KissMeData/376290/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	213100	34582335	3000	3000	3000	3000	193
3	20250207	213000	34582335	3000	3000	3000	3000	0
4	20250207	212900	34582335	3000	3000	3000	3000	0
5	20250207	212800	34582335	3000	3000	3000	3000	0
6	20250207	212700	34582335	3000	3000	3000	3000	0
7	20250207	212600	34582335	3000	3000	3000	3000	0
8	20250207	212500	34582335	3000	3000	3000	3000	0
9	20250207	212400	34582335	3000	3000	3000	3000	0
10	20250207	212300	34582335	3000	3000	3000	3000	0
11	20250207	212200	34582335	3000	3000	3000	3000	0
12	20250207	212100	34582335	3000	3000	3000	3000	0
13	20250207	212000	34582335	3000	3000	3000	3000	0
14	20250207	211900	34582335	3000	3000	3000	3000	0
15	20250207	211800	34582335	3000	3000	3000	3000	0
16	20250207	211700	34582335	3000	3000	3000	3000	0
17	20250207	211600	34582335	3000	3000	3000	3000	0
18	20250207	211500	34582335	3000	3000	3000	3000	0
19	20250207	211400	34582335	3000	3000	3000	3000	0
20	20250207	211300	34582335	3000	3000	3000	3000	0
21	20250207	211200	34582335	3000	3000	3000	3000	0
22	20250207	211100	34582335	3000	3000	3000	3000	0
23	20250207	211000	34582335	3000	3000	3000	3000	0
24	20250207	210900	34582335	3000	3000	3000	3000	0
25	20250207	210800	34582335	3000	3000	3000	3000	0
26	20250207	210700	34582335	3000	3000	3000	3000	0
27	20250207	210600	34582335	3000	3000	3000	3000	0
28	20250207	210500	34582335	3000	3000	3000	3000	0
29	20250207	210400	34582335	3000	3000	3000	3000	0
30	20250207	210300	34582335	3000	3000	3000	3000	0
31	20250207	210200	34582335	3000	3000	3000	3000	0
32	20250207	210100	34582335	3000	3000	3000	3000	193
33	20250207	210000	34582335	3000	3000	3000	3000	0
34	20250207	205900	34582335	3000	3000	3000	3000	0
35	20250207	205800	34582335	3000	3000	3000	3000	0
36	20250207	205700	34582335	3000	3000	3000	3000	0
37	20250207	205600	34582335	3000	3000	3000	3000	0
38	20250207	205500	34582335	3000	3000	3000	3000	0
39	20250207	205400	34582335	3000	3000	3000	3000	0
40	20250207	205300	34582335	3000	3000	3000	3000	0
41	20250207	205200	34582335	3000	3000	3000	3000	0
42	20250207	205100	34582335	3000	3000	3000	3000	0
43	20250207	205000	34582335	3000	3000	3000	3000	0
44	20250207	204900	34582335	3000	3000	3000	3000	0
45	20250207	204800	34582335	3000	3000	3000	3000	0
46	20250207	204700	34582335	3000	3000	3000	3000	0
47	20250207	204600	34582335	3000	3000	3000	3000	0
48	20250207	204500	34582335	3000	3000	3000	3000	0
49	20250207	204400	34582335	3000	3000	3000	3000	0
50	20250207	204300	34582335	3000	3000	3000	3000	0
51	20250207	204200	34582335	3000	3000	3000	3000	0
52	20250207	204100	34582335	3000	3000	3000	3000	0
53	20250207	204000	34582335	3000	3000	3000	3000	0
54	20250207	203900	34582335	3000	3000	3000	3000	0
55	20250207	203800	34582335	3000	3000	3000	3000	0
56	20250207	203700	34582335	3000	3000	3000	3000	0
57	20250207	203600	34582335	3000	3000	3000	3000	0
58	20250207	203500	34582335	3000	3000	3000	3000	0
59	20250207	203400	34582335	3000	3000	3000	3000	0
60	20250207	203300	34582335	3000	3000	3000	3000	0
61	20250207	203200	34582335	3000	3000	3000	3000	0
62	20250207	203100	34582335	3000	3000	3000	3000	193
63	20250207	203000	34582335	3000	3000	3000	3000	0
64	20250207	202900	34582335	3000	3000	3000	3000	0
65	20250207	202800	34582335	3000	3000	3000	3000	0
66	20250207	202700	34582335	3000	3000	3000	3000	0
67	20250207	202600	34582335	3000	3000	3000	3000	0
68	20250207	202500	34582335	3000	3000	3000	3000	0
69	20250207	202400	34582335	3000	3000	3000	3000	0
70	20250207	202300	34582335	3000	3000	3000	3000	0
71	20250207	202200	34582335	3000	3000	3000	3000	0
72	20250207	202100	34582335	3000	3000	3000	3000	0
73	20250207	202000	34582335	3000	3000	3000	3000	0
74	20250207	201900	34582335	3000	3000	3000	3000	0
75	20250207	201800	34582335	3000	3000	3000	3000	0
76	20250207	201700	34582335	3000	3000	3000	3000	0
77	20250207	201600	34582335	3000	3000	3000	3000	0
78	20250207	201500	34582335	3000	3000	3000	3000	0
79	20250207	201400	34582335	3000	3000	3000	3000	0
80	20250207	201300	34582335	3000	3000	3000	3000	0
81	20250207	201200	34582335	3000	3000	3000	3000	0
82	20250207	201100	34582335	3000	3000	3000	3000	0
83	20250207	201000	34582335	3000	3000	3000	3000	0
84	20250207	200900	34582335	3000	3000	3000	3000	0
85	20250207	200800	34582335	3000	3000	3000	3000	0
86	20250207	200700	34582335	3000	3000	3000	3000	0
87	20250207	200600	34582335	3000	3000	3000	3000	0
88	20250207	200500	34582335	3000	3000	3000	3000	0
89	20250207	200400	34582335	3000	3000	3000	3000	0
90	20250207	200300	34582335	3000	3000	3000	3000	0
91	20250207	200200	34582335	3000	3000	3000	3000	0
92	20250207	200100	34582335	3000	3000	3000	3000	193
93	20250207	200000	34582335	3000	3000	3000	3000	0
94	20250207	195900	34582335	3000	3000	3000	3000	0
95	20250207	195800	34582335	3000	3000	3000	3000	0
96	20250207	195700	34582335	3000	3000	3000	3000	0
