KissMeData/317530/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211700	89712350	4990	4990	4990	4990	367
3	20250207	211600	89712350	4990	4990	4990	4990	0
4	20250207	211500	89712350	4990	4990	4990	4990	0
5	20250207	211400	89712350	4990	4990	4990	4990	0
6	20250207	211300	89712350	4990	4990	4990	4990	0
7	20250207	211200	89712350	4990	4990	4990	4990	0
8	20250207	211100	89712350	4990	4990	4990	4990	0
9	20250207	211000	89712350	4990	4990	4990	4990	0
10	20250207	210900	89712350	4990	4990	4990	4990	0
11	20250207	210800	89712350	4990	4990	4990	4990	0
12	20250207	210700	89712350	4990	4990	4990	4990	0
13	20250207	210600	89712350	4990	4990	4990	4990	0
14	20250207	210500	89712350	4990	4990	4990	4990	0
15	20250207	210400	89712350	4990	4990	4990	4990	0
16	20250207	210300	89712350	4990	4990	4990	4990	0
17	20250207	210200	89712350	4990	4990	4990	4990	0
18	20250207	210100	89712350	4990	4990	4990	4990	0
19	20250207	210000	89712350	4990	4990	4990	4990	0
20	20250207	205900	89712350	4990	4990	4990	4990	0
21	20250207	205800	89712350	4990	4990	4990	4990	0
22	20250207	205700	89712350	4990	4990	4990	4990	0
23	20250207	205600	89712350	4990	4990	4990	4990	0
24	20250207	205500	89712350	4990	4990	4990	4990	0
25	20250207	205400	89712350	4990	4990	4990	4990	0
26	20250207	205300	89712350	4990	4990	4990	4990	0
27	20250207	205200	89712350	4990	4990	4990	4990	0
28	20250207	205100	89712350	4990	4990	4990	4990	0
29	20250207	205000	89712350	4990	4990	4990	4990	0
30	20250207	204900	89712350	4990	4990	4990	4990	0
31	20250207	204800	89712350	4990	4990	4990	4990	0
32	20250207	204700	89712350	4990	4990	4990	4990	367
33	20250207	204600	89712350	4990	4990	4990	4990	0
34	20250207	204500	89712350	4990	4990	4990	4990	0
35	20250207	204400	89712350	4990	4990	4990	4990	0
36	20250207	204300	89712350	4990	4990	4990	4990	0
37	20250207	204200	89712350	4990	4990	4990	4990	0
38	20250207	204100	89712350	4990	4990	4990	4990	0
39	20250207	204000	89712350	4990	4990	4990	4990	0
40	20250207	203900	89712350	4990	4990	4990	4990	0
41	20250207	203800	89712350	4990	4990	4990	4990	0
42	20250207	203700	89712350	4990	4990	4990	4990	0
43	20250207	203600	89712350	4990	4990	4990	4990	0
44	20250207	203500	89712350	4990	4990	4990	4990	0
45	20250207	203400	89712350	4990	4990	4990	4990	0
46	20250207	203300	89712350	4990	4990	4990	4990	0
47	20250207	203200	89712350	4990	4990	4990	4990	0
48	20250207	203100	89712350	4990	4990	4990	4990	0
49	20250207	203000	89712350	4990	4990	4990	4990	0
50	20250207	202900	89712350	4990	4990	4990	4990	0
51	20250207	202800	89712350	4990	4990	4990	4990	0
52	20250207	202700	89712350	4990	4990	4990	4990	0
53	20250207	202600	89712350	4990	4990	4990	4990	0
54	20250207	202500	89712350	4990	4990	4990	4990	0
55	20250207	202400	89712350	4990	4990	4990	4990	0
56	20250207	202300	89712350	4990	4990	4990	4990	0
57	20250207	202200	89712350	4990	4990	4990	4990	0
58	20250207	202100	89712350	4990	4990	4990	4990	0
59	20250207	202000	89712350	4990	4990	4990	4990	0
60	20250207	201900	89712350	4990	4990	4990	4990	0
61	20250207	201800	89712350	4990	4990	4990	4990	0
62	20250207	201700	89712350	4990	4990	4990	4990	367
63	20250207	201600	89712350	4990	4990	4990	4990	0
64	20250207	201500	89712350	4990	4990	4990	4990	0
65	20250207	201400	89712350	4990	4990	4990	4990	0
66	20250207	201300	89712350	4990	4990	4990	4990	0
67	20250207	201200	89712350	4990	4990	4990	4990	0
68	20250207	201100	89712350	4990	4990	4990	4990	0
69	20250207	201000	89712350	4990	4990	4990	4990	0
70	20250207	200900	89712350	4990	4990	4990	4990	0
71	20250207	200800	89712350	4990	4990	4990	4990	0
72	20250207	200700	89712350	4990	4990	4990	4990	0
73	20250207	200600	89712350	4990	4990	4990	4990	0
74	20250207	200500	89712350	4990	4990	4990	4990	0
75	20250207	200400	89712350	4990	4990	4990	4990	0
76	20250207	200300	89712350	4990	4990	4990	4990	0
77	20250207	200200	89712350	4990	4990	4990	4990	0
78	20250207	200100	89712350	4990	4990	4990	4990	0
79	20250207	200000	89712350	4990	4990	4990	4990	0
80	20250207	195900	89712350	4990	4990	4990	4990	0
81	20250207	195800	89712350	4990	4990	4990	4990	0
82	20250207	195700	89712350	4990	4990	4990	4990	0
83	20250207	195600	89712350	4990	4990	4990	4990	0
84	20250207	195500	89712350	4990	4990	4990	4990	0
85	20250207	195400	89712350	4990	4990	4990	4990	0
86	20250207	195300	89712350	4990	4990	4990	4990	0
87	20250207	195200	89712350	4990	4990	4990	4990	0
88	20250207	195100	89712350	4990	4990	4990	4990	0
89	20250207	195000	89712350	4990	4990	4990	4990	0
90	20250207	194900	89712350	4990	4990	4990	4990	0
91	20250207	194800	89712350	4990	4990	4990	4990	0
92	20250207	194700	89712350	4990	4990	4990	4990	367
93	20250207	194600	89712350	4990	4990	4990	4990	0
94	20250207	194500	89712350	4990	4990	4990	4990	0
