	4995	4995	0
696	20250207	093000	10429075	4995	4995	4995	4995	38
697	20250207	092900	10239265	4980	4980	4980	4980	0
698	20250207	092800	10239265	4980	4980	4980	4980	0
699	20250207	092700	10239265	4980	4980	4980	4980	0
700	20250207	092600	10239265	4980	4985	4985	4980	1710
701	20250207	092500	1722500	4980	4980	4980	4980	0
702	20250207	092400	1722500	4980	4980	4980	4980	0
703	20250207	092300	1722500	4980	4980	4980	4980	0
704	20250207	092200	1722500	4980	4980	4980	4980	0
705	20250207	092100	1722500	4980	4980	4980	4980	0
706	20250207	092000	1722500	4980	4980	4980	4980	0
707	20250207	091900	1722500	4980	4980	4980	4980	0
708	20250207	091800	1722500	4980	4980	4980	4980	0
709	20250207	091700	1722500	4980	4980	4980	4980	0
710	20250207	091600	1722500	4980	4980	4980	4980	0
711	20250207	091500	1722500	4980	4980	4980	4980	0
712	20250207	091400	1722500	4980	4980	4980	4980	0
713	20250207	091300	1722500	4980	4980	4980	4980	0
714	20250207	091200	1722500	4980	4980	4980	4980	0
715	20250207	091100	1722500	4980	4980	4980	4980	0
716	20250207	091000	1722500	4980	4980	4980	4980	0
717	20250207	090900	1722500	4980	4980	4980	4980	1
718	20250207	090800	1717520	4980	4980	4980	4980	0
719	20250207	090700	1717520	4980	4980	4980	4980	0
720	20250207	090600	1717520	4980	4980	4980	4980	0
721	20250207	090500	1717520	4980	4980	4980	4980	0
722	20250207	090400	1717520	4980	4980	4980	4980	0
723	20250207	090300	1717520	4980	4980	4980	4980	0
724	20250207	090200	1717520	4980	4980	4980	4980	1
725	20250207	090100	1712540	4980	4980	4980	4980	123
726	20250207	090000	1100000	5000	5000	5000	5000	220