97	20250207	195600	34582335	3000	3000	3000	3000	0
98	20250207	195500	34582335	3000	3000	3000	3000	0
99	20250207	195400	34582335	3000	3000	3000	3000	0
100	20250207	195300	34582335	3000	3000	3000	3000	0
101	20250207	195200	34582335	3000	3000	3000	3000	0
102	20250207	195100	34582335	3000	3000	3000	3000	0
103	20250207	195000	34582335	3000	3000	3000	3000	0
104	20250207	194900	34582335	3000	3000	3000	3000	0
105	20250207	194800	34582335	3000	3000	3000	3000	0
106	20250207	194700	34582335	3000	3000	3000	3000	0
107	20250207	194600	34582335	3000	3000	3000	3000	0
108	20250207	194500	34582335	3000	3000	3000	3000	0
109	20250207	194400	34582335	3000	3000	3000	3000	0
110	20250207	194300	34582335	3000	3000	3000	3000	0
111	20250207	194200	34582335	3000	3000	3000	3000	0
112	20250207	194100	34582335	3000	3000	3000	3000	0
113	20250207	194000	34582335	3000	3000	3000	3000	0
114	20250207	193900	34582335	3000	3000	3000	3000	0
115	20250207	193800	34582335	3000	3000	3000	3000	0
116	20250207	193700	34582335	3000	3000	3000	3000	0
117	20250207	193600	34582335	3000	3000	3000	3000	0
118	20250207	193500	34582335	3000	3000	3000	3000	0
119	20250207	193400	34582335	3000	3000	3000	3000	0
120	20250207	193300	34582335	3000	3000	3000	3000	0
121	20250207	193200	34582335	3000	3000	3000	3000	0
122	20250207	193100	34582335	3000	3000	3000	3000	193
123	20250207	193000	34582335	3000	3000	3000	3000	0
124	20250207	192900	34582335	3000	3000	3000	3000	0
125	20250207	192800	34582335	3000	3000	3000	3000	0
126	20250207	192700	34582335	3000	3000	3000	3000	0
127	20250207	192600	34582335	3000	3000	3000	3000	0
128	20250207	192500	34582335	3000	3000	3000	3000	0
129	20250207	192400	34582335	3000	3000	3000	3000	0
130	20250207	192300	34582335	3000	3000	3000	3000	0
131	20250207	192200	34582335	3000	3000	3000	3000	0
132	20250207	192100	34582335	3000	3000	3000	3000	0
133	20250207	192000	34582335	3000	3000	3000	3000	0
134	20250207	191900	34582335	3000	3000	3000	3000	0
135	20250207	191800	34582335	3000	3000	3000	3000	0
136	20250207	191700	34582335	3000	3000	3000	3000	0
137	20250207	191600	34582335	3000	3000	3000	3000	0
138	20250207	191500	34582335	3000	3000	3000	3000	0
139	20250207	191400	34582335	3000	3000	3000	3000	0
140	20250207	191300	34582335	3000	3000	3000	3000	0
141	20250207	191200	34582335	3000	3000	3000	3000	0
142	20250207	191100	34582335	3000	3000	3000	3000	0
143	20250207	191000	34582335	3000	3000	3000	3000	0
144	20250207	190900	34582335	3000	3000	3000	3000	0
145	20250207	190800	34582335	3000	3000	3000	3000	0
146	20250207	190700	34582335	3000	3000	3000	3000	0
147	20250207	190600	34582335	3000	3000	3000	3000	0
148	20250207	190500	34582335	3000	3000	3000	3000	0
149	20250207	190400	34582335	3000	3000	3000	3000	0
150	20250207	190300	34582335	3000	3000	3000	3000	0
151	20250207	190200	34582335	3000	3000	3000	3000	0
152	20250207	190100	34582335	3000	3000	3000	3000	193
153	20250207	190000	34582335	3000	3000	3000	3000	0
154	20250207	185900	34582335	3000	3000	3000	3000	0
155	20250207	185800	34582335	3000	3000	3000	3000	0
156	20250207	185700	34582335	3000	3000	3000	3000	0
157	20250207	185600	34582335	3000	3000	3000	3000	0
158	20250207	185500	34582335	3000	3000	3000	3000	0
159	20250207	185400	34582335	3000	3000	3000	3000	0
160	20250207	185300	34582335	3000	3000	3000	3000	0
161	20250207	185200	34582335	3000	3000	3000	3000	0
162	20250207	185100	34582335	3000	3000	3000	3000	0
163	20250207	185000	34582335	3000	3000	3000	3000	0
164	20250207	184900	34582335	3000	3000	3000	3000	0
165	20250207	184800	34582335	3000	3000	3000	3000	0
166	20250207	184700	34582335	3000	3000	3000	3000	0
167	20250207	184600	34582335	3000	3000	3000	3000	0
168	20250207	184500	34582335	3000	3000	3000	3000	0
169	20250207	184400	34582335	3000	3000	3000	3000	0
170	20250207	184300	34582335	3000	3000	3000	3000	0
171	20250207	184200	34582335	3000	3000	3000	3000	0
172	20250207	184100	34582335	3000	3000	3000	3000	0
173	20250207	184000	34582335	3000	3000	3000	3000	0
174	20250207	183900	34582335	3000	3000	3000	3000	0
175	20250207	183800	34582335	3000	3000	3000	3000	0
176	20250207	183700	34582335	3000	3000	3000	3000	0
177	20250207	183600	34582335	3000	3000	3000	3000	0
178	20250207	183500	34582335	3000	3000	3000	3000	0
179	20250207	183400	34582335	3000	3000	3000	3000	0
180	20250207	183300	34582335	3000	3000	3000	3000	0
181	20250207	183200	34582335	3000	3000	3000	3000	0
182	20250207	183100	34582335	3000	3000	3000	3000	193
183	20250207	183000	34582335	3000	3000	3000	3000	0
184	20250207	182900	34582335	3000	3000	3000	3000	0
185	20250207	182800	34582335	3000	3000	3000	3000	0
186	20250207	182700	34582335	3000	3000	3000	3000	0
187	20250207	182600	34582335	3000	3000	3000	3000	0
188	20250207	182500	34582335	3000	3000	3000	3000	0
189	20250207	182400	34582335	3000	3000	3000	3000	0
190	20250207	182300	34582335	3000	3000	3000	3000	0