95	20250207	194400	89712350	4990	4990	4990	4990	0
96	20250207	194300	89712350	4990	4990	4990	4990	0
97	20250207	194200	89712350	4990	4990	4990	4990	0
98	20250207	194100	89712350	4990	4990	4990	4990	0
99	20250207	194000	89712350	4990	4990	4990	4990	0
100	20250207	193900	89712350	4990	4990	4990	4990	0
101	20250207	193800	89712350	4990	4990	4990	4990	0
102	20250207	193700	89712350	4990	4990	4990	4990	0
103	20250207	193600	89712350	4990	4990	4990	4990	0
104	20250207	193500	89712350	4990	4990	4990	4990	0
105	20250207	193400	89712350	4990	4990	4990	4990	0
106	20250207	193300	89712350	4990	4990	4990	4990	0
107	20250207	193200	89712350	4990	4990	4990	4990	0
108	20250207	193100	89712350	4990	4990	4990	4990	0
109	20250207	193000	89712350	4990	4990	4990	4990	0
110	20250207	192900	89712350	4990	4990	4990	4990	0
111	20250207	192800	89712350	4990	4990	4990	4990	0
112	20250207	192700	89712350	4990	4990	4990	4990	0
113	20250207	192600	89712350	4990	4990	4990	4990	0
114	20250207	192500	89712350	4990	4990	4990	4990	0
115	20250207	192400	89712350	4990	4990	4990	4990	0
116	20250207	192300	89712350	4990	4990	4990	4990	0
117	20250207	192200	89712350	4990	4990	4990	4990	0
118	20250207	192100	89712350	4990	4990	4990	4990	0
119	20250207	192000	89712350	4990	4990	4990	4990	0
120	20250207	191900	89712350	4990	4990	4990	4990	0
121	20250207	191800	89712350	4990	4990	4990	4990	0
122	20250207	191700	89712350	4990	4990	4990	4990	367
123	20250207	191600	89712350	4990	4990	4990	4990	0
124	20250207	191500	89712350	4990	4990	4990	4990	0
125	20250207	191400	89712350	4990	4990	4990	4990	0
126	20250207	191300	89712350	4990	4990	4990	4990	0
127	20250207	191200	89712350	4990	4990	4990	4990	0
128	20250207	191100	89712350	4990	4990	4990	4990	0
129	20250207	191000	89712350	4990	4990	4990	4990	0
130	20250207	190900	89712350	4990	4990	4990	4990	0
131	20250207	190800	89712350	4990	4990	4990	4990	0
132	20250207	190700	89712350	4990	4990	4990	4990	0
133	20250207	190600	89712350	4990	4990	4990	4990	0
134	20250207	190500	89712350	4990	4990	4990	4990	0
135	20250207	190400	89712350	4990	4990	4990	4990	0
136	20250207	190300	89712350	4990	4990	4990	4990	0
137	20250207	190200	89712350	4990	4990	4990	4990	0
138	20250207	190100	89712350	4990	4990	4990	4990	0
139	20250207	190000	89712350	4990	4990	4990	4990	0
140	20250207	185900	89712350	4990	4990	4990	4990	0
141	20250207	185800	89712350	4990	4990	4990	4990	0
142	20250207	185700	89712350	4990	4990	4990	4990	0
143	20250207	185600	89712350	4990	4990	4990	4990	0
144	20250207	185500	89712350	4990	4990	4990	4990	0
145	20250207	185400	89712350	4990	4990	4990	4990	0
146	20250207	185300	89712350	4990	4990	4990	4990	0
147	20250207	185200	89712350	4990	4990	4990	4990	0
148	20250207	185100	89712350	4990	4990	4990	4990	0
149	20250207	185000	89712350	4990	4990	4990	4990	0
150	20250207	184900	89712350	4990	4990	4990	4990	0
151	20250207	184800	89712350	4990	4990	4990	4990	0
152	20250207	184700	89712350	4990	4990	4990	4990	367
153	20250207	184600	89712350	4990	4990	4990	4990	0
154	20250207	184500	89712350	4990	4990	4990	4990	0
155	20250207	184400	89712350	4990	4990	4990	4990	0
156	20250207	184300	89712350	4990	4990	4990	4990	0
157	20250207	184200	89712350	4990	4990	4990	4990	0
158	20250207	184100	89712350	4990	4990	4990	4990	0
159	20250207	184000	89712350	4990	4990	4990	4990	0
160	20250207	183900	89712350	4990	4990	4990	4990	0
161	20250207	183800	89712350	4990	4990	4990	4990	0
162	20250207	183700	89712350	4990	4990	4990	4990	0
163	20250207	183600	89712350	4990	4990	4990	4990	0
164	20250207	183500	89712350	4990	4990	4990	4990	0
165	20250207	183400	89712350	4990	4990	4990	4990	0
166	20250207	183300	89712350	4990	4990	4990	4990	0
167	20250207	183200	89712350	4990	4990	4990	4990	0
168	20250207	183100	89712350	4990	4990	4990	4990	0
169	20250207	183000	89712350	4990	4990	4990	4990	0
170	20250207	182900	89712350	4990	4990	4990	4990	0
171	20250207	182800	89712350	4990	4990	4990	4990	0
172	20250207	182700	89712350	4990	4990	4990	4990	0
173	20250207	182600	89712350	4990	4990	4990	4990	0
174	20250207	182500	89712350	4990	4990	4990	4990	0
175	20250207	182400	89712350	4990	4990	4990	4990	0
176	20250207	182300	89712350	4990	4990	4990	4990	0
177	20250207	182200	89712350	4990	4990	4990	4990	0
178	20250207	182100	89712350	4990	4990	4990	4990	0
179	20250207	182000	89712350	4990	4990	4990	4990	0
180	20250207	181900	89712350	4990	4990	4990	4990	0
181	20250207	181800	89712350	4990	4990	4990	4990	0
182	20250207	181700	89712350	4990	4990	4990	4990	367
183	20250207	181600	89712350	4990	4990	4990	4990	0
184	20250207	181500	89712350	4990	4990	4990	4990	0
185	20250207	181400	89712350	4990	4990	4990	4990	0
186	20250207	181300	89712350	4990	4990	4990	4990	0
