KissMeData/081580/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195600	54598940	2980	2980	2980	2980	121
3	20250205	195500	54598940	2980	2980	2980	2980	0
4	20250205	195400	54598940	2980	2980	2980	2980	0
5	20250205	195300	54598940	2980	2980	2980	2980	0
6	20250205	195200	54598940	2980	2980	2980	2980	0
7	20250205	195100	54598940	2980	2980	2980	2980	0
8	20250205	195000	54598940	2980	2980	2980	2980	0
9	20250205	194900	54598940	2980	2980	2980	2980	0
10	20250205	194800	54598940	2980	2980	2980	2980	0
11	20250205	194700	54598940	2980	2980	2980	2980	0
12	20250205	194600	54598940	2980	2980	2980	2980	0
13	20250205	194500	54598940	2980	2980	2980	2980	0
14	20250205	194400	54598940	2980	2980	2980	2980	0
15	20250205	194300	54598940	2980	2980	2980	2980	0
16	20250205	194200	54598940	2980	2980	2980	2980	0
17	20250205	194100	54598940	2980	2980	2980	2980	0
18	20250205	194000	54598940	2980	2980	2980	2980	0
19	20250205	193900	54598940	2980	2980	2980	2980	0
20	20250205	193800	54598940	2980	2980	2980	2980	0
21	20250205	193700	54598940	2980	2980	2980	2980	0
22	20250205	193600	54598940	2980	2980	2980	2980	0
23	20250205	193500	54598940	2980	2980	2980	2980	0
24	20250205	193400	54598940	2980	2980	2980	2980	0
25	20250205	193300	54598940	2980	2980	2980	2980	0
26	20250205	193200	54598940	2980	2980	2980	2980	0
27	20250205	193100	54598940	2980	2980	2980	2980	0
28	20250205	193000	54598940	2980	2980	2980	2980	0
29	20250205	192900	54598940	2980	2980	2980	2980	0
30	20250205	192800	54598940	2980	2980	2980	2980	0
31	20250205	192700	54598940	2980	2980	2980	2980	0
32	20250205	192600	54598940	2980	2980	2980	2980	121
33	20250205	192500	54598940	2980	2980	2980	2980	0
34	20250205	192400	54598940	2980	2980	2980	2980	0
35	20250205	192300	54598940	2980	2980	2980	2980	0
36	20250205	192200	54598940	2980	2980	2980	2980	0
37	20250205	192100	54598940	2980	2980	2980	2980	0
38	20250205	192000	54598940	2980	2980	2980	2980	0
39	20250205	191900	54598940	2980	2980	2980	2980	0
40	20250205	191800	54598940	2980	2980	2980	2980	0
41	20250205	191700	54598940	2980	2980	2980	2980	0
42	20250205	191600	54598940	2980	2980	2980	2980	0
43	20250205	191500	54598940	2980	2980	2980	2980	0
44	20250205	191400	54598940	2980	2980	2980	2980	0
45	20250205	191300	54598940	2980	2980	2980	2980	0
46	20250205	191200	54598940	2980	2980	2980	2980	0
47	20250205	191100	54598940	2980	2980	2980	2980	0
48	20250205	191000	54598940	2980	2980	2980	2980	0
49	20250205	190900	54598940	2980	2980	2980	2980	0
50	20250205	190800	54598940	2980	2980	2980	2980	0
51	20250205	190700	54598940	2980	2980	2980	2980	0
52	20250205	190600	54598940	2980	2980	2980	2980	0
53	20250205	190500	54598940	2980	2980	2980	2980	0
54	20250205	190400	54598940	2980	2980	2980	2980	0
55	20250205	190300	54598940	2980	2980	2980	2980	0
56	20250205	190200	54598940	2980	2980	2980	2980	0
57	20250205	190100	54598940	2980	2980	2980	2980	0
58	20250205	190000	54598940	2980	2980	2980	2980	0
59	20250205	185900	54598940	2980	2980	2980	2980	0
60	20250205	185800	54598940	2980	2980	2980	2980	0
61	20250205	185700	54598940	2980	2980	2980	2980	0
62	20250205	185600	54598940	2980	2980	2980	2980	121
63	20250205	185500	54598940	2980	2980	2980	2980	0
64	20250205	185400	54598940	2980	2980	2980	2980	0
65	20250205	185300	54598940	2980	2980	2980	2980	0
66	20250205	185200	54598940	2980	2980	2980	2980	0
67	20250205	185100	54598940	2980	2980	2980	2980	0
68	20250205	185000	54598940	2980	2980	2980	2980	0
69	20250205	184900	54598940	2980	2980	2980	2980	0
70	20250205	184800	54598940	2980	2980	2980	2980	0
71	20250205	184700	54598940	2980	2980	2980	2980	0
72	20250205	184600	54598940	2980	2980	2980	2980	0
73	20250205	184500	54598940	2980	2980	2980	2980	0
74	20250205	184400	54598940	2980	2980	2980	2980	0
75	20250205	184300	54598940	2980	2980	2980	2980	0
76	20250205	184200	54598940	2980	2980	2980	2980	0
77	20250205	184100	54598940	2980	2980	2980	2980	0
78	20250205	184000	54598940	2980	2980	2980	2980	0
79	20250205	183900	54598940	2980	2980	2980	2980	0
80	20250205	183800	54598940	2980	2980	2980	2980	0
81	20250205	183700	54598940	2980	2980	2980	2980	0
82	20250205	183600	54598940	2980	2980	2980	2980	0
83	20250205	183500	54598940	2980	2980	2980	2980	0
84	20250205	183400	54598940	2980	2980	2980	2980	0