191	20250207	182200	34582335	3000	3000	3000	3000	0
192	20250207	182100	34582335	3000	3000	3000	3000	0
193	20250207	182000	34582335	3000	3000	3000	3000	0
194	20250207	181900	34582335	3000	3000	3000	3000	0
195	20250207	181800	34582335	3000	3000	3000	3000	0
196	20250207	181700	34582335	3000	3000	3000	3000	0
197	20250207	181600	34582335	3000	3000	3000	3000	0
198	20250207	181500	34582335	3000	3000	3000	3000	0
199	20250207	181400	34582335	3000	3000	3000	3000	0
200	20250207	181300	34582335	3000	3000	3000	3000	0
201	20250207	181200	34582335	3000	3000	3000	3000	0
202	20250207	181100	34582335	3000	3000	3000	3000	0
203	20250207	181000	34582335	3000	3000	3000	3000	0
204	20250207	180900	34582335	3000	3000	3000	3000	0
205	20250207	180800	34582335	3000	3000	3000	3000	0
206	20250207	180700	34582335	3000	3000	3000	3000	0
207	20250207	180600	34582335	3000	3000	3000	3000	0
208	20250207	180500	34582335	3000	3000	3000	3000	0
209	20250207	180400	34582335	3000	3000	3000	3000	0
210	20250207	180300	34582335	3000	3000	3000	3000	0
211	20250207	180200	34582335	3000	3000	3000	3000	0
212	20250207	180100	34582335	3000	3000	3000	3000	193
213	20250207	180000	34582335	3000	3000	3000	3000	0
214	20250207	175900	34582335	3000	3000	3000	3000	0
215	20250207	175800	34582335	3000	3000	3000	3000	0
216	20250207	175700	34582335	3000	3000	3000	3000	0
217	20250207	175600	34582335	3000	3000	3000	3000	0
218	20250207	175500	34582335	3000	3000	3000	3000	0
219	20250207	175400	34582335	3000	3000	3000	3000	0
220	20250207	175300	34582335	3000	3000	3000	3000	0
221	20250207	175200	34582335	3000	3000	3000	3000	0
222	20250207	175100	34582335	3000	3000	3000	3000	0
223	20250207	175000	34582335	3000	3000	3000	3000	0
224	20250207	174900	34582335	3000	3000	3000	3000	0
225	20250207	174800	34582335	3000	3000	3000	3000	0
226	20250207	174700	34582335	3000	3000	3000	3000	0
227	20250207	174600	34582335	3000	3000	3000	3000	0
228	20250207	174500	34582335	3000	3000	3000	3000	0
229	20250207	174400	34582335	3000	3000	3000	3000	0
230	20250207	174300	34582335	3000	3000	3000	3000	0
231	20250207	174200	34582335	3000	3000	3000	3000	0
232	20250207	174100	34582335	3000	3000	3000	3000	0
233	20250207	174000	34582335	3000	3000	3000	3000	0
234	20250207	173900	34582335	3000	3000	3000	3000	0
235	20250207	173800	34582335	3000	3000	3000	3000	0
236	20250207	173700	34582335	3000	3000	3000	3000	0
237	20250207	173600	34582335	3000	3000	3000	3000	0
238	20250207	173500	34582335	3000	3000	3000	3000	0
239	20250207	173400	34582335	3000	3000	3000	3000	0
240	20250207	173300	34582335	3000	3000	3000	3000	0
241	20250207	173200	34582335	3000	3000	3000	3000	0
242	20250207	173100	34582335	3000	3000	3000	3000	193
243	20250207	173000	34582335	3000	3000	3000	3000	0
244	20250207	172900	34582335	3000	3000	3000	3000	0
245	20250207	172800	34582335	3000	3000	3000	3000	0
246	20250207	172700	34582335	3000	3000	3000	3000	0
247	20250207	172600	34582335	3000	3000	3000	3000	0
248	20250207	172500	34582335	3000	3000	3000	3000	0
249	20250207	172400	34582335	3000	3000	3000	3000	0
250	20250207	172300	34582335	3000	3000	3000	3000	0
251	20250207	172200	34582335	3000	3000	3000	3000	0
252	20250207	172100	34582335	3000	3000	3000	3000	0
253	20250207	172000	34582335	3000	3000	3000	3000	0
254	20250207	171900	34582335	3000	3000	3000	3000	0
255	20250207	171800	34582335	3000	3000	3000	3000	0
256	20250207	171700	34582335	3000	3000	3000	3000	0
257	20250207	171600	34582335	3000	3000	3000	3000	0
258	20250207	171500	34582335	3000	3000	3000	3000	0
259	20250207	171400	34582335	3000	3000	3000	3000	0
260	20250207	171300	34582335	3000	3000	3000	3000	0
261	20250207	171200	34582335	3000	3000	3000	3000	0
262	20250207	171100	34582335	3000	3000	3000	3000	0
263	20250207	171000	34582335	3000	3000	3000	3000	0
264	20250207	170900	34582335	3000	3000	3000	3000	0
265	20250207	170800	34582335	3000	3000	3000	3000	0
266	20250207	170700	34582335	3000	3000	3000	3000	0
267	20250207	170600	34582335	3000	3000	3000	3000	0
268	20250207	170500	34582335	3000	3000	3000	3000	0
269	20250207	170400	34582335	3000	3000	3000	3000	0
270	20250207	170300	34582335	3000	3000	3000	3000	0
271	20250207	170200	34582335	3000	3000	3000	3000	0
272	20250207	170100	34582335	3000	3000	3000	3000	193
273	20250207	170000	34582335	3000	3000	3000	3000	0
274	20250207	165900	34582335	3000	3000	3000	3000	0
275	20250207	165800	34582335	3000	3000	3000	3000	0
276	20250207	165700	34582335	3000	3000	3000	3000	0
277	20250207	165600	34582335	3000	3000	3000	3000	0
278	20250207	165500	34582335	3000	3000	3000	3000	0
279	20250207	165400	34582335	3000	3000	3000	3000	0
280	20250207	165300	34582335	3000	3000	3000	3000	0
281	20250207	165200	34582335	3000	3000	3000	3000	0
282	20250207	165100	34582335	3000	3000	3000	3000	0
283	20250207	165000	34582335	3000	3000	3000	3000	0
284	20250207	164900	34582335	3000	3000	3000	3000	0
