KissMeData/058730/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194000	148871670	2970	2970	2970	2970	636
3	20250205	193900	148871670	2970	2970	2970	2970	0
4	20250205	193800	148871670	2970	2970	2970	2970	0
5	20250205	193700	148871670	2970	2970	2970	2970	0
6	20250205	193600	148871670	2970	2970	2970	2970	0
7	20250205	193500	148871670	2970	2970	2970	2970	0
8	20250205	193400	148871670	2970	2970	2970	2970	0
9	20250205	193300	148871670	2970	2970	2970	2970	0
10	20250205	193200	148871670	2970	2970	2970	2970	0
11	20250205	193100	148871670	2970	2970	2970	2970	0
12	20250205	193000	148871670	2970	2970	2970	2970	0
13	20250205	192900	148871670	2970	2970	2970	2970	0
14	20250205	192800	148871670	2970	2970	2970	2970	0
15	20250205	192700	148871670	2970	2970	2970	2970	0
16	20250205	192600	148871670	2970	2970	2970	2970	0
17	20250205	192500	148871670	2970	2970	2970	2970	0
18	20250205	192400	148871670	2970	2970	2970	2970	0
19	20250205	192300	148871670	2970	2970	2970	2970	0
20	20250205	192200	148871670	2970	2970	2970	2970	0
21	20250205	192100	148871670	2970	2970	2970	2970	0
22	20250205	192000	148871670	2970	2970	2970	2970	0
23	20250205	191900	148871670	2970	2970	2970	2970	0
24	20250205	191800	148871670	2970	2970	2970	2970	0
25	20250205	191700	148871670	2970	2970	2970	2970	0
26	20250205	191600	148871670	2970	2970	2970	2970	0
27	20250205	191500	148871670	2970	2970	2970	2970	0
28	20250205	191400	148871670	2970	2970	2970	2970	0
29	20250205	191300	148871670	2970	2970	2970	2970	0
30	20250205	191200	148871670	2970	2970	2970	2970	0
31	20250205	191100	148871670	2970	2970	2970	2970	0
32	20250205	191000	148871670	2970	2970	2970	2970	636
33	20250205	190900	148871670	2970	2970	2970	2970	0
34	20250205	190800	148871670	2970	2970	2970	2970	0
35	20250205	190700	148871670	2970	2970	2970	2970	0
36	20250205	190600	148871670	2970	2970	2970	2970	0
37	20250205	190500	148871670	2970	2970	2970	2970	0
38	20250205	190400	148871670	2970	2970	2970	2970	0
39	20250205	190300	148871670	2970	2970	2970	2970	0
40	20250205	190200	148871670	2970	2970	2970	2970	0
41	20250205	190100	148871670	2970	2970	2970	2970	0
42	20250205	190000	148871670	2970	2970	2970	2970	0
43	20250205	185900	148871670	2970	2970	2970	2970	0
44	20250205	185800	148871670	2970	2970	2970	2970	0
45	20250205	185700	148871670	2970	2970	2970	2970	0
46	20250205	185600	148871670	2970	2970	2970	2970	0
47	20250205	185500	148871670	2970	2970	2970	2970	0
48	20250205	185400	148871670	2970	2970	2970	2970	0
49	20250205	185300	148871670	2970	2970	2970	2970	0
50	20250205	185200	148871670	2970	2970	2970	2970	0
51	20250205	185100	148871670	2970	2970	2970	2970	0
52	20250205	185000	148871670	2970	2970	2970	2970	0
53	20250205	184900	148871670	2970	2970	2970	2970	0
54	20250205	184800	148871670	2970	2970	2970	2970	0
55	20250205	184700	148871670	2970	2970	2970	2970	0
56	20250205	184600	148871670	2970	2970	2970	2970	0
57	20250205	184500	148871670	2970	2970	2970	2970	0
58	20250205	184400	148871670	2970	2970	2970	2970	0
59	20250205	184300	148871670	2970	2970	2970	2970	0
60	20250205	184200	148871670	2970	2970	2970	2970	0
61	20250205	184100	148871670	2970	2970	2970	2970	0
62	20250205	184000	148871670	2970	2970	2970	2970	636
63	20250205	183900	148871670	2970	2970	2970	2970	0