187	20250207	181200	89712350	4990	4990	4990	4990	0
188	20250207	181100	89712350	4990	4990	4990	4990	0
189	20250207	181000	89712350	4990	4990	4990	4990	0
190	20250207	180900	89712350	4990	4990	4990	4990	0
191	20250207	180800	89712350	4990	4990	4990	4990	0
192	20250207	180700	89712350	4990	4990	4990	4990	0
193	20250207	180600	89712350	4990	4990	4990	4990	0
194	20250207	180500	89712350	4990	4990	4990	4990	0
195	20250207	180400	89712350	4990	4990	4990	4990	0
196	20250207	180300	89712350	4990	4990	4990	4990	0
197	20250207	180200	89712350	4990	4990	4990	4990	0
198	20250207	180100	89712350	4990	4990	4990	4990	0
199	20250207	180000	89712350	4990	4990	4990	4990	0
200	20250207	175900	89712350	4990	4990	4990	4990	0
201	20250207	175800	89712350	4990	4990	4990	4990	0
202	20250207	175700	89712350	4990	4990	4990	4990	0
203	20250207	175600	89712350	4990	4990	4990	4990	0
204	20250207	175500	89712350	4990	4990	4990	4990	0
205	20250207	175400	89712350	4990	4990	4990	4990	0
206	20250207	175300	89712350	4990	4990	4990	4990	0
207	20250207	175200	89712350	4990	4990	4990	4990	0
208	20250207	175100	89712350	4990	4990	4990	4990	0
209	20250207	175000	89712350	4990	4990	4990	4990	0
210	20250207	174900	89712350	4990	4990	4990	4990	0
211	20250207	174800	89712350	4990	4990	4990	4990	0
212	20250207	174700	89712350	4990	4990	4990	4990	367
213	20250207	174600	89712350	4990	4990	4990	4990	0
214	20250207	174500	89712350	4990	4990	4990	4990	0
215	20250207	174400	89712350	4990	4990	4990	4990	0
216	20250207	174300	89712350	4990	4990	4990	4990	0
217	20250207	174200	89712350	4990	4990	4990	4990	0
218	20250207	174100	89712350	4990	4990	4990	4990	0
219	20250207	174000	89712350	4990	4990	4990	4990	0
220	20250207	173900	89712350	4990	4990	4990	4990	0
221	20250207	173800	89712350	4990	4990	4990	4990	0
222	20250207	173700	89712350	4990	4990	4990	4990	0
223	20250207	173600	89712350	4990	4990	4990	4990	0
224	20250207	173500	89712350	4990	4990	4990	4990	0
225	20250207	173400	89712350	4990	4990	4990	4990	0
226	20250207	173300	89712350	4990	4990	4990	4990	0
227	20250207	173200	89712350	4990	4990	4990	4990	0
228	20250207	173100	89712350	4990	4990	4990	4990	0
229	20250207	173000	89712350	4990	4990	4990	4990	0
230	20250207	172900	89712350	4990	4990	4990	4990	0
231	20250207	172800	89712350	4990	4990	4990	4990	0
232	20250207	172700	89712350	4990	4990	4990	4990	0
233	20250207	172600	89712350	4990	4990	4990	4990	0
234	20250207	172500	89712350	4990	4990	4990	4990	0
235	20250207	172400	89712350	4990	4990	4990	4990	0
236	20250207	172300	89712350	4990	4990	4990	4990	0
237	20250207	172200	89712350	4990	4990	4990	4990	0
238	20250207	172100	89712350	4990	4990	4990	4990	0
239	20250207	172000	89712350	4990	4990	4990	4990	0
240	20250207	171900	89712350	4990	4990	4990	4990	0
241	20250207	171800	89712350	4990	4990	4990	4990	0
242	20250207	171700	89712350	4990	4990	4990	4990	367
243	20250207	171600	89712350	4990	4990	4990	4990	0
244	20250207	171500	89712350	4990	4990	4990	4990	0
245	20250207	171400	89712350	4990	4990	4990	4990	0
246	20250207	171300	89712350	4990	4990	4990	4990	0
247	20250207	171200	89712350	4990	4990	4990	4990	0
248	20250207	171100	89712350	4990	4990	4990	4990	0
249	20250207	171000	89712350	4990	4990	4990	4990	0
250	20250207	170900	89712350	4990	4990	4990	4990	0
251	20250207	170800	89712350	4990	4990	4990	4990	0
252	20250207	170700	89712350	4990	4990	4990	4990	0
253	20250207	170600	89712350	4990	4990	4990	4990	0
254	20250207	170500	89712350	4990	4990	4990	4990	0
255	20250207	170400	89712350	4990	4990	4990	4990	0
256	20250207	170300	89712350	4990	4990	4990	4990	0
257	20250207	170200	89712350	4990	4990	4990	4990	0
258	20250207	170100	89712350	4990	4990	4990	4990	0
259	20250207	170000	89712350	4990	4990	4990	4990	0
260	20250207	165900	89712350	4990	4990	4990	4990	0
261	20250207	165800	89712350	4990	4990	4990	4990	0
262	20250207	165700	89712350	4990	4990	4990	4990	0
263	20250207	165600	89712350	4990	4990	4990	4990	0
264	20250207	165500	89712350	4990	4990	4990	4990	0
265	20250207	165400	89712350	4990	4990	4990	4990	0
266	20250207	165300	89712350	4990	4990	4990	4990	0
267	20250207	165200	89712350	4990	4990	4990	4990	0
268	20250207	165100	89712350	4990	4990	4990	4990	0
269	20250207	165000	89712350	4990	4990	4990	4990	0
270	20250207	164900	89712350	4990	4990	4990	4990	0
271	20250207	164800	89712350	4990	4990	4990	4990	0
272	20250207	164700	89712350	4990	4990	4990	4990	367
273	20250207	164600	89712350	4990	4990	4990	4990	0
274	20250207	164500	89712350	4990	4990	4990	4990	0
275	20250207	164400	89712350	4990	4990	4990	4990	0
276	20250207	164300	89712350	4990	4990	4990	4990	0
277	20250207	164200	89712350	4990	4990	4990	4990	0
278	20250207	164100	89712350	4990	4990	4990	4990	0