285	20250207	164800	34582335	3000	3000	3000	3000	0
286	20250207	164700	34582335	3000	3000	3000	3000	0
287	20250207	164600	34582335	3000	3000	3000	3000	0
288	20250207	164500	34582335	3000	3000	3000	3000	0
289	20250207	164400	34582335	3000	3000	3000	3000	0
290	20250207	164300	34582335	3000	3000	3000	3000	0
291	20250207	164200	34582335	3000	3000	3000	3000	0
292	20250207	164100	34582335	3000	3000	3000	3000	0
293	20250207	164000	34582335	3000	3000	3000	3000	0
294	20250207	163900	34582335	3000	3000	3000	3000	0
295	20250207	163800	34582335	3000	3000	3000	3000	0
296	20250207	163700	34582335	3000	3000	3000	3000	0
297	20250207	163600	34582335	3000	3000	3000	3000	0
298	20250207	163500	34582335	3000	3000	3000	3000	0
299	20250207	163400	34582335	3000	3000	3000	3000	0
300	20250207	163300	34582335	3000	3000	3000	3000	0
301	20250207	163200	34582335	3000	3000	3000	3000	0
302	20250207	163100	34582335	3000	3000	3000	3000	193
303	20250207	163000	34582335	3000	3000	3000	3000	0
304	20250207	162900	34582335	3000	3000	3000	3000	0
305	20250207	162800	34582335	3000	3000	3000	3000	0
306	20250207	162700	34582335	3000	3000	3000	3000	0
307	20250207	162600	34582335	3000	3000	3000	3000	0
308	20250207	162500	34582335	3000	3000	3000	3000	0
309	20250207	162400	34582335	3000	3000	3000	3000	0
310	20250207	162300	34582335	3000	3000	3000	3000	0
311	20250207	162200	34582335	3000	3000	3000	3000	0
312	20250207	162100	34582335	3000	3000	3000	3000	0
313	20250207	162000	34582335	3000	3000	3000	3000	0
314	20250207	161900	34582335	3000	3000	3000	3000	0
315	20250207	161800	34582335	3000	3000	3000	3000	0
316	20250207	161700	34582335	3000	3000	3000	3000	0
317	20250207	161600	34582335	3000	3000	3000	3000	0
318	20250207	161500	34582335	3000	3000	3000	3000	0
319	20250207	161400	34582335	3000	3000	3000	3000	0
320	20250207	161300	34582335	3000	3000	3000	3000	0
321	20250207	161200	34582335	3000	3000	3000	3000	0
322	20250207	161100	34582335	3000	3000	3000	3000	0
323	20250207	161000	34582335	3000	3000	3000	3000	0
324	20250207	160900	34582335	3000	3000	3000	3000	0
325	20250207	160800	34582335	3000	3000	3000	3000	0
326	20250207	160700	34582335	3000	3000	3000	3000	0
327	20250207	160600	34582335	3000	3000	3000	3000	0
328	20250207	160500	34582335	3000	3000	3000	3000	0
329	20250207	160400	34582335	3000	3000	3000	3000	0
330	20250207	160300	34582335	3000	3000	3000	3000	0
331	20250207	160200	34582335	3000	3000	3000	3000	0
332	20250207	160100	34582335	3000	3000	3000	3000	193
333	20250207	160000	34582335	3000	3000	3000	3000	0
334	20250207	155900	34582335	3000	3000	3000	3000	0
335	20250207	155800	34582335	3000	3000	3000	3000	0
336	20250207	155700	34582335	3000	3000	3000	3000	0
337	20250207	155600	34582335	3000	3000	3000	3000	0
338	20250207	155500	34582335	3000	3000	3000	3000	0
339	20250207	155400	34582335	3000	3000	3000	3000	0
340	20250207	155300	34582335	3000	3000	3000	3000	0
341	20250207	155200	34582335	3000	3000	3000	3000	0
342	20250207	155100	34582335	3000	3000	3000	3000	0
343	20250207	155000	34582335	3000	3000	3000	3000	0
344	20250207	154900	34582335	3000	3000	3000	3000	0
345	20250207	154800	34582335	3000	3000	3000	3000	0
346	20250207	154700	34582335	3000	3000	3000	3000	0
347	20250207	154600	34582335	3000	3000	3000	3000	0
348	20250207	154500	34582335	3000	3000	3000	3000	0
349	20250207	154400	34582335	3000	3000	3000	3000	0
350	20250207	154300	34582335	3000	3000	3000	3000	0
351	20250207	154200	34582335	3000	3000	3000	3000	0
352	20250207	154100	34582335	3000	3000	3000	3000	0
353	20250207	154000	34582335	3000	3000	3000	3000	0
354	20250207	153900	34582335	3000	3000	3000	3000	0
355	20250207	153800	34582335	3000	3000	3000	3000	0
356	20250207	153700	34582335	3000	3000	3000	3000	0
357	20250207	153600	34582335	3000	3000	3000	3000	0
358	20250207	153500	34582335	3000	3000	3000	3000	0
359	20250207	153400	34582335	3000	3000	3000	3000	0
360	20250207	153300	34582335	3000	3000	3000	3000	0
361	20250207	153200	34582335	3000	3000	3000	3000	0
362	20250207	153100	34582335	3000	3000	3000	3000	193
363	20250207	153000	34582335	3000	3000	3000	3000	193
364	20250207	152900	34003335	3000	3000	3000	3000	0
365	20250207	152800	34003335	3000	3000	3000	3000	0
366	20250207	152700	34003335	3000	3000	3000	3000	0
367	20250207	152600	34003335	3000	3000	3000	3000	0
368	20250207	152500	34003335	3000	3000	3000	3000	0
369	20250207	152400	34003335	3000	3000	3000	3000	0
370	20250207	152300	34003335	3000	3000	3000	3000	0
371	20250207	152200	34003335	3000	3000	3000	3000	0
372	20250207	152100	34003335	3000	3000	3000	3000	0
373	20250207	152000	34003335	3000	3000	3000	3000	0
374	20250207	151900	34003335	3000	3000	3000	3000	0
375	20250207	151800	34003335	3000	2995	3000	2995	450
376	20250207	151700	32653735	2995	2995	2995	2995	0
377	20250207	151600	32653735	2995	2995	2995	2995	0