85	20250205	183300	54598940	2980	2980	2980	2980	0
86	20250205	183200	54598940	2980	2980	2980	2980	0
87	20250205	183100	54598940	2980	2980	2980	2980	0
88	20250205	183000	54598940	2980	2980	2980	2980	0
89	20250205	182900	54598940	2980	2980	2980	2980	0
90	20250205	182800	54598940	2980	2980	2980	2980	0
91	20250205	182700	54598940	2980	2980	2980	2980	0
92	20250205	182600	54598940	2980	2980	2980	2980	121
93	20250205	182500	54598940	2980	2980	2980	2980	0
94	20250205	182400	54598940	2980	2980	2980	2980	0
95	20250205	182300	54598940	2980	2980	2980	2980	0
96	20250205	182200	54598940	2980	2980	2980	2980	0
97	20250205	182100	54598940	2980	2980	2980	2980	0
98	20250205	182000	54598940	2980	2980	2980	2980	0
99	20250205	181900	54598940	2980	2980	2980	2980	0
100	20250205	181800	54598940	2980	2980	2980	2980	0
101	20250205	181700	54598940	2980	2980	2980	2980	0
102	20250205	181600	54598940	2980	2980	2980	2980	0
103	20250205	181500	54598940	2980	2980	2980	2980	0
104	20250205	181400	54598940	2980	2980	2980	2980	0
105	20250205	181300	54598940	2980	2980	2980	2980	0
106	20250205	181200	54598940	2980	2980	2980	2980	0
107	20250205	181100	54598940	2980	2980	2980	2980	0
108	20250205	181000	54598940	2980	2980	2980	2980	0
109	20250205	180900	54598940	2980	2980	2980	2980	0
110	20250205	180800	54598940	2980	2980	2980	2980	0
111	20250205	180700	54598940	2980	2980	2980	2980	0
112	20250205	180600	54598940	2980	2980	2980	2980	0
113	20250205	180500	54598940	2980	2980	2980	2980	0
114	20250205	180400	54598940	2980	2980	2980	2980	0
115	20250205	180300	54598940	2980	2980	2980	2980	0
116	20250205	180200	54598940	2980	2980	2980	2980	0
117	20250205	180100	54598940	2980	2980	2980	2980	0
118	20250205	180000	54598940	2980	2980	2980	2980	0
119	20250205	175900	54598940	2980	2980	2980	2980	0
120	20250205	175800	54598940	2980	2980	2980	2980	0
121	20250205	175700	54598940	2980	2980	2980	2980	0
122	20250205	175600	54598940	2980	2980	2980	2980	121
123	20250205	175500	54598940	2980	2980	2980	2980	0
124	20250205	175400	54598940	2980	2980	2980	2980	0
125	20250205	175300	54598940	2980	2980	2980	2980	0
126	20250205	175200	54598940	2980	2980	2980	2980	0
127	20250205	175100	54598940	2980	2980	2980	2980	0
128	20250205	175000	54598940	2980	2980	2980	2980	0
129	20250205	174900	54598940	2980	2980	2980	2980	0
130	20250205	174800	54598940	2980	2980	2980	2980	0
131	20250205	174700	54598940	2980	2980	2980	2980	0
132	20250205	174600	54598940	2980	2980	2980	2980	0
133	20250205	174500	54598940	2980	2980	2980	2980	0
134	20250205	174400	54598940	2980	2980	2980	2980	0
135	20250205	174300	54598940	2980	2980	2980	2980	0
136	20250205	174200	54598940	2980	2980	2980	2980	0
137	20250205	174100	54598940	2980	2980	2980	2980	0
138	20250205	174000	54598940	2980	2980	2980	2980	0
139	20250205	173900	54598940	2980	2980	2980	2980	0
140	20250205	173800	54598940	2980	2980	2980	2980	0
141	20250205	173700	54598940	2980	2980	2980	2980	0
142	20250205	173600	54598940	2980	2980	2980	2980	0
143	20250205	173500	54598940	2980	2980	2980	2980	0
144	20250205	173400	54598940	2980	2980	2980	2980	0
145	20250205	173300	54598940	2980	2980	2980	2980	0
146	20250205	173200	54598940	2980	2980	2980	2980	0
147	20250205	173100	54598940	2980	2980	2980	2980	0
148	20250205	173000	54598940	2980	2980	2980	2980	0
149	20250205	172900	54598940	2980	2980	2980	2980	0
150	20250205	172800	54598940	2980	2980	2980	2980	0
151	20250205	172700	54598940	2980	2980	2980	2980	0
152	20250205	172600	54598940	2980	2980	2980	2980	121
153	20250205	172500	54598940	2980	2980	2980	2980	0
154	20250205	172400	54598940	2980	2980	2980	2980	0
155	20250205	172300	54598940	2980	2980	2980	2980	0
156	20250205	172200	54598940	2980	2980	2980	2980	0
157	20250205	172100	54598940	2980	2980	2980	2980	0
158	20250205	172000	54598940	2980	2980	2980	2980	0
159	20250205	171900	54598940	2980	2980	2980	2980	0
160	20250205	171800	54598940	2980	2980	2980	2980	0
161	20250205	171700	54598940	2980	2980	2980	2980	0
162	20250205	171600	54598940	2980	2980	2980	2980	0
163	20250205	171500	54598940	2980	2980	2980	2980	0
164	20250205	171400	54598940	2980	2980	2980	2980	0
165	20250205	171300	54598940	2980	2980	2980	2980	0
166	20250205	171200	54598940	2980	2980	2980	2980	0