279	20250207	164000	89712350	4990	4990	4990	4990	0
280	20250207	163900	89712350	4990	4990	4990	4990	0
281	20250207	163800	89712350	4990	4990	4990	4990	0
282	20250207	163700	89712350	4990	4990	4990	4990	0
283	20250207	163600	89712350	4990	4990	4990	4990	0
284	20250207	163500	89712350	4990	4990	4990	4990	0
285	20250207	163400	89712350	4990	4990	4990	4990	0
286	20250207	163300	89712350	4990	4990	4990	4990	0
287	20250207	163200	89712350	4990	4990	4990	4990	0
288	20250207	163100	89712350	4990	4990	4990	4990	0
289	20250207	163000	89712350	4990	4990	4990	4990	0
290	20250207	162900	89712350	4990	4990	4990	4990	0
291	20250207	162800	89712350	4990	4990	4990	4990	0
292	20250207	162700	89712350	4990	4990	4990	4990	0
293	20250207	162600	89712350	4990	4990	4990	4990	0
294	20250207	162500	89712350	4990	4990	4990	4990	0
295	20250207	162400	89712350	4990	4990	4990	4990	0
296	20250207	162300	89712350	4990	4990	4990	4990	0
297	20250207	162200	89712350	4990	4990	4990	4990	0
298	20250207	162100	89712350	4990	4990	4990	4990	0
299	20250207	162000	89712350	4990	4990	4990	4990	0
300	20250207	161900	89712350	4990	4990	4990	4990	0
301	20250207	161800	89712350	4990	4990	4990	4990	0
302	20250207	161700	89712350	4990	4990	4990	4990	367
303	20250207	161600	89712350	4990	4990	4990	4990	0
304	20250207	161500	89712350	4990	4990	4990	4990	0
305	20250207	161400	89712350	4990	4990	4990	4990	0
306	20250207	161300	89712350	4990	4990	4990	4990	0
307	20250207	161200	89712350	4990	4990	4990	4990	0
308	20250207	161100	89712350	4990	4990	4990	4990	0
309	20250207	161000	89712350	4990	4990	4990	4990	0
310	20250207	160900	89712350	4990	4990	4990	4990	0
311	20250207	160800	89712350	4990	4990	4990	4990	0
312	20250207	160700	89712350	4990	4990	4990	4990	0
313	20250207	160600	89712350	4990	4990	4990	4990	0
314	20250207	160500	89712350	4990	4990	4990	4990	0
315	20250207	160400	89712350	4990	4990	4990	4990	0
316	20250207	160300	89712350	4990	4990	4990	4990	0
317	20250207	160200	89712350	4990	4990	4990	4990	0
318	20250207	160100	89712350	4990	4990	4990	4990	0
319	20250207	160000	89712350	4990	4990	4990	4990	0
320	20250207	155900	89712350	4990	4990	4990	4990	0
321	20250207	155800	89712350	4990	4990	4990	4990	0
322	20250207	155700	89712350	4990	4990	4990	4990	0
323	20250207	155600	89712350	4990	4990	4990	4990	0
324	20250207	155500	89712350	4990	4990	4990	4990	0
325	20250207	155400	89712350	4990	4990	4990	4990	0
326	20250207	155300	89712350	4990	4990	4990	4990	0
327	20250207	155200	89712350	4990	4990	4990	4990	0
328	20250207	155100	89712350	4990	4990	4990	4990	0
329	20250207	155000	89712350	4990	4990	4990	4990	0
330	20250207	154900	89712350	4990	4990	4990	4990	0
331	20250207	154800	89712350	4990	4990	4990	4990	0
332	20250207	154700	89712350	4990	4990	4990	4990	367
333	20250207	154600	89712350	4990	4990	4990	4990	0
334	20250207	154500	89712350	4990	4990	4990	4990	0
335	20250207	154400	89712350	4990	4990	4990	4990	0
336	20250207	154300	89712350	4990	4990	4990	4990	0
337	20250207	154200	89712350	4990	4990	4990	4990	0
338	20250207	154100	89712350	4990	4990	4990	4990	0
339	20250207	154000	89712350	4990	4990	4990	4990	0
340	20250207	153900	89712350	4990	4990	4990	4990	0
341	20250207	153800	89712350	4990	4990	4990	4990	0
342	20250207	153700	89712350	4990	4990	4990	4990	0
343	20250207	153600	89712350	4990	4990	4990	4990	0
344	20250207	153500	89712350	4990	4990	4990	4990	0
345	20250207	153400	89712350	4990	4990	4990	4990	0
346	20250207	153300	89712350	4990	4990	4990	4990	0
347	20250207	153200	89712350	4990	4990	4990	4990	0
348	20250207	153100	89712350	4990	4990	4990	4990	0
349	20250207	153000	89712350	4990	4990	4990	4990	367
350	20250207	152900	87881020	4990	4990	4990	4990	0
351	20250207	152800	87881020	4990	4990	4990	4990	0
352	20250207	152700	87881020	4990	4990	4990	4990	0
353	20250207	152600	87881020	4990	4990	4990	4990	0
354	20250207	152500	87881020	4990	4990	4990	4990	0
355	20250207	152400	87881020	4990	4990	4990	4990	0
356	20250207	152300	87881020	4990	4990	4990	4990	0
357	20250207	152200	87881020	4990	4990	4990	4990	0
358	20250207	152100	87881020	4990	4990	4990	4990	0
359	20250207	152000	87881020	4990	4990	4990	4990	0
360	20250207	151900	87881020	4990	4990	5020	4990	150
361	20250207	151800	87129460	5020	5020	5020	5020	0
362	20250207	151700	87129460	5020	5020	5020	5020	3
363	20250207	151600	87114400	4990	4990	4990	4990	0
364	20250207	151500	87114400	4990	4990	4990	4990	952
365	20250207	151400	82363920	5020	5020	5020	5020	0
366	20250207	151300	82363920	5020	5020	5020	5020	0
367	20250207	151200	82363920	5020	5020	5020	5020	0
368	20250207	151100	82363920	5020	5020	5020	5020	200
369	20250207	151000	81359920	5020	5020	5020	5020	0
370	20250207	150900	81359920	5020	5020	5020	5020	0
371	20250207	150800	81359920	5020	5020	5020	5020	10