64	20250205	183800	148871670	2970	2970	2970	2970	0
65	20250205	183700	148871670	2970	2970	2970	2970	0
66	20250205	183600	148871670	2970	2970	2970	2970	0
67	20250205	183500	148871670	2970	2970	2970	2970	0
68	20250205	183400	148871670	2970	2970	2970	2970	0
69	20250205	183300	148871670	2970	2970	2970	2970	0
70	20250205	183200	148871670	2970	2970	2970	2970	0
71	20250205	183100	148871670	2970	2970	2970	2970	0
72	20250205	183000	148871670	2970	2970	2970	2970	0
73	20250205	182900	148871670	2970	2970	2970	2970	0
74	20250205	182800	148871670	2970	2970	2970	2970	0
75	20250205	182700	148871670	2970	2970	2970	2970	0
76	20250205	182600	148871670	2970	2970	2970	2970	0
77	20250205	182500	148871670	2970	2970	2970	2970	0
78	20250205	182400	148871670	2970	2970	2970	2970	0
79	20250205	182300	148871670	2970	2970	2970	2970	0
80	20250205	182200	148871670	2970	2970	2970	2970	0
81	20250205	182100	148871670	2970	2970	2970	2970	0
82	20250205	182000	148871670	2970	2970	2970	2970	0
83	20250205	181900	148871670	2970	2970	2970	2970	0
84	20250205	181800	148871670	2970	2970	2970	2970	0
85	20250205	181700	148871670	2970	2970	2970	2970	0
86	20250205	181600	148871670	2970	2970	2970	2970	0
87	20250205	181500	148871670	2970	2970	2970	2970	0
88	20250205	181400	148871670	2970	2970	2970	2970	0
89	20250205	181300	148871670	2970	2970	2970	2970	0
90	20250205	181200	148871670	2970	2970	2970	2970	0
91	20250205	181100	148871670	2970	2970	2970	2970	0
92	20250205	181000	148871670	2970	2970	2970	2970	636
93	20250205	180900	148871670	2970	2970	2970	2970	0
94	20250205	180800	148871670	2970	2970	2970	2970	0
95	20250205	180700	148871670	2970	2970	2970	2970	0
96	20250205	180600	148871670	2970	2970	2970	2970	0
97	20250205	180500	148871670	2970	2970	2970	2970	0
98	20250205	180400	148871670	2970	2970	2970	2970	0
99	20250205	180300	148871670	2970	2970	2970	2970	0
100	20250205	180200	148871670	2970	2970	2970	2970	0
101	20250205	180100	148871670	2970	2970	2970	2970	0
102	20250205	180000	148871670	2970	2970	2970	2970	0
103	20250205	175900	148871670	2970	2970	2970	2970	0
104	20250205	175800	148871670	2970	2970	2970	2970	0
105	20250205	175700	148871670	2970	2970	2970	2970	0
106	20250205	175600	148871670	2970	2970	2970	2970	0
107	20250205	175500	148871670	2970	2970	2970	2970	0
108	20250205	175400	148871670	2970	2970	2970	2970	0
109	20250205	175300	148871670	2970	2970	2970	2970	0
110	20250205	175200	148871670	2970	2970	2970	2970	0
111	20250205	175100	148871670	2970	2970	2970	2970	0
112	20250205	175000	148871670	2970	2970	2970	2970	0
113	20250205	174900	148871670	2970	2970	2970	2970	0
114	20250205	174800	148871670	2970	2970	2970	2970	0
115	20250205	174700	148871670	2970	2970	2970	2970	0
116	20250205	174600	148871670	2970	2970	2970	2970	0
117	20250205	174500	148871670	2970	2970	2970	2970	0
118	20250205	174400	148871670	2970	2970	2970	2970	0
119	20250205	174300	148871670	2970	2970	2970	2970	0
120	20250205	174200	148871670	2970	2970	2970	2970	0
121	20250205	174100	148871670	2970	2970	2970	2970	0
122	20250205	174000	148871670	2970	2970	2970	2970	636
123	20250205	173900	148871670	2970	2970	2970	2970	0
124	20250205	173800	148871670	2970	2970	2970	2970	0
125	20250205	173700	148871670	2970	2970	2970	2970	0
126	20250205	173600	148871670	2970	2970	2970	2970	0