378	20250207	151500	32653735	2995	2995	2995	2995	12
379	20250207	151400	32617795	2995	2995	2995	2995	0
380	20250207	151300	32617795	2995	2995	2995	2995	0
381	20250207	151200	32617795	2995	2995	2995	2995	0
382	20250207	151100	32617795	2995	2995	2995	2995	0
383	20250207	151000	32617795	2995	2995	2995	2995	4
384	20250207	150900	32605815	2995	2995	2995	2995	100
385	20250207	150800	32306315	2995	2995	2995	2995	16
386	20250207	150700	32258395	3000	3000	3000	3000	1
387	20250207	150600	32255395	2995	2995	2995	2995	0
388	20250207	150500	32255395	2995	2995	2995	2995	193
389	20250207	150400	31677360	3000	3000	3000	3000	0
390	20250207	150300	31677360	3000	3000	3000	3000	0
391	20250207	150200	31677360	3000	3000	3000	3000	0
392	20250207	150100	31677360	3000	3000	3000	3000	0
393	20250207	150000	31677360	3000	3000	3000	3000	0
394	20250207	145900	31677360	3000	3000	3000	3000	0
395	20250207	145800	31677360	3000	3000	3000	3000	0
396	20250207	145700	31677360	3000	3000	3000	3000	7
397	20250207	145600	31656360	2990	2990	2990	2990	0
398	20250207	145500	31656360	2990	2990	2990	2990	0
399	20250207	145400	31656360	2990	2990	2990	2990	0
400	20250207	145300	31656360	2990	2990	2990	2990	0
401	20250207	145200	31656360	2990	2990	2990	2990	0
402	20250207	145100	31656360	2990	2995	2995	2990	72
403	20250207	145000	31441070	2990	2990	2990	2990	0
404	20250207	144900	31441070	2990	2990	2990	2990	0
405	20250207	144800	31441070	2990	2990	2990	2990	0
406	20250207	144700	31441070	2990	2990	2990	2990	1053
407	20250207	144600	28292600	2990	2990	2990	2990	0
408	20250207	144500	28292600	2990	2990	2990	2990	0
409	20250207	144400	28292600	2990	2990	2990	2990	0
410	20250207	144300	28292600	2990	2990	2990	2990	0
411	20250207	144200	28292600	2990	2990	2990	2990	0
412	20250207	144100	28292600	2990	2990	2990	2990	0
413	20250207	144000	28292600	2990	2990	2990	2990	0
414	20250207	143900	28292600	2990	2990	2990	2990	0
415	20250207	143800	28292600	2990	2990	2990	2990	0
416	20250207	143700	28292600	2990	2990	2990	2990	0
417	20250207	143600	28292600	2990	2990	2990	2990	3
418	20250207	143500	28283630	3000	3000	3000	3000	0
419	20250207	143400	28283630	3000	3000	3000	3000	0
420	20250207	143300	28283630	3000	3000	3000	3000	0
421	20250207	143200	28283630	3000	3000	3000	3000	0
422	20250207	143100	28283630	3000	3000	3000	3000	0
423	20250207	143000	28283630	3000	3000	3000	3000	0
424	20250207	142900	28283630	3000	3000	3000	3000	0
425	20250207	142800	28283630	3000	3000	3000	3000	0
426	20250207	142700	28283630	3000	3000	3000	3000	0
427	20250207	142600	28283630	3000	3000	3000	3000	0
428	20250207	142500	28283630	3000	2990	3000	2990	55
429	20250207	142400	28119130	3000	3000	3000	3000	0
430	20250207	142300	28119130	3000	3000	3000	3000	0
431	20250207	142200	28119130	3000	3000	3000	3000	0
432	20250207	142100	28119130	3000	3000	3000	3000	0
433	20250207	142000	28119130	3000	3000	3000	3000	0
434	20250207	141900	28119130	3000	3000	3000	3000	0
435	20250207	141800	28119130	3000	3000	3000	3000	0
436	20250207	141700	28119130	3000	3000	3000	3000	0
437	20250207	141600	28119130	3000	3000	3000	3000	0
438	20250207	141500	28119130	3000	3000	3000	3000	0
439	20250207	141400	28119130	3000	3000	3000	3000	0
440	20250207	141300	28119130	3000	3000	3000	3000	0
441	20250207	141200	28119130	3000	3000	3000	3000	0
442	20250207	141100	28119130	3000	3000	3000	3000	0
443	20250207	141000	28119130	3000	3000	3000	3000	0
444	20250207	140900	28119130	3000	3000	3000	3000	33
445	20250207	140800	28020130	3000	3000	3000	3000	0
446	20250207	140700	28020130	3000	3000	3000	3000	0
447	20250207	140600	28020130	3000	3000	3000	3000	0
448	20250207	140500	28020130	3000	3000	3000	3000	0
449	20250207	140400	28020130	3000	3000	3000	3000	0
450	20250207	140300	28020130	3000	3000	3000	3000	0
451	20250207	140200	28020130	3000	3000	3000	3000	0
452	20250207	140100	28020130	3000	3000	3000	3000	0
453	20250207	140000	28020130	3000	3000	3000	3000	0
454	20250207	135900	28020130	3000	3000	3000	3000	0
455	20250207	135800	28020130	3000	3000	3000	3000	0
456	20250207	135700	28020130	3000	3000	3000	3000	0
457	20250207	135600	28020130	3000	3000	3000	3000	0
458	20250207	135500	28020130	3000	3000	3000	3000	0
459	20250207	135400	28020130	3000	3000	3000	3000	0
460	20250207	135300	28020130	3000	3000	3000	3000	0
461	20250207	135200	28020130	3000	3000	3000	3000	0
462	20250207	135100	28020130	3000	3000	3000	3000	0
463	20250207	135000	28020130	3000	3000	3000	3000	0
464	20250207	134900	28020130	3000	3000	3000	3000	0
465	20250207	134800	28020130	3000	3000	3000	3000	0
466	20250207	134700	28020130	3000	3000	3000	3000	0
467	20250207	134600	28020130	3000	3000	3000	3000	0
468	20250207	134500	28020130	3000	3000	3000	3000	0
469	20250207	134400	28020130	3000	3000	3000	3000	0
470	20250207	134300	28020130	3000	3000	3000	3000	0
471	20250207	134200	28020130	3000	3000	3000	3000	0