372	20250207	150700	81309720	4990	4990	4990	4990	20
373	20250207	150600	81209920	5020	5020	5020	5020	0
374	20250207	150500	81209920	5020	5020	5020	5020	0
375	20250207	150400	81209920	5020	5020	5020	5020	0
376	20250207	150300	81209920	5020	5020	5020	5020	1
377	20250207	150200	81204900	5020	5020	5020	5020	3
378	20250207	150100	81189840	4990	4990	4990	4990	200
379	20250207	150000	80191840	4990	4990	4990	4990	0
380	20250207	145900	80191840	4990	4990	4990	4990	10
381	20250207	145800	80141940	5020	5010	5020	5010	10
382	20250207	145700	80091820	5000	5000	5000	5000	600
383	20250207	145600	77091820	5020	5020	5020	5020	0
384	20250207	145500	77091820	5020	5020	5020	5020	5
385	20250207	145400	77066720	5000	5000	5000	5000	0
386	20250207	145300	77066720	5000	5000	5000	5000	18
387	20250207	145200	76976720	5000	5000	5000	5000	0
388	20250207	145100	76976720	5000	5000	5000	5000	3
389	20250207	145000	76961720	5020	5020	5020	5020	0
390	20250207	144900	76961720	5020	5020	5020	5020	1
391	20250207	144800	76956700	4990	5020	5020	4990	263
392	20250207	144700	75641505	5020	5020	5020	5020	1
393	20250207	144600	75636485	5030	5030	5030	5030	112
394	20250207	144500	75073125	5030	5030	5030	5030	0
395	20250207	144400	75073125	5030	5030	5030	5030	0
396	20250207	144300	75073125	5030	5030	5030	5030	0
397	20250207	144200	75073125	5030	5030	5030	5030	0
398	20250207	144100	75073125	5030	5030	5030	5030	0
399	20250207	144000	75073125	5030	5030	5030	5030	1
400	20250207	143900	75068095	5060	5060	5060	5060	0
401	20250207	143800	75068095	5060	5060	5060	5060	0
402	20250207	143700	75068095	5060	5060	5060	5060	0
403	20250207	143600	75068095	5060	5060	5060	5060	1
404	20250207	143500	75063035	5040	5040	5040	5040	1
405	20250207	143400	75057995	5080	5080	5080	5080	0
406	20250207	143300	75057995	5080	5080	5080	5080	0
407	20250207	143200	75057995	5080	5080	5080	5080	0
408	20250207	143100	75057995	5080	5070	5090	5070	113
409	20250207	143000	74483115	5090	5020	5090	5020	678
410	20250207	142900	71072705	5020	5010	5020	5010	1505
411	20250207	142800	63532585	5010	5010	5010	5010	0
412	20250207	142700	63532585	5010	4995	5010	4995	1778
413	20250207	142600	54642605	5000	5000	5000	5000	0
414	20250207	142500	54642605	5000	4990	5000	4990	1162
415	20250207	142400	48838845	4990	4990	4990	4990	0
416	20250207	142300	48838845	4990	4990	4990	4990	0
417	20250207	142200	48838845	4990	4965	4990	4965	30
418	20250207	142100	48689820	4965	4950	4965	4950	15
419	20250207	142000	48615485	4950	4945	4950	4945	200
420	20250207	141900	47626020	4945	4945	4945	4945	0
421	20250207	141800	47626020	4945	4945	4945	4945	0
422	20250207	141700	47626020	4945	4945	4945	4945	0
423	20250207	141600	47626020	4945	4945	4945	4945	2
424	20250207	141500	47616130	4925	4925	4925	4925	197
425	20250207	141400	46645905	4925	4925	4925	4925	0
426	20250207	141300	46645905	4925	4925	4925	4925	0
427	20250207	141200	46645905	4925	4925	4925	4925	0
428	20250207	141100	46645905	4925	4925	4925	4925	0
429	20250207	141000	46645905	4925	4925	4925	4925	0
430	20250207	140900	46645905	4925	4925	4925	4925	0
431	20250207	140800	46645905	4925	4925	4925	4925	0
432	20250207	140700	46645905	4925	4925	4925	4925	0
433	20250207	140600	46645905	4925	4925	4925	4925	0
434	20250207	140500	46645905	4925	4925	4925	4925	0
435	20250207	140400	46645905	4925	4925	4925	4925	0
436	20250207	140300	46645905	4925	4925	4925	4925	0
437	20250207	140200	46645905	4925	4925	4925	4925	0
438	20250207	140100	46645905	4925	4925	4925	4925	2
439	20250207	140000	46636055	4910	4905	4910	4905	365
440	20250207	135900	44844120	4900	4905	4905	4900	110
441	20250207	135800	44304870	4905	4905	4905	4905	10
442	20250207	135700	44255820	4905	4905	4905	4905	0
443	20250207	135600	44255820	4905	4905	4905	4905	0
444	20250207	135500	44255820	4905	4905	4905	4905	0
445	20250207	135400	44255820	4905	4905	4905	4905	0
446	20250207	135300	44255820	4905	4905	4905	4905	0
447	20250207	135200	44255820	4905	4905	4905	4905	0
448	20250207	135100	44255820	4905	4905	4905	4905	0
449	20250207	135000	44255820	4905	4905	4905	4905	0
450	20250207	134900	44255820	4905	4905	4905	4905	0
451	20250207	134800	44255820	4905	4905	4905	4905	0
452	20250207	134700	44255820	4905	4905	4905	4905	0
453	20250207	134600	44255820	4905	4905	4905	4905	4
454	20250207	134500	44236200	4905	4905	4905	4905	0
455	20250207	134400	44236200	4905	4905	4905	4905	0
456	20250207	134300	44236200	4905	4905	4905	4905	0
457	20250207	134200	44236200	4905	4905	4905	4905	0
458	20250207	134100	44236200	4905	4905	4905	4905	0
459	20250207	134000	44236200	4905	4905	4905	4905	0
460	20250207	133900	44236200	4905	4905	4905	4905	1
461	20250207	133800	44231295	4895	4895	4895	4895	0
462	20250207	133700	44231295	4895	4895	4895	4895	0