167	20250205	171100	54598940	2980	2980	2980	2980	0
168	20250205	171000	54598940	2980	2980	2980	2980	0
169	20250205	170900	54598940	2980	2980	2980	2980	0
170	20250205	170800	54598940	2980	2980	2980	2980	0
171	20250205	170700	54598940	2980	2980	2980	2980	0
172	20250205	170600	54598940	2980	2980	2980	2980	0
173	20250205	170500	54598940	2980	2980	2980	2980	0
174	20250205	170400	54598940	2980	2980	2980	2980	0
175	20250205	170300	54598940	2980	2980	2980	2980	0
176	20250205	170200	54598940	2980	2980	2980	2980	0
177	20250205	170100	54598940	2980	2980	2980	2980	0
178	20250205	170000	54598940	2980	2980	2980	2980	0
179	20250205	165900	54598940	2980	2980	2980	2980	0
180	20250205	165800	54598940	2980	2980	2980	2980	0
181	20250205	165700	54598940	2980	2980	2980	2980	0
182	20250205	165600	54598940	2980	2980	2980	2980	121
183	20250205	165500	54598940	2980	2980	2980	2980	0
184	20250205	165400	54598940	2980	2980	2980	2980	0
185	20250205	165300	54598940	2980	2980	2980	2980	0
186	20250205	165200	54598940	2980	2980	2980	2980	0
187	20250205	165100	54598940	2980	2980	2980	2980	0
188	20250205	165000	54598940	2980	2980	2980	2980	0
189	20250205	164900	54598940	2980	2980	2980	2980	0
190	20250205	164800	54598940	2980	2980	2980	2980	0
191	20250205	164700	54598940	2980	2980	2980	2980	0
192	20250205	164600	54598940	2980	2980	2980	2980	0
193	20250205	164500	54598940	2980	2980	2980	2980	0
194	20250205	164400	54598940	2980	2980	2980	2980	0
195	20250205	164300	54598940	2980	2980	2980	2980	0
196	20250205	164200	54598940	2980	2980	2980	2980	0
197	20250205	164100	54598940	2980	2980	2980	2980	0
198	20250205	164000	54598940	2980	2980	2980	2980	0
199	20250205	163900	54598940	2980	2980	2980	2980	0
200	20250205	163800	54598940	2980	2980	2980	2980	0
201	20250205	163700	54598940	2980	2980	2980	2980	0
202	20250205	163600	54598940	2980	2980	2980	2980	0
203	20250205	163500	54598940	2980	2980	2980	2980	0
204	20250205	163400	54598940	2980	2980	2980	2980	0
205	20250205	163300	54598940	2980	2980	2980	2980	0
206	20250205	163200	54598940	2980	2980	2980	2980	0
207	20250205	163100	54598940	2980	2980	2980	2980	0
208	20250205	163000	54598940	2980	2980	2980	2980	0
209	20250205	162900	54598940	2980	2980	2980	2980	0
210	20250205	162800	54598940	2980	2980	2980	2980	0
211	20250205	162700	54598940	2980	2980	2980	2980	0
212	20250205	162600	54598940	2980	2980	2980	2980	121
213	20250205	162500	54598940	2980	2980	2980	2980	0
214	20250205	162400	54598940	2980	2980	2980	2980	0
215	20250205	162300	54598940	2980	2980	2980	2980	0
216	20250205	162200	54598940	2980	2980	2980	2980	0
217	20250205	162100	54598940	2980	2980	2980	2980	0
218	20250205	162000	54598940	2980	2980	2980	2980	0
219	20250205	161900	54598940	2980	2980	2980	2980	0
220	20250205	161800	54598940	2980	2980	2980	2980	0
221	20250205	161700	54598940	2980	2980	2980	2980	0
222	20250205	161600	54598940	2980	2980	2980	2980	0
223	20250205	161500	54598940	2980	2980	2980	2980	0
224	20250205	161400	54598940	2980	2980	2980	2980	0
225	20250205	161300	54598940	2980	2980	2980	2980	0
226	20250205	161200	54598940	2980	2980	2980	2980	0
227	20250205	161100	54598940	2980	2980	2980	2980	0
228	20250205	161000	54598940	2980	2980	2980	2980	0
229	20250205	160900	54598940	2980	2980	2980	2980	0
230	20250205	160800	54598940	2980	2980	2980	2980	0
231	20250205	160700	54598940	2980	2980	2980	2980	0
232	20250205	160600	54598940	2980	2980	2980	2980	0
233	20250205	160500	54598940	2980	2980	2980	2980	0
234	20250205	160400	54598940	2980	2980	2980	2980	0
235	20250205	160300	54598940	2980	2980	2980	2980	0
236	20250205	160200	54598940	2980	2980	2980	2980	0
237	20250205	160100	54598940	2980	2980	2980	2980	0
238	20250205	160000	54598940	2980	2980	2980	2980	0
239	20250205	155900	54598940	2980	2980	2980	2980	0
240	20250205	155800	54598940	2980	2980	2980	2980	0
241	20250205	155700	54598940	2980	2980	2980	2980	0
242	20250205	155600	54598940	2980	2980	2980	2980	121
243	20250205	155500	54598940	2980	2980	2980	2980	0
244	20250205	155400	54598940	2980	2980	2980	2980	0
245	20250205	155300	54598940	2980	2980	2980	2980	0
246	20250205	155200	54598940	2980	2980	2980	2980	0
247	20250205	155100	54598940	2980	2980	2980	2980	0
248	20250205	155000	54598940	2980	2980	2980	2980	0