127	20250205	173500	148871670	2970	2970	2970	2970	0
128	20250205	173400	148871670	2970	2970	2970	2970	0
129	20250205	173300	148871670	2970	2970	2970	2970	0
130	20250205	173200	148871670	2970	2970	2970	2970	0
131	20250205	173100	148871670	2970	2970	2970	2970	0
132	20250205	173000	148871670	2970	2970	2970	2970	0
133	20250205	172900	148871670	2970	2970	2970	2970	0
134	20250205	172800	148871670	2970	2970	2970	2970	0
135	20250205	172700	148871670	2970	2970	2970	2970	0
136	20250205	172600	148871670	2970	2970	2970	2970	0
137	20250205	172500	148871670	2970	2970	2970	2970	0
138	20250205	172400	148871670	2970	2970	2970	2970	0
139	20250205	172300	148871670	2970	2970	2970	2970	0
140	20250205	172200	148871670	2970	2970	2970	2970	0
141	20250205	172100	148871670	2970	2970	2970	2970	0
142	20250205	172000	148871670	2970	2970	2970	2970	0
143	20250205	171900	148871670	2970	2970	2970	2970	0
144	20250205	171800	148871670	2970	2970	2970	2970	0
145	20250205	171700	148871670	2970	2970	2970	2970	0
146	20250205	171600	148871670	2970	2970	2970	2970	0
147	20250205	171500	148871670	2970	2970	2970	2970	0
148	20250205	171400	148871670	2970	2970	2970	2970	0
149	20250205	171300	148871670	2970	2970	2970	2970	0
150	20250205	171200	148871670	2970	2970	2970	2970	0
151	20250205	171100	148871670	2970	2970	2970	2970	0
152	20250205	171000	148871670	2970	2970	2970	2970	636
153	20250205	170900	148871670	2970	2970	2970	2970	0
154	20250205	170800	148871670	2970	2970	2970	2970	0
155	20250205	170700	148871670	2970	2970	2970	2970	0
156	20250205	170600	148871670	2970	2970	2970	2970	0
157	20250205	170500	148871670	2970	2970	2970	2970	0
158	20250205	170400	148871670	2970	2970	2970	2970	0
159	20250205	170300	148871670	2970	2970	2970	2970	0
160	20250205	170200	148871670	2970	2970	2970	2970	0
161	20250205	170100	148871670	2970	2970	2970	2970	0
162	20250205	170000	148871670	2970	2970	2970	2970	0
163	20250205	165900	148871670	2970	2970	2970	2970	0
164	20250205	165800	148871670	2970	2970	2970	2970	0
165	20250205	165700	148871670	2970	2970	2970	2970	0
166	20250205	165600	148871670	2970	2970	2970	2970	0
167	20250205	165500	148871670	2970	2970	2970	2970	0
168	20250205	165400	148871670	2970	2970	2970	2970	0
169	20250205	165300	148871670	2970	2970	2970	2970	0
170	20250205	165200	148871670	2970	2970	2970	2970	0
171	20250205	165100	148871670	2970	2970	2970	2970	0
172	20250205	165000	148871670	2970	2970	2970	2970	0
173	20250205	164900	148871670	2970	2970	2970	2970	0
174	20250205	164800	148871670	2970	2970	2970	2970	0
175	20250205	164700	148871670	2970	2970	2970	2970	0
176	20250205	164600	148871670	2970	2970	2970	2970	0
177	20250205	164500	148871670	2970	2970	2970	2970	0
178	20250205	164400	148871670	2970	2970	2970	2970	0
179	20250205	164300	148871670	2970	2970	2970	2970	0
180	20250205	164200	148871670	2970	2970	2970	2970	0
181	20250205	164100	148871670	2970	2970	2970	2970	0
182	20250205	164000	148871670	2970	2970	2970	2970	636
183	20250205	163900	148871670	2970	2970	2970	2970	0
184	20250205	163800	148871670	2970	2970	2970	2970	0
185	20250205	163700	148871670	2970	2970	2970	2970	0
186	20250205	163600	148871670	2970	2970	2970	2970	0
187	20250205	163500	148871670	2970	2970	2970	2970	0
188	20250205	163400	148871670	2970	2970	2970	2970	0