463	20250207	133600	44231295	4895	4895	4895	4895	0
464	20250207	133500	44231295	4895	4895	4895	4895	0
465	20250207	133400	44231295	4895	4895	4895	4895	0
466	20250207	133300	44231295	4895	4895	4895	4895	0
467	20250207	133200	44231295	4895	4900	4900	4895	584
468	20250207	133100	41369745	4905	4905	4905	4905	0
469	20250207	133000	41369745	4905	4905	4905	4905	0
470	20250207	132900	41369745	4905	4905	4905	4905	3
471	20250207	132800	41355030	4910	4910	4910	4910	0
472	20250207	132700	41355030	4910	4910	4910	4910	0
473	20250207	132600	41355030	4910	4910	4910	4910	0
474	20250207	132500	41355030	4910	4910	4910	4910	1
475	20250207	132400	41350120	4905	4905	4905	4905	1
476	20250207	132300	41345215	4910	4910	4910	4910	0
477	20250207	132200	41345215	4910	4910	4910	4910	0
478	20250207	132100	41345215	4910	4910	4910	4910	0
479	20250207	132000	41345215	4910	4910	4910	4910	0
480	20250207	131900	41345215	4910	4910	4910	4910	0
481	20250207	131800	41345215	4910	4910	4910	4910	0
482	20250207	131700	41345215	4910	4910	4910	4910	0
483	20250207	131600	41345215	4910	4910	4910	4910	0
484	20250207	131500	41345215	4910	4910	4910	4910	0
485	20250207	131400	41345215	4910	4910	4910	4910	0
486	20250207	131300	41345215	4910	4910	4910	4910	0
487	20250207	131200	41345215	4910	4910	4910	4910	0
488	20250207	131100	41345215	4910	4910	4910	4910	0
489	20250207	131000	41345215	4910	4910	4910	4910	0
490	20250207	130900	41345215	4910	4910	4910	4910	1
491	20250207	130800	41340305	4900	4900	4900	4900	0
492	20250207	130700	41340305	4900	4900	4900	4900	0
493	20250207	130600	41340305	4900	4900	4900	4900	59
494	20250207	130500	41051205	4905	4905	4905	4905	0
495	20250207	130400	41051205	4905	4905	4905	4905	0
496	20250207	130300	41051205	4905	4905	4905	4905	0
497	20250207	130200	41051205	4905	4905	4905	4905	4
498	20250207	130100	41031585	4905	4905	4905	4905	0
499	20250207	130000	41031585	4905	4905	4905	4905	0
500	20250207	125900	41031585	4905	4905	4905	4905	16
501	20250207	125800	40953105	4910	4910	4910	4910	0
502	20250207	125700	40953105	4910	4910	4910	4910	0
503	20250207	125600	40953105	4910	4910	4910	4910	0
504	20250207	125500	40953105	4910	4910	4910	4910	1
505	20250207	125400	40948195	4910	4910	4910	4910	0
506	20250207	125300	40948195	4910	4910	4910	4910	21
507	20250207	125200	40845085	4910	4910	4910	4910	0
508	20250207	125100	40845085	4910	4910	4910	4910	0
509	20250207	125000	40845085	4910	4910	4910	4910	0
510	20250207	124900	40845085	4910	4910	4910	4910	0
511	20250207	124800	40845085	4910	4910	4910	4910	0
512	20250207	124700	40845085	4910	4910	4910	4910	0
513	20250207	124600	40845085	4910	4910	4910	4910	0
514	20250207	124500	40845085	4910	4910	4910	4910	7
515	20250207	124400	40810715	4910	4910	4910	4910	0
516	20250207	124300	40810715	4910	4910	4910	4910	0
517	20250207	124200	40810715	4910	4910	4910	4910	0
518	20250207	124100	40810715	4910	4910	4910	4910	0
519	20250207	124000	40810715	4910	4910	4910	4910	0
520	20250207	123900	40810715	4910	4910	4910	4910	2
521	20250207	123800	40800895	4905	4905	4905	4905	0
522	20250207	123700	40800895	4905	4905	4905	4905	0
523	20250207	123600	40800895	4905	4905	4905	4905	850
524	20250207	123500	36631645	4910	4910	4910	4910	0
525	20250207	123400	36631645	4910	4910	4910	4910	0
526	20250207	123300	36631645	4910	4910	4910	4910	0
527	20250207	123200	36631645	4910	4910	4910	4910	0
528	20250207	123100	36631645	4910	4910	4910	4910	20
529	20250207	123000	36533445	4910	4910	4910	4910	0
530	20250207	122900	36533445	4910	4910	4910	4910	0
531	20250207	122800	36533445	4910	4910	4910	4910	0
532	20250207	122700	36533445	4910	4910	4910	4910	0
533	20250207	122600	36533445	4910	4910	4910	4910	2
534	20250207	122500	36523625	4905	4905	4905	4905	0
535	20250207	122400	36523625	4905	4905	4905	4905	0
536	20250207	122300	36523625	4905	4905	4905	4905	322
537	20250207	122200	34944215	4905	4905	4905	4905	0
538	20250207	122100	34944215	4905	4905	4905	4905	0
539	20250207	122000	34944215	4905	4905	4905	4905	0
540	20250207	121900	34944215	4905	4905	4905	4905	1472
541	20250207	121800	27724055	4910	4910	4910	4910	0
542	20250207	121700	27724055	4910	4910	4910	4910	0
543	20250207	121600	27724055	4910	4910	4910	4910	0
544	20250207	121500	27724055	4910	4910	4910	4910	1
545	20250207	121400	27719145	4905	4905	4905	4905	0
546	20250207	121300	27719145	4905	4905	4905	4905	672
547	20250207	121200	24422985	4910	4910	4910	4910	0
548	20250207	121100	24422985	4910	4910	4910	4910	0
549	20250207	121000	24422985	4910	4910	4910	4910	0
550	20250207	120900	24422985	4910	4910	4910	4910	0
551	20250207	120800	24422985	4910	4910	4910	4910	0
552	20250207	120700	24422985	4910	4910	4910	4910	0
553	20250207	120600	24422985	4910	4910	4910	4910	0
554	20250207	120500	24422985	4910	4910	4910	4910	0