249	20250205	154900	54598940	2980	2980	2980	2980	0
250	20250205	154800	54598940	2980	2980	2980	2980	0
251	20250205	154700	54598940	2980	2980	2980	2980	0
252	20250205	154600	54598940	2980	2980	2980	2980	0
253	20250205	154500	54598940	2980	2980	2980	2980	0
254	20250205	154400	54598940	2980	2980	2980	2980	0
255	20250205	154300	54598940	2980	2980	2980	2980	0
256	20250205	154200	54598940	2980	2980	2980	2980	0
257	20250205	154100	54598940	2980	2980	2980	2980	0
258	20250205	154000	54598940	2980	2980	2980	2980	0
259	20250205	153900	54598940	2980	2980	2980	2980	0
260	20250205	153800	54598940	2980	2980	2980	2980	0
261	20250205	153700	54598940	2980	2980	2980	2980	0
262	20250205	153600	54598940	2980	2980	2980	2980	0
263	20250205	153500	54598940	2980	2980	2980	2980	0
264	20250205	153400	54598940	2980	2980	2980	2980	0
265	20250205	153300	54598940	2980	2980	2980	2980	0
266	20250205	153200	54598940	2980	2980	2980	2980	0
267	20250205	153100	54598940	2980	2980	2980	2980	0
268	20250205	153000	54598940	2980	2980	2980	2980	121
269	20250205	152900	54238360	3000	3000	3000	3000	0
270	20250205	152800	54238360	3000	3000	3000	3000	0
271	20250205	152700	54238360	3000	3000	3000	3000	0
272	20250205	152600	54238360	3000	3000	3000	3000	0
273	20250205	152500	54238360	3000	3000	3000	3000	0
274	20250205	152400	54238360	3000	3000	3000	3000	0
275	20250205	152300	54238360	3000	3000	3000	3000	0
276	20250205	152200	54238360	3000	3000	3000	3000	0
277	20250205	152100	54238360	3000	3000	3000	3000	0
278	20250205	152000	54238360	3000	3000	3000	3000	0
279	20250205	151900	54238360	3000	3000	3000	3000	0
280	20250205	151800	54238360	3000	3000	3000	3000	0
281	20250205	151700	54238360	3000	3000	3000	3000	0
282	20250205	151600	54238360	3000	3000	3000	3000	0
283	20250205	151500	54238360	3000	3000	3000	3000	0
284	20250205	151400	54238360	3000	3000	3000	3000	0
285	20250205	151300	54238360	3000	3000	3000	3000	0
286	20250205	151200	54238360	3000	3000	3000	3000	0
287	20250205	151100	54238360	3000	3000	3000	3000	0
288	20250205	151000	54238360	3000	3000	3000	3000	0
289	20250205	150900	54238360	3000	3000	3000	3000	0
290	20250205	150800	54238360	3000	3000	3000	3000	0
291	20250205	150700	54238360	3000	3000	3000	3000	0
292	20250205	150600	54238360	3000	3000	3000	3000	0
293	20250205	150500	54238360	3000	3000	3000	3000	0
294	20250205	150400	54238360	3000	3000	3000	3000	0
295	20250205	150300	54238360	3000	3000	3000	3000	0
296	20250205	150200	54238360	3000	3000	3000	3000	0
297	20250205	150100	54238360	3000	3000	3000	3000	0
298	20250205	150000	54238360	3000	3000	3000	3000	0
299	20250205	145900	54238360	3000	3000	3000	3000	0
300	20250205	145800	54238360	3000	3000	3000	3000	0
301	20250205	145700	54238360	3000	3000	3000	3000	0
302	20250205	145600	54238360	3000	3000	3000	3000	0
303	20250205	145500	54238360	3000	3000	3000	3000	888
304	20250205	145400	51574360	3000	3000	3000	3000	0
305	20250205	145300	51574360	3000	3000	3000	3000	0
306	20250205	145200	51574360	3000	3000	3000	3000	0
307	20250205	145100	51574360	3000	3000	3000	3000	0
308	20250205	145000	51574360	3000	2995	3000	2995	289
309	20250205	144900	50707745	2995	2995	2995	2995	0
310	20250205	144800	50707745	2995	2995	2995	2995	140
311	20250205	144700	50288445	2995	2995	2995	2995	0
312	20250205	144600	50288445	2995	2995	2995	2995	0
313	20250205	144500	50288445	2995	2995	2995	2995	0
314	20250205	144400	50288445	2995	2995	2995	2995	200
315	20250205	144300	49689445	2990	2990	2990	2990	0
316	20250205	144200	49689445	2990	2990	2990	2990	0
317	20250205	144100	49689445	2990	2990	2990	2990	0
318	20250205	144000	49689445	2990	2990	2990	2990	0
319	20250205	143900	49689445	2990	2990	2990	2990	0
320	20250205	143800	49689445	2990	2990	2990	2990	0
321	20250205	143700	49689445	2990	2990	2990	2990	0
322	20250205	143600	49689445	2990	2990	2990	2990	54
323	20250205	143500	49527985	2990	2990	2990	2990	0
324	20250205	143400	49527985	2990	2990	2990	2990	0
325	20250205	143300	49527985	2990	2990	2990	2990	1
326	20250205	143200	49524995	2995	2995	2995	2995	2
327	20250205	143100	49519005	2990	2990	2990	2990	77
328	20250205	143000	49288775	3000	3000	3000	3000	0
329	20250205	142900	49288775	3000	3000	3000	3000	0
330	20250205	142800	49288775	3000	3000	3000	3000	0