472	20250207	134100	28020130	3000	3000	3000	3000	0
473	20250207	134000	28020130	3000	3000	3000	3000	0
474	20250207	133900	28020130	3000	3000	3000	3000	0
475	20250207	133800	28020130	3000	3000	3000	3000	1
476	20250207	133700	28017130	2995	2995	2995	2995	0
477	20250207	133600	28017130	2995	2995	2995	2995	0
478	20250207	133500	28017130	2995	2995	2995	2995	0
479	20250207	133400	28017130	2995	2995	2995	2995	0
480	20250207	133300	28017130	2995	2995	2995	2995	0
481	20250207	133200	28017130	2995	2995	2995	2995	0
482	20250207	133100	28017130	2995	2995	2995	2995	0
483	20250207	133000	28017130	2995	2995	2995	2995	0
484	20250207	132900	28017130	2995	2995	2995	2995	0
485	20250207	132800	28017130	2995	2995	2995	2995	0
486	20250207	132700	28017130	2995	2995	2995	2995	0
487	20250207	132600	28017130	2995	2995	2995	2995	5
488	20250207	132500	28002155	2995	2995	2995	2995	0
489	20250207	132400	28002155	2995	2995	2995	2995	0
490	20250207	132300	28002155	2995	2995	2995	2995	0
491	20250207	132200	28002155	2995	2995	2995	2995	0
492	20250207	132100	28002155	2995	2995	2995	2995	0
493	20250207	132000	28002155	2995	2995	2995	2995	4
494	20250207	131900	27990175	3000	3000	3000	3000	0
495	20250207	131800	27990175	3000	3000	3000	3000	0
496	20250207	131700	27990175	3000	3000	3000	3000	0
497	20250207	131600	27990175	3000	3000	3000	3000	0
498	20250207	131500	27990175	3000	3000	3000	3000	0
499	20250207	131400	27990175	3000	3000	3000	3000	0
500	20250207	131300	27990175	3000	3000	3000	3000	0
501	20250207	131200	27990175	3000	3000	3000	3000	831
502	20250207	131100	25497175	3000	3000	3000	3000	0
503	20250207	131000	25497175	3000	3000	3000	3000	0
504	20250207	130900	25497175	3000	3005	3005	3000	117
505	20250207	130800	25146160	3005	3005	3005	3005	0
506	20250207	130700	25146160	3005	3005	3005	3005	0
507	20250207	130600	25146160	3005	3005	3005	3005	730
508	20250207	130500	22952510	3005	3005	3005	3005	0
509	20250207	130400	22952510	3005	3005	3005	3005	0
510	20250207	130300	22952510	3005	3005	3005	3005	0
511	20250207	130200	22952510	3005	3005	3005	3005	300
512	20250207	130100	22051010	3005	3005	3005	3005	0
513	20250207	130000	22051010	3005	3005	3005	3005	0
514	20250207	125900	22051010	3005	3005	3005	3005	0
515	20250207	125800	22051010	3005	3005	3005	3005	0
516	20250207	125700	22051010	3005	3005	3005	3005	0
517	20250207	125600	22051010	3005	3005	3005	3005	0
518	20250207	125500	22051010	3005	3005	3005	3005	0
519	20250207	125400	22051010	3005	3005	3005	3005	0
520	20250207	125300	22051010	3005	3005	3005	3005	0
521	20250207	125200	22051010	3005	3005	3005	3005	0
522	20250207	125100	22051010	3005	3005	3005	3005	0
523	20250207	125000	22051010	3005	3005	3005	3005	1
524	20250207	124900	22048005	3010	3010	3010	3010	0
525	20250207	124800	22048005	3010	3010	3010	3010	0
526	20250207	124700	22048005	3010	3010	3010	3010	0
527	20250207	124600	22048005	3010	3010	3010	3010	0
528	20250207	124500	22048005	3010	3010	3010	3010	0
529	20250207	124400	22048005	3010	3010	3010	3010	0
530	20250207	124300	22048005	3010	3010	3010	3010	0
531	20250207	124200	22048005	3010	3010	3010	3010	0
532	20250207	124100	22048005	3010	3010	3010	3010	0
533	20250207	124000	22048005	3010	3010	3010	3010	0
534	20250207	123900	22048005	3010	3010	3010	3010	0
535	20250207	123800	22048005	3010	3010	3010	3010	0
536	20250207	123700	22048005	3010	3010	3010	3010	0
537	20250207	123600	22048005	3010	3010	3010	3010	0
538	20250207	123500	22048005	3010	3010	3010	3010	0
539	20250207	123400	22048005	3010	3010	3010	3010	0
540	20250207	123300	22048005	3010	3010	3010	3010	0
541	20250207	123200	22048005	3010	3010	3010	3010	0
542	20250207	123100	22048005	3010	3010	3010	3010	0
543	20250207	123000	22048005	3010	3010	3010	3010	0
544	20250207	122900	22048005	3010	3010	3010	3010	0
545	20250207	122800	22048005	3010	3010	3010	3010	0
546	20250207	122700	22048005	3010	3010	3010	3010	0
547	20250207	122600	22048005	3010	3010	3010	3010	2
548	20250207	122500	22041985	3010	3010	3010	3010	0
549	20250207	122400	22041985	3010	3010	3010	3010	0
550	20250207	122300	22041985	3010	3010	3010	3010	0
551	20250207	122200	22041985	3010	3010	3010	3010	0
552	20250207	122100	22041985	3010	3010	3010	3010	0
553	20250207	122000	22041985	3010	3010	3010	3010	0
554	20250207	121900	22041985	3010	3010	3010	3010	0
555	20250207	121800	22041985	3010	3010	3010	3010	1
556	20250207	121700	22038975	3010	3010	3010	3010	0
557	20250207	121600	22038975	3010	3010	3010	3010	0
558	20250207	121500	22038975	3010	3010	3010	3010	0
559	20250207	121400	22038975	3010	3010	3010	3010	0
560	20250207	121300	22038975	3010	3010	3010	3010	0
561	20250207	121200	22038975	3010	3010	3010	3010	0
562	20250207	121100	22038975	3010	3010	3010	3010	0
563	20250207	121000	22038975	3010	3010	3010	3000	99
564	20250207	120900	21741865	3010	3010	3010	3010	0
565	20250207	120800	21741865	3010	3010	3010	3010	0