555	20250207	120400	24422985	4910	4910	4910	4910	0
556	20250207	120300	24422985	4910	4910	4910	4910	0
557	20250207	120200	24422985	4910	4910	4910	4910	230
558	20250207	120100	23293685	4910	4910	4910	4910	0
559	20250207	120000	23293685	4910	4910	4910	4910	4
560	20250207	115900	23274045	4910	4910	4910	4910	0
561	20250207	115800	23274045	4910	4910	4910	4910	0
562	20250207	115700	23274045	4910	4910	4910	4910	0
563	20250207	115600	23274045	4910	4910	4910	4910	0
564	20250207	115500	23274045	4910	4910	4910	4910	0
565	20250207	115400	23274045	4910	4910	4910	4910	0
566	20250207	115300	23274045	4910	4910	4910	4910	0
567	20250207	115200	23274045	4910	4910	4910	4910	60
568	20250207	115100	22979445	4910	4910	4910	4910	0
569	20250207	115000	22979445	4910	4910	4910	4910	0
570	20250207	114900	22979445	4910	4910	4910	4910	0
571	20250207	114800	22979445	4910	4910	4910	4910	0
572	20250207	114700	22979445	4910	4910	4910	4910	0
573	20250207	114600	22979445	4910	4910	4910	4910	86
574	20250207	114500	22557185	4910	4910	4910	4910	0
575	20250207	114400	22557185	4910	4910	4910	4910	0
576	20250207	114300	22557185	4910	4910	4910	4910	0
577	20250207	114200	22557185	4910	4910	4910	4910	0
578	20250207	114100	22557185	4910	4910	4910	4910	21
579	20250207	114000	22454075	4910	4910	4910	4910	4
580	20250207	113900	22434435	4910	4910	4910	4910	0
581	20250207	113800	22434435	4910	4910	4910	4910	0
582	20250207	113700	22434435	4910	4910	4910	4910	0
583	20250207	113600	22434435	4910	4910	4910	4910	0
584	20250207	113500	22434435	4910	4910	4910	4910	0
585	20250207	113400	22434435	4910	4910	4910	4910	0
586	20250207	113300	22434435	4910	4910	4910	4910	1
587	20250207	113200	22429525	4910	4910	4910	4910	0
588	20250207	113100	22429525	4910	4910	4910	4910	14
589	20250207	113000	22360785	4910	4910	4910	4910	0
590	20250207	112900	22360785	4910	4910	4910	4910	0
591	20250207	112800	22360785	4910	4910	4910	4910	10
592	20250207	112700	22311685	4910	4910	4910	4910	60
593	20250207	112600	22017085	4910	4910	4910	4910	0
594	20250207	112500	22017085	4910	4910	4910	4910	0
595	20250207	112400	22017085	4910	4910	4910	4910	0
596	20250207	112300	22017085	4910	4910	4910	4910	0
597	20250207	112200	22017085	4910	4910	4910	4910	0
598	20250207	112100	22017085	4910	4910	4910	4910	0
599	20250207	112000	22017085	4910	4910	4910	4910	0
600	20250207	111900	22017085	4910	4910	4910	4910	20
601	20250207	111800	21918885	4910	4910	4910	4910	201
602	20250207	111700	20931975	4910	4910	4910	4910	0
603	20250207	111600	20931975	4910	4915	4915	4910	234
604	20250207	111500	19782985	4920	4920	4920	4920	0
605	20250207	111400	19782985	4920	4920	4920	4920	0
606	20250207	111300	19782985	4920	4920	4920	4920	10
607	20250207	111200	19733785	4925	4925	4925	4925	0
608	20250207	111100	19733785	4925	4925	4925	4925	0
609	20250207	111000	19733785	4925	4925	4925	4925	0
610	20250207	110900	19733785	4925	4925	4925	4925	0
611	20250207	110800	19733785	4925	4925	4925	4925	0
612	20250207	110700	19733785	4925	4925	4925	4925	0
613	20250207	110600	19733785	4925	4925	4925	4925	0
614	20250207	110500	19733785	4925	4925	4925	4925	0
615	20250207	110400	19733785	4925	4925	4925	4925	0
616	20250207	110300	19733785	4925	4925	4925	4925	2
617	20250207	110200	19723935	4910	4910	4910	4910	0
618	20250207	110100	19723935	4910	4910	4910	4910	105
619	20250207	110000	19208385	4910	4910	4910	4910	1
620	20250207	105900	19203475	4925	4925	4925	4925	0
621	20250207	105800	19203475	4925	4925	4925	4925	0
622	20250207	105700	19203475	4925	4925	4925	4925	0
623	20250207	105600	19203475	4925	4925	4925	4925	0
624	20250207	105500	19203475	4925	4925	4925	4925	0
625	20250207	105400	19203475	4925	4925	4925	4925	2
626	20250207	105300	19193625	4910	4910	4910	4910	0
627	20250207	105200	19193625	4910	4910	4910	4910	0
628	20250207	105100	19193625	4910	4910	4910	4910	0
629	20250207	105000	19193625	4910	4910	4910	4910	16
630	20250207	104900	19115065	4925	4925	4925	4925	1
631	20250207	104800	19110140	4915	4915	4915	4915	0
632	20250207	104700	19110140	4915	4915	4915	4915	0
633	20250207	104600	19110140	4915	4915	4915	4915	0
634	20250207	104500	19110140	4915	4915	4915	4915	0
635	20250207	104400	19110140	4915	4915	4915	4915	0
636	20250207	104300	19110140	4915	4915	4915	4915	0
637	20250207	104200	19110140	4915	4915	4915	4915	0
638	20250207	104100	19110140	4915	4915	4915	4915	165
639	20250207	104000	18299165	4915	4915	4915	4915	0
640	20250207	103900	18299165	4915	4915	4915	4915	0
641	20250207	103800	18299165	4915	4915	4915	4910	13
642	20250207	103700	18235285	4915	4915	4915	4915	0
643	20250207	103600	18235285	4915	4915	4915	4915	25
644	20250207	103500	18112410	4940	4940	4940	4940	0
645	20250207	103400	18112410	4940	4940	4940	4940	0
646	20250207	103300	18112410	4940	4940	4940	4940	0