331	20250205	142700	49288775	3000	3000	3000	3000	0
332	20250205	142600	49288775	3000	3000	3000	3000	2
333	20250205	142500	49282775	3000	3000	3000	3000	0
334	20250205	142400	49282775	3000	3000	3000	3000	0
335	20250205	142300	49282775	3000	3000	3000	3000	0
336	20250205	142200	49282775	3000	3000	3000	3000	0
337	20250205	142100	49282775	3000	3000	3000	3000	0
338	20250205	142000	49282775	3000	3000	3000	3000	0
339	20250205	141900	49282775	3000	3000	3000	3000	0
340	20250205	141800	49282775	3000	3000	3000	3000	0
341	20250205	141700	49282775	3000	3000	3000	3000	2
342	20250205	141600	49276775	2990	2990	2990	2990	0
343	20250205	141500	49276775	2990	2990	2990	2990	0
344	20250205	141400	49276775	2990	2990	2990	2990	368
345	20250205	141300	48176455	2990	2990	2990	2990	0
346	20250205	141200	48176455	2990	2980	2990	2980	1000
347	20250205	141100	45190930	2980	2980	2980	2980	0
348	20250205	141000	45190930	2980	2975	2980	2975	40
349	20250205	140900	45071905	2975	2975	2975	2975	0
350	20250205	140800	45071905	2975	2975	2975	2975	0
351	20250205	140700	45071905	2975	2975	2975	2975	0
352	20250205	140600	45071905	2975	2975	2975	2975	0
353	20250205	140500	45071905	2975	2975	2975	2975	0
354	20250205	140400	45071905	2975	2975	2975	2975	0
355	20250205	140300	45071905	2975	2975	2975	2975	0
356	20250205	140200	45071905	2975	2975	2975	2975	200
357	20250205	140100	44476905	2980	2980	2980	2980	0
358	20250205	140000	44476905	2980	2980	2980	2980	0
359	20250205	135900	44476905	2980	2980	2980	2980	0
360	20250205	135800	44476905	2980	2980	2980	2980	0
361	20250205	135700	44476905	2980	2980	2980	2980	0
362	20250205	135600	44476905	2980	2980	2980	2980	0
363	20250205	135500	44476905	2980	2980	2980	2980	0
364	20250205	135400	44476905	2980	2980	2980	2980	0
365	20250205	135300	44476905	2980	2980	2980	2980	0
366	20250205	135200	44476905	2980	2980	2980	2980	0
367	20250205	135100	44476905	2980	2980	2980	2980	3
368	20250205	135000	44467965	2980	2980	2980	2980	0
369	20250205	134900	44467965	2980	2980	2980	2980	0
370	20250205	134800	44467965	2980	2980	2980	2980	0
371	20250205	134700	44467965	2980	2980	2980	2980	7
372	20250205	134600	44447105	2980	2980	2980	2980	0
373	20250205	134500	44447105	2980	2980	2980	2980	0
374	20250205	134400	44447105	2980	2980	2980	2980	0
375	20250205	134300	44447105	2980	2980	2980	2980	0
376	20250205	134200	44447105	2980	2980	2980	2980	0
377	20250205	134100	44447105	2980	2980	2980	2980	0
378	20250205	134000	44447105	2980	2980	2980	2980	0
379	20250205	133900	44447105	2980	2980	2980	2980	0
380	20250205	133800	44447105	2980	2980	2980	2980	0
381	20250205	133700	44447105	2980	2980	2980	2980	0
382	20250205	133600	44447105	2980	2980	2980	2980	0
383	20250205	133500	44447105	2980	2980	2980	2980	0
384	20250205	133400	44447105	2980	2980	2980	2980	1
385	20250205	133300	44444125	2975	2975	2975	2975	0
386	20250205	133200	44444125	2975	2975	2975	2975	0
387	20250205	133100	44444125	2975	2975	2975	2975	0
388	20250205	133000	44444125	2975	2975	2975	2975	0
389	20250205	132900	44444125	2975	2975	2975	2975	14
390	20250205	132800	44402475	2975	2975	2975	2975	0
391	20250205	132700	44402475	2975	2975	2975	2975	0
392	20250205	132600	44402475	2975	2975	2975	2975	0
393	20250205	132500	44402475	2975	2975	2975	2975	0
394	20250205	132400	44402475	2975	2975	2975	2975	0
395	20250205	132300	44402475	2975	2975	2975	2975	0
396	20250205	132200	44402475	2975	2975	2975	2975	0
397	20250205	132100	44402475	2975	2975	2975	2975	0
398	20250205	132000	44402475	2975	2975	2975	2975	0
399	20250205	131900	44402475	2975	2975	2975	2975	4
400	20250205	131800	44390575	2975	2975	2975	2975	50
401	20250205	131700	44241825	2985	2985	2985	2985	0
402	20250205	131600	44241825	2985	2985	2985	2985	0
403	20250205	131500	44241825	2985	2985	2985	2985	0
404	20250205	131400	44241825	2985	2985	2985	2985	0
405	20250205	131300	44241825	2985	2985	2985	2985	0
406	20250205	131200	44241825	2985	2985	2985	2985	0
407	20250205	131100	44241825	2985	2985	2985	2985	0
408	20250205	131000	44241825	2985	2985	2985	2985	0
409	20250205	130900	44241825	2985	2985	2985	2985	0
410	20250205	130800	44241825	2985	2985	2985	2985	0
411	20250205	130700	44241825	2985	2985	2985	2985	0
412	20250205	130600	44241825	2985	2985	2985	2985	0