566	20250207	120700	21741865	3010	3010	3010	3010	0
567	20250207	120600	21741865	3010	3010	3010	3010	0
568	20250207	120500	21741865	3010	3010	3010	3010	0
569	20250207	120400	21741865	3010	3010	3010	3010	0
570	20250207	120300	21741865	3010	3010	3010	3010	0
571	20250207	120200	21741865	3010	3010	3010	3010	0
572	20250207	120100	21741865	3010	3010	3010	3010	0
573	20250207	120000	21741865	3010	3010	3010	3010	97
574	20250207	115900	21449895	3010	3010	3010	3010	0
575	20250207	115800	21449895	3010	3010	3010	3010	0
576	20250207	115700	21449895	3010	3010	3010	3010	0
577	20250207	115600	21449895	3010	3010	3010	3010	0
578	20250207	115500	21449895	3010	3010	3010	3010	0
579	20250207	115400	21449895	3010	3010	3010	3010	0
580	20250207	115300	21449895	3010	3010	3010	3010	0
581	20250207	115200	21449895	3010	3010	3010	3010	0
582	20250207	115100	21449895	3010	3010	3010	3010	0
583	20250207	115000	21449895	3010	3010	3010	3010	0
584	20250207	114900	21449895	3010	3010	3010	3010	0
585	20250207	114800	21449895	3010	3010	3010	3010	0
586	20250207	114700	21449895	3010	3010	3010	3010	0
587	20250207	114600	21449895	3010	3010	3010	3010	0
588	20250207	114500	21449895	3010	3010	3010	3010	0
589	20250207	114400	21449895	3010	3010	3010	3010	0
590	20250207	114300	21449895	3010	3010	3010	3010	0
591	20250207	114200	21449895	3010	3010	3010	3010	0
592	20250207	114100	21449895	3010	3010	3010	3010	0
593	20250207	114000	21449895	3010	3010	3010	3010	0
594	20250207	113900	21449895	3010	3010	3010	3010	0
595	20250207	113800	21449895	3010	3010	3010	3010	0
596	20250207	113700	21449895	3010	3010	3010	3010	0
597	20250207	113600	21449895	3010	3010	3010	3010	0
598	20250207	113500	21449895	3010	3010	3010	3010	0
599	20250207	113400	21449895	3010	3010	3010	3010	0
600	20250207	113300	21449895	3010	3010	3010	3010	0
601	20250207	113200	21449895	3010	3010	3010	3010	0
602	20250207	113100	21449895	3010	3010	3010	3010	0
603	20250207	113000	21449895	3010	3010	3010	3010	0
604	20250207	112900	21449895	3010	3010	3010	3010	0
605	20250207	112800	21449895	3010	3010	3010	3010	0
606	20250207	112700	21449895	3010	3010	3010	3010	0
607	20250207	112600	21449895	3010	3020	3020	3010	321
608	20250207	112500	20483675	3020	3020	3020	3020	0
609	20250207	112400	20483675	3020	3020	3020	3020	0
610	20250207	112300	20483675	3020	3020	3020	3020	0
611	20250207	112200	20483675	3020	3010	3020	3010	41
612	20250207	112100	20360255	3010	3010	3010	3010	0
613	20250207	112000	20360255	3010	3010	3010	3010	0
614	20250207	111900	20360255	3010	3010	3010	3010	0
615	20250207	111800	20360255	3010	3010	3010	3010	0
616	20250207	111700	20360255	3010	3010	3010	3010	0
617	20250207	111600	20360255	3010	3010	3010	3010	140
618	20250207	111500	19938855	3010	3010	3010	3010	500
619	20250207	111400	18433855	3010	3010	3010	3010	0
620	20250207	111300	18433855	3010	3010	3010	3010	0
621	20250207	111200	18433855	3010	3010	3010	3010	500
622	20250207	111100	16928855	3010	3010	3010	3010	0
623	20250207	111000	16928855	3010	3010	3010	3010	0
624	20250207	110900	16928855	3010	3010	3010	3010	0
625	20250207	110800	16928855	3010	3010	3010	3010	500
626	20250207	110700	15423855	3010	3010	3010	3010	0
627	20250207	110600	15423855	3010	3010	3010	3010	0
628	20250207	110500	15423855	3010	3010	3010	3010	0
629	20250207	110400	15423855	3010	3010	3010	3010	1
630	20250207	110300	15420845	3000	3000	3000	3000	0
631	20250207	110200	15420845	3000	3000	3000	3000	0
632	20250207	110100	15420845	3000	3000	3000	3000	0
633	20250207	110000	15420845	3000	3000	3000	3000	0
634	20250207	105900	15420845	3000	3000	3000	3000	40
635	20250207	105800	15300845	3000	3000	3000	3000	0
636	20250207	105700	15300845	3000	3000	3000	3000	0
637	20250207	105600	15300845	3000	3010	3010	3000	8
638	20250207	105500	15276835	3000	3000	3000	3000	0
639	20250207	105400	15276835	3000	3000	3000	3000	0
640	20250207	105300	15276835	3000	3000	3000	3000	0
641	20250207	105200	15276835	3000	3000	3000	3000	5
642	20250207	105100	15261835	3000	3000	3000	3000	0
643	20250207	105000	15261835	3000	3000	3000	3000	0
644	20250207	104900	15261835	3000	3000	3000	3000	0
645	20250207	104800	15261835	3000	3000	3000	3000	0
646	20250207	104700	15261835	3000	3000	3000	3000	0
647	20250207	104600	15261835	3000	3000	3000	3000	50
648	20250207	104500	15111835	3005	3005	3005	3005	0
649	20250207	104400	15111835	3005	3005	3005	3005	0
650	20250207	104300	15111835	3005	3005	3005	3005	0
651	20250207	104200	15111835	3005	3005	3005	3005	0
652	20250207	104100	15111835	3005	3005	3005	3005	3
653	20250207	104000	15102820	3005	3005	3005	3005	0
654	20250207	103900	15102820	3005	3005	3005	3005	0
655	20250207	103800	15102820	3005	3005	3005	3005	0
656	20250207	103700	15102820	3005	3005	3005	3005	0
657	20250207	103600	15102820	3005	3005	3005	3005	0
658	20250207	103500	15102820	3005	3005	3005	3005	0
659	20250207	103400	15102820	3005	3005	3005	3005	0