647	20250207	103200	18112410	4940	4940	4940	4940	0
648	20250207	103100	18112410	4940	4940	4940	4940	0
649	20250207	103000	18112410	4940	4940	4940	4940	0
650	20250207	102900	18112410	4940	4940	4940	4940	0
651	20250207	102800	18112410	4940	4940	4940	4940	0
652	20250207	102700	18112410	4940	4940	4940	4940	0
653	20250207	102600	18112410	4940	4940	4940	4940	0
654	20250207	102500	18112410	4940	4940	4940	4940	0
655	20250207	102400	18112410	4940	4940	4940	4940	0
656	20250207	102300	18112410	4940	4940	4940	4940	0
657	20250207	102200	18112410	4940	4940	4940	4940	1
658	20250207	102100	18107470	4910	4910	4910	4910	0
659	20250207	102000	18107470	4910	4910	4910	4910	0
660	20250207	101900	18107470	4910	4910	4910	4910	0
661	20250207	101800	18107470	4910	4910	4910	4910	0
662	20250207	101700	18107470	4910	4910	4910	4910	0
663	20250207	101600	18107470	4910	4910	4910	4910	0
664	20250207	101500	18107470	4910	4910	4910	4910	0
665	20250207	101400	18107470	4910	4910	4910	4910	0
666	20250207	101300	18107470	4910	4910	4910	4910	0
667	20250207	101200	18107470	4910	4910	4910	4910	0
668	20250207	101100	18107470	4910	4910	4910	4910	0
669	20250207	101000	18107470	4910	4910	4910	4910	0
670	20250207	100900	18107470	4910	4910	4910	4910	0
671	20250207	100800	18107470	4910	4910	4910	4910	0
672	20250207	100700	18107470	4910	4910	4910	4910	189
673	20250207	100600	17179480	4910	4910	4910	4910	0
674	20250207	100500	17179480	4910	4915	4915	4910	400
675	20250207	100400	15215475	4915	4915	4915	4915	6
676	20250207	100300	15185985	4930	4930	4930	4930	0
677	20250207	100200	15185985	4930	4930	4930	4930	0
678	20250207	100100	15185985	4930	4930	4930	4930	0
679	20250207	100000	15185985	4930	4930	4930	4930	0
680	20250207	095900	15185985	4930	4930	4930	4930	0
681	20250207	095800	15185985	4930	4930	4930	4930	0
682	20250207	095700	15185985	4930	4930	4930	4930	0
683	20250207	095600	15185985	4930	4930	4930	4930	0
684	20250207	095500	15185985	4930	4930	4930	4930	11
685	20250207	095400	15131755	4930	4930	4930	4930	0
686	20250207	095300	15131755	4930	4930	4930	4930	0
687	20250207	095200	15131755	4930	4930	4930	4930	0
688	20250207	095100	15131755	4930	4930	4930	4930	3
689	20250207	095000	15116965	4930	4930	4930	4930	17
690	20250207	094900	15033155	4945	4945	4945	4945	0
691	20250207	094800	15033155	4945	4945	4945	4945	0
692	20250207	094700	15033155	4945	4945	4945	4945	10
693	20250207	094600	14983705	4945	4945	4945	4945	0
694	20250207	094500	14983705	4945	4945	4945	4945	0
695	20250207	094400	14983705	4945	4945	4945	4945	0
696	20250207	094300	14983705	4945	4905	4945	4905	3
697	20250207	094200	14968915	4940	4940	4940	4940	0
698	20250207	094100	14968915	4940	4940	4940	4940	0
699	20250207	094000	14968915	4940	4940	4940	4940	0
700	20250207	093900	14968915	4940	4940	4940	4940	0
701	20250207	093800	14968915	4940	4940	4940	4940	10
702	20250207	093700	14919515	4940	4940	4940	4940	0
703	20250207	093600	14919515	4940	4940	4940	4940	0
704	20250207	093500	14919515	4940	4940	4940	4940	0
705	20250207	093400	14919515	4940	4940	4940	4940	0
706	20250207	093300	14919515	4940	4940	4940	4940	0
707	20250207	093200	14919515	4940	4940	4940	4940	0
708	20250207	093100	14919515	4940	4940	4940	4940	612
709	20250207	093000	11896235	4940	4935	4940	4935	629
710	20250207	092900	8791995	4935	4935	4935	4935	0
711	20250207	092800	8791995	4935	4935	4935	4935	0
712	20250207	092700	8791995	4935	4935	4935	4935	0
713	20250207	092600	8791995	4935	4935	4935	4935	0
714	20250207	092500	8791995	4935	4935	4935	4935	4
715	20250207	092400	8772255	4935	4935	4935	4935	4
716	20250207	092300	8752515	4900	4900	4900	4900	1
717	20250207	092200	8747615	4900	4900	4900	4900	11
718	20250207	092100	8693715	4895	4900	4900	4895	34
719	20250207	092000	8527260	4900	4900	4900	4900	0
720	20250207	091900	8527260	4900	4900	4900	4900	0
721	20250207	091800	8527260	4900	4905	4905	4900	500
722	20250207	091700	6077190	4950	4950	4950	4950	0
723	20250207	091600	6077190	4950	4950	4950	4950	2
724	20250207	091500	6067290	4925	4925	4925	4900	729
725	20250207	091400	2486740	4905	4905	4905	4905	15
726	20250207	091300	2413165	4925	4925	4925	4925	0
727	20250207	091200	2413165	4925	4925	4925	4915	15
728	20250207	091100	2339300	4925	4925	4925	4925	0
729	20250207	091000	2339300	4925	4935	4935	4925	464
730	20250207	090900	49470	4960	4960	4960	4960	0
731	20250207	090800	49470	4960	4960	4960	4960	1
732	20250207	090700	44510	4935	4935	4935	4935	0
733	20250207	090600	44510	4935	4935	4935	4935	0
734	20250207	090500	44510	4935	4935	4935	4935	1
735	20250207	090400	39575	4960	4960	4960	4960	0
736	20250207	090300	39575	4960	4960	4960	4960	1
737	20250207	090200	34615	4935	4935	4935	4935	0
738	20250207	090100	34615	4935	4945	4945	4935	4
739	20250207	090000	14865	4950	4960	4960	4950	3