413	20250205	130500	44241825	2985	2985	2985	2985	0
414	20250205	130400	44241825	2985	2985	2985	2985	0
415	20250205	130300	44241825	2985	2985	2985	2985	0
416	20250205	130200	44241825	2985	2985	2985	2985	0
417	20250205	130100	44241825	2985	2985	2985	2985	0
418	20250205	130000	44241825	2985	2985	2985	2985	1
419	20250205	125900	44238840	2985	2980	2985	2980	334
420	20250205	125800	43243515	2975	2975	2975	2975	0
421	20250205	125700	43243515	2975	2975	2975	2975	3
422	20250205	125600	43234590	2985	2985	2985	2985	0
423	20250205	125500	43234590	2985	2985	2985	2985	0
424	20250205	125400	43234590	2985	2985	2985	2985	0
425	20250205	125300	43234590	2985	2985	2985	2985	0
426	20250205	125200	43234590	2985	2985	2985	2985	0
427	20250205	125100	43234590	2985	2985	2985	2985	1
428	20250205	125000	43231605	2975	2975	2975	2975	0
429	20250205	124900	43231605	2975	2975	2975	2975	0
430	20250205	124800	43231605	2975	2975	2975	2975	0
431	20250205	124700	43231605	2975	2975	2975	2975	0
432	20250205	124600	43231605	2975	2975	2975	2975	0
433	20250205	124500	43231605	2975	2975	2975	2975	0
434	20250205	124400	43231605	2975	2975	2975	2975	0
435	20250205	124300	43231605	2975	2975	2975	2975	0
436	20250205	124200	43231605	2975	2975	2975	2975	0
437	20250205	124100	43231605	2975	2975	2975	2975	11
438	20250205	124000	43198880	2985	2985	2985	2985	0
439	20250205	123900	43198880	2985	2985	2985	2985	0
440	20250205	123800	43198880	2985	2985	2985	2985	0
441	20250205	123700	43198880	2985	2985	2985	2985	0
442	20250205	123600	43198880	2985	2985	2985	2985	0
443	20250205	123500	43198880	2985	2985	2985	2985	50
444	20250205	123400	43049630	2985	2985	2985	2985	0
445	20250205	123300	43049630	2985	2985	2985	2985	0
446	20250205	123200	43049630	2985	2985	2985	2985	0
447	20250205	123100	43049630	2985	2985	2985	2985	0
448	20250205	123000	43049630	2985	2985	2985	2985	0
449	20250205	122900	43049630	2985	2985	2985	2985	0
450	20250205	122800	43049630	2985	2985	2985	2985	0
451	20250205	122700	43049630	2985	2985	2985	2985	0
452	20250205	122600	43049630	2985	2985	2985	2985	0
453	20250205	122500	43049630	2985	2985	2985	2985	0
454	20250205	122400	43049630	2985	2985	2985	2985	0
455	20250205	122300	43049630	2985	2985	2985	2985	0
456	20250205	122200	43049630	2985	2985	2985	2985	2
457	20250205	122100	43043660	2985	2985	2985	2985	0
458	20250205	122000	43043660	2985	2985	2985	2985	0
459	20250205	121900	43043660	2985	2985	2985	2985	0
460	20250205	121800	43043660	2985	2985	2985	2985	0
461	20250205	121700	43043660	2985	2985	2985	2985	0
462	20250205	121600	43043660	2985	2985	2985	2985	0
463	20250205	121500	43043660	2985	2985	2985	2985	0
464	20250205	121400	43043660	2985	2985	2985	2985	0
465	20250205	121300	43043660	2985	2985	2985	2985	0
466	20250205	121200	43043660	2985	2985	2985	2985	0
467	20250205	121100	43043660	2985	2985	2985	2985	0
468	20250205	121000	43043660	2985	2985	2985	2985	1
469	20250205	120900	43040675	2965	2980	2980	2965	149
470	20250205	120800	42598130	2965	2965	2965	2965	2
471	20250205	120700	42592200	2980	2980	2980	2980	0
472	20250205	120600	42592200	2980	2980	2980	2980	0
473	20250205	120500	42592200	2980	2980	2980	2980	0
474	20250205	120400	42592200	2980	2980	2980	2980	0
475	20250205	120300	42592200	2980	2980	2980	2980	650
476	20250205	120200	40655200	2980	2980	2980	2980	0
477	20250205	120100	40655200	2980	2980	2980	2980	0
478	20250205	120000	40655200	2980	2980	2980	2980	0
479	20250205	115900	40655200	2980	2980	2980	2980	0
480	20250205	115800	40655200	2980	2980	2980	2980	0
481	20250205	115700	40655200	2980	2980	2980	2980	0
482	20250205	115600	40655200	2980	2980	2980	2980	0
483	20250205	115500	40655200	2980	2980	2980	2980	0
484	20250205	115400	40655200	2980	2980	2980	2980	0
485	20250205	115300	40655200	2980	2980	2980	2980	0
486	20250205	115200	40655200	2980	2980	2980	2980	0
487	20250205	115100	40655200	2980	2980	2980	2980	0
488	20250205	115000	40655200	2980	2980	2980	2980	0
489	20250205	114900	40655200	2980	2980	2980	2980	0
490	20250205	114800	40655200	2980	2980	2980	2980	0
491	20250205	114700	40655200	2980	2980	2980	2980	5
492	20250205	114600	40640300	2980	2980	2980	2980	0
493	20250205	114500	40640300	2980	2980	2980	2980	0
494	20250205	114400	40640300	2980	2980	2980	2980	0