660	20250207	103300	15102820	3005	3005	3005	3005	0
661	20250207	103200	15102820	3005	3005	3005	3005	0
662	20250207	103100	15102820	3005	3005	3005	3005	0
663	20250207	103000	15102820	3005	3005	3005	3005	0
664	20250207	102900	15102820	3005	3005	3005	3005	0
665	20250207	102800	15102820	3005	3005	3005	3005	0
666	20250207	102700	15102820	3005	3005	3005	3005	0
667	20250207	102600	15102820	3005	3005	3005	3005	0
668	20250207	102500	15102820	3005	3005	3005	3005	0
669	20250207	102400	15102820	3005	3005	3005	3005	0
670	20250207	102300	15102820	3005	3005	3005	3005	0
671	20250207	102200	15102820	3005	3005	3005	3005	0
672	20250207	102100	15102820	3005	3005	3005	3005	1
673	20250207	102000	15099815	3010	3010	3010	3010	0
674	20250207	101900	15099815	3010	3010	3010	3010	0
675	20250207	101800	15099815	3010	3010	3010	3010	0
676	20250207	101700	15099815	3010	3010	3010	3010	1
677	20250207	101600	15096805	3005	3005	3005	3005	0
678	20250207	101500	15096805	3005	3005	3005	3005	0
679	20250207	101400	15096805	3005	3005	3005	3005	0
680	20250207	101300	15096805	3005	3005	3005	3005	104
681	20250207	101200	14784285	3010	3015	3015	3010	398
682	20250207	101100	13585820	3020	3020	3020	3020	0
683	20250207	101000	13585820	3020	3020	3020	3020	7
684	20250207	100900	13564680	3030	3030	3030	3030	0
685	20250207	100800	13564680	3030	3030	3030	3030	0
686	20250207	100700	13564680	3030	3030	3030	3030	0
687	20250207	100600	13564680	3030	3030	3030	3030	0
688	20250207	100500	13564680	3030	3030	3030	3030	0
689	20250207	100400	13564680	3030	3030	3030	3030	0
690	20250207	100300	13564680	3030	3030	3030	3030	0
691	20250207	100200	13564680	3030	3030	3030	3030	0
692	20250207	100100	13564680	3030	3030	3030	3030	0
693	20250207	100000	13564680	3030	3030	3030	3030	0
694	20250207	095900	13564680	3030	3015	3030	3015	303
695	20250207	095800	12650065	3025	3025	3025	3025	400
696	20250207	095700	11440065	3025	3025	3025	3025	0
697	20250207	095600	11440065	3025	3025	3025	3025	0
698	20250207	095500	11440065	3025	3025	3025	3025	0
699	20250207	095400	11440065	3025	3025	3025	3025	0
700	20250207	095300	11440065	3025	3025	3025	3025	0
701	20250207	095200	11440065	3025	3025	3025	3025	0
702	20250207	095100	11440065	3025	3025	3025	3025	0
703	20250207	095000	11440065	3025	3025	3025	3025	0
704	20250207	094900	11440065	3025	3025	3025	3025	40
705	20250207	094800	11319065	3025	3025	3025	3025	300
706	20250207	094700	10411565	3025	3025	3025	3025	0
707	20250207	094600	10411565	3025	3025	3025	3025	1
708	20250207	094500	10408540	3025	3025	3025	3025	3
709	20250207	094400	10399465	3020	3020	3020	3020	0
710	20250207	094300	10399465	3020	3020	3020	3020	68
711	20250207	094200	10194105	3030	3030	3030	3030	0
712	20250207	094100	10194105	3030	3030	3030	3030	0
713	20250207	094000	10194105	3030	3030	3030	3030	0
714	20250207	093900	10194105	3030	3030	3030	3030	0
715	20250207	093800	10194105	3030	3030	3030	3030	0
716	20250207	093700	10194105	3030	3030	3030	3030	0
717	20250207	093600	10194105	3030	3025	3030	3025	35
718	20250207	093500	10088170	3025	3025	3025	3025	0
719	20250207	093400	10088170	3025	3025	3025	3025	0
720	20250207	093300	10088170	3025	3025	3025	3025	0
721	20250207	093200	10088170	3025	3025	3025	3025	0
722	20250207	093100	10088170	3025	3015	3025	3015	3
723	20250207	093000	10079115	3030	3030	3030	3030	35
724	20250207	092900	9973065	3030	3030	3030	3030	3
725	20250207	092800	9963975	3030	3025	3030	3025	35
726	20250207	092700	9858075	3025	3025	3025	3025	0
727	20250207	092600	9858075	3025	2995	3025	2990	269
728	20250207	092500	9052450	3030	3030	3030	3030	0
729	20250207	092400	9052450	3030	3030	3030	3030	0
730	20250207	092300	9052450	3030	3010	3030	3010	361
731	20250207	092200	7961610	3000	3000	3000	3000	1915
732	20250207	092100	2216610	3000	3000	3000	3000	0
733	20250207	092000	2216610	3000	3000	3000	3000	0
734	20250207	091900	2216610	3000	3000	3000	3000	0
735	20250207	091800	2216610	3000	3000	3000	3000	0
736	20250207	091700	2216610	3000	3000	3000	3000	0
737	20250207	091600	2216610	3000	3000	3000	3000	0
738	20250207	091500	2216610	3000	3000	3000	3000	0
739	20250207	091400	2216610	3000	3000	3000	3000	0
740	20250207	091300	2216610	3000	3000	3000	3000	0
741	20250207	091200	2216610	3000	3000	3000	3000	0
742	20250207	091100	2216610	3000	3000	3000	3000	50
743	20250207	091000	2066610	3000	2990	3000	2990	114
744	20250207	090900	1725170	2980	2980	2980	2980	124
745	20250207	090800	1355650	2980	2980	2980	2980	117
746	20250207	090700	1006990	2990	2990	2990	2990	0
747	20250207	090600	1006990	2990	2990	2990	2990	0
748	20250207	090500	1006990	2990	2990	2990	2990	0
749	20250207	090400	1006990	2990	2990	2990	2990	1
750	20250207	090300	1004000	2985	2985	2985	2985	0
751	20250207	090200	1004000	2985	2990	2990	2985	182
752	20250207	090100	459825	3000	3000	3000	3000	1
753	20250207	090000	456825	3000	2985	3000	2985	139