495	20250205	114300	40640300	2980	2980	2980	2980	0
496	20250205	114200	40640300	2980	2975	2980	2975	3
497	20250205	114100	40631370	2960	2960	2960	2960	5
498	20250205	114000	40616570	2980	2980	2980	2980	0
499	20250205	113900	40616570	2980	2980	2980	2980	2
500	20250205	113800	40610610	2975	2975	2975	2975	0
501	20250205	113700	40610610	2975	2975	2975	2975	168
502	20250205	113600	40110810	2975	2975	2975	2975	2
503	20250205	113500	40104860	2955	2955	2955	2955	0
504	20250205	113400	40104860	2955	2955	2955	2955	0
505	20250205	113300	40104860	2955	2955	2955	2955	1455
506	20250205	113200	35805335	2955	2955	2955	2955	15
507	20250205	113100	35761010	2955	2955	2955	2955	0
508	20250205	113000	35761010	2955	2955	2955	2955	0
509	20250205	112900	35761010	2955	2955	2955	2955	100
510	20250205	112800	35465510	2955	2955	2955	2955	96
511	20250205	112700	35181830	2955	2955	2955	2955	408
512	20250205	112600	33976190	2960	2960	2960	2960	1
513	20250205	112500	33973230	2975	2975	2975	2975	0
514	20250205	112400	33973230	2975	2970	2975	2960	123
515	20250205	112300	33607600	2960	2970	2975	2960	4
516	20250205	112200	33595730	2955	2955	2955	2955	0
517	20250205	112100	33595730	2955	2990	2990	2955	4168
518	20250205	112000	21231270	2990	2990	2990	2990	0
519	20250205	111900	21231270	2990	2990	2990	2990	0
520	20250205	111800	21231270	2990	2990	2990	2990	0
521	20250205	111700	21231270	2990	2990	2990	2990	0
522	20250205	111600	21231270	2990	2990	2990	2990	30
523	20250205	111500	21141570	2990	2990	2990	2990	0
524	20250205	111400	21141570	2990	2990	2990	2990	0
525	20250205	111300	21141570	2990	2990	2990	2990	0
526	20250205	111200	21141570	2990	2990	2990	2990	100
527	20250205	111100	20842570	3015	3015	3015	3015	0
528	20250205	111000	20842570	3015	3015	3015	3015	0
529	20250205	110900	20842570	3015	3015	3015	3015	0
530	20250205	110800	20842570	3015	3015	3015	3015	0
531	20250205	110700	20842570	3015	3015	3015	3015	0
532	20250205	110600	20842570	3015	3015	3015	3015	0
533	20250205	110500	20842570	3015	3015	3015	3015	0
534	20250205	110400	20842570	3015	3015	3015	3015	0
535	20250205	110300	20842570	3015	3015	3015	3015	0
536	20250205	110200	20842570	3015	3015	3015	3015	2
537	20250205	110100	20836540	2995	2995	2995	2995	0
538	20250205	110000	20836540	2995	2995	2995	2995	0
539	20250205	105900	20836540	2995	2995	2995	2995	0
540	20250205	105800	20836540	2995	2995	2995	2995	24
541	20250205	105700	20764660	3025	3025	3025	3025	0
542	20250205	105600	20764660	3025	3025	3025	3025	0
543	20250205	105500	20764660	3025	3025	3025	3025	17
544	20250205	105400	20713235	3025	3025	3025	3025	0
545	20250205	105300	20713235	3025	3025	3025	3025	0
546	20250205	105200	20713235	3025	3025	3025	3025	0
547	20250205	105100	20713235	3025	3025	3025	3025	0
548	20250205	105000	20713235	3025	3025	3025	3025	0
549	20250205	104900	20713235	3025	3025	3025	3025	0
550	20250205	104800	20713235	3025	3020	3025	3020	242
551	20250205	104700	19981395	3020	3020	3020	3020	0
552	20250205	104600	19981395	3020	3020	3020	3020	0
553	20250205	104500	19981395	3020	3020	3020	3020	0
554	20250205	104400	19981395	3020	3010	3020	3010	30
555	20250205	104300	19890975	3010	3010	3010	3010	0
556	20250205	104200	19890975	3010	3010	3010	3010	0
557	20250205	104100	19890975	3010	3010	3010	3010	0
558	20250205	104000	19890975	3010	3005	3010	3005	110
559	20250205	103900	19559995	3010	3010	3010	3010	0
560	20250205	103800	19559995	3010	3010	3010	3010	0
561	20250205	103700	19559995	3010	3010	3010	3010	0
562	20250205	103600	19559995	3010	3010	3010	3010	0
563	20250205	103500	19559995	3010	3010	3010	3010	0
564	20250205	103400	19559995	3010	3010	3010	3010	0
565	20250205	103300	19559995	3010	3010	3010	3010	10
566	20250205	103200	19529895	3010	3000	3010	3000	500
567	20250205	103100	18027825	2980	2980	2980	2980	51
568	20250205	103000	17875845	3010	3010	3010	3010	0
569	20250205	102900	17875845	3010	3010	3010	3010	0
570	20250205	102800	17875845	3010	2995	3010	2995	500
571	20250205	102700	16374425	2975	2975	2975	2975	70
572	20250205	102600	16166175	2990	2990	2990	2990	0
573	20250205	102500	16166175	2990	2990	2990	2990	0
574	20250205	102400	16166175	2990	2990	2990	2990	0
575	20250205	102300	16166175	2990	2990	2990	2990	1
576	20250205	102200	16163185	2975	2975	2975	2975	0
577	20250205	102100	16163185	2975	2975	2975	2975	0
578	20250205	102000	16163185	2975	2975	2975	2975	0
579	20250205	101900	16163185	2975	2975	2975	2975	0
580	20250205	101800	16163185	2975	2975	2975	2975	0
581	20250205	101700	16163185	2975	2975	2975	2975	0
582	20250205	101600	16163185	2975	2975	2975	2975	26
583	20250205	101500	16085835	3000	2990	3000	2990	300
584	20250205	101400	15186860	2995	2995	2995	2995	0
585	20250205	101300	15186860	2995	2995	2995	2995	0
586	20250205	101200	15186860	2995	2995	2995	2995	1
587	20250205	101100	15183865	2980	2980	2980	2980	0
588	20250205	101000	15183865	2980	2980	2980	2980	0
589	20250205	100900	15183865	2980	2980	2980	2980	0
590	20250205	100800	15183865	2980	2980	2980	2980	0
591	20250205	100700	15183865	2980	2980	2980	2980	0
592	20250205	100600	15183865	2980	2980	2980	2980	0
593	20250205	100500	15183865	2980	2980	2980	2980	0
594	20250205	100400	15183865	2980	2980	2980	2980	0
595	20250205	100300	15183865	2980	2980	2980	2980	0
596	20250205	100200	15183865	2980	2980	2980	2980	0
597	20250205	100100	15183865	2980	2980	2980	2980	0
598	20250205	100000	15183865	2980	2980	2980	2980	0
599	20250205	095900	15183865	2980	2980	2980	2980	0
600	20250205	095800	15183865	2980	2980	2980	2980	0
601	20250205	095700	15183865	2980	2980	2980	2980	0
602	20250205	095600	15183865	2980	2980	2980	2980	0
603	20250205	095500	15183865	2980	2980	2980	2980	0
604	20250205	095400	15183865	2980	2980	2980	2980	5
605	20250205	095300	15168965	2980	2980	2980	2980	0
606	20250205	095200	15168965	2980	2980	2980	2980	83
607	20250205	095100	14921625	2980	2980	2980	2980	0
608	20250205	095000	14921625	2980	2980	2980	2980	0
609	20250205	094900	14921625	2980	2980	2980	2980	0
610	20250205	094800	14921625	2980	2980	2980	2980	0
611	20250205	094700	14921625	2980	2980	2980	2980	5
612	20250205	094600	14906725	2985	2985	2985	2985	0
613	20250205	094500	14906725	2985	2980	2990	2965	2002
614	20250205	094400	8955155	3000	3000	3000	3000	2
615	20250205	094300	8949155	2980	2980	2980	2980	259
616	20250205	094200	8177335	2980	2980	2980	2980	0
617	20250205	094100	8177335	2980	2980	2980	2980	0
618	20250205	094000	8177335	2980	2980	2980	2980	0
619	20250205	093900	8177335	2980	2980	2980	2980	0
620	20250205	093800	8177335	2980	2980	2980	2980	0
621	20250205	093700	8177335	2980	2980	2980	2980	1
622	20250205	093600	8174355	2980	2980	2980	2980	0
623	20250205	093500	8174355	2980	2980	2980	2980	4
624	20250205	093400	8162435	2980	2980	2980	2980	0
625	20250205	093300	8162435	2980	2980	2980	2980	466
626	20250205	093200	6773755	2980	2980	2980	2980	0
627	20250205	093100	6773755	2980	2980	2980	2980	0
628	20250205	093000	6773755	2980	2990	2990	2980	201
629	20250205	092900	6174550	3000	3000	3000	3000	0
630	20250205	092800	6174550	3000	3000	3000	3000	0
631	20250205	092700	6174550	3000	3000	3000	3000	0
632	20250205	092600	6174550	3000	3000	3000	3000	0
633	20250205	092500	6174550	3000	3000	3000	3000	0
634	20250205	092400	6174550	3000	3000	3000	3000	0
635	20250205	092300	6174550	3000	3000	3000	3000	0
636	20250205	092200	6174550	3000	3000	3000	3000	0
637	20250205	092100	6174550	3000	3000	3000	3000	0
638	20250205	092000	6174550	3000	3000	3000	3000	0
639	20250205	091900	6174550	3000	3000	3000	3000	0
640	20250205	091800	6174550	3000	3000	3000	3000	0
641	20250205	091700	6174550	3000	3000	3000	3000	0
642	20250205	091600	6174550	3000	3000	3000	3000	0
643	20250205	091500	6174550	3000	3000	3000	3000	2
644	20250205	091400	6168550	2985	2985	2985	2985	116
645	20250205	091300	5822290	2985	3020	3020	2985	784
646	20250205	091200	3472805	3030	3030	3030	3030	0
647	20250205	091100	3472805	3030	3030	3030	3030	0
648	20250205	091000	3472805	3030	3030	3030	3030	0
649	20250205	090900	3472805	3030	3030	3030	3030	205
650	20250205	090800	2851655	3030	3025	3030	3020	550
651	20250205	090700	1186885	3025	3015	3025	3015	250
652	20250205	090600	430955	2990	2990	2990	2990	11
653	20250205	090500	398065	2995	2995	2995	2995	1
654	20250205	090400	395070	3025	3025	3025	3025	0
655	20250205	090300	395070	3025	3000	3035	3000	60
656	20250205	090200	214835	3035	3035	3035	3035	1
657	20250205	090100	211800	3020	3020	3020	3020	0
658	20250205	090000	211800	3020	3040	3040	3020	70