189	20250205	163300	148871670	2970	2970	2970	2970	0
190	20250205	163200	148871670	2970	2970	2970	2970	0
191	20250205	163100	148871670	2970	2970	2970	2970	0
192	20250205	163000	148871670	2970	2970	2970	2970	0
193	20250205	162900	148871670	2970	2970	2970	2970	0
194	20250205	162800	148871670	2970	2970	2970	2970	0
195	20250205	162700	148871670	2970	2970	2970	2970	0
196	20250205	162600	148871670	2970	2970	2970	2970	0
197	20250205	162500	148871670	2970	2970	2970	2970	0
198	20250205	162400	148871670	2970	2970	2970	2970	0
199	20250205	162300	148871670	2970	2970	2970	2970	0
200	20250205	162200	148871670	2970	2970	2970	2970	0
201	20250205	162100	148871670	2970	2970	2970	2970	0
202	20250205	162000	148871670	2970	2970	2970	2970	0
203	20250205	161900	148871670	2970	2970	2970	2970	0
204	20250205	161800	148871670	2970	2970	2970	2970	0
205	20250205	161700	148871670	2970	2970	2970	2970	0
206	20250205	161600	148871670	2970	2970	2970	2970	0
207	20250205	161500	148871670	2970	2970	2970	2970	0
208	20250205	161400	148871670	2970	2970	2970	2970	0
209	20250205	161300	148871670	2970	2970	2970	2970	0
210	20250205	161200	148871670	2970	2970	2970	2970	0
211	20250205	161100	148871670	2970	2970	2970	2970	0
212	20250205	161000	148871670	2970	2970	2970	2970	636
213	20250205	160900	148871670	2970	2970	2970	2970	0
214	20250205	160800	148871670	2970	2970	2970	2970	0
215	20250205	160700	148871670	2970	2970	2970	2970	0
216	20250205	160600	148871670	2970	2970	2970	2970	0
217	20250205	160500	148871670	2970	2970	2970	2970	0
218	20250205	160400	148871670	2970	2970	2970	2970	0
219	20250205	160300	148871670	2970	2970	2970	2970	0
220	20250205	160200	148871670	2970	2970	2970	2970	0
221	20250205	160100	148871670	2970	2970	2970	2970	0
222	20250205	160000	148871670	2970	2970	2970	2970	0
223	20250205	155900	148871670	2970	2970	2970	2970	0
224	20250205	155800	148871670	2970	2970	2970	2970	0
225	20250205	155700	148871670	2970	2970	2970	2970	0
226	20250205	155600	148871670	2970	2970	2970	2970	0
227	20250205	155500	148871670	2970	2970	2970	2970	0
228	20250205	155400	148871670	2970	2970	2970	2970	0
229	20250205	155300	148871670	2970	2970	2970	2970	0
230	20250205	155200	148871670	2970	2970	2970	2970	0
231	20250205	155100	148871670	2970	2970	2970	2970	0
232	20250205	155000	148871670	2970	2970	2970	2970	0
233	20250205	154900	148871670	2970	2970	2970	2970	0
234	20250205	154800	148871670	2970	2970	2970	2970	0
235	20250205	154700	148871670	2970	2970	2970	2970	0
236	20250205	154600	148871670	2970	2970	2970	2970	0
237	20250205	154500	148871670	2970	2970	2970	2970	0
238	20250205	154400	148871670	2970	2970	2970	2970	0
239	20250205	154300	148871670	2970	2970	2970	2970	0
240	20250205	154200	148871670	2970	2970	2970	2970	0
241	20250205	154100	148871670	2970	2970	2970	2970	0
242	20250205	154000	148871670	2970	2970	2970	2970	636
243	20250205	153900	148871670	2970	2970	2970	2970	0
244	20250205	153800	148871670	2970	2970	2970	2970	0
245	20250205	153700	148871670	2970	2970	2970	2970	0
246	20250205	153600	148871670	2970	2970	2970	2970	0
247	20250205	153500	148871670	2970	2970	2970	2970	0
248	20250205	153400	148871670	2970	2970	2970	2970	0
249	20250205	153300	148871670	2970	2970	2970	2970	0
250	20250205	153200	148871670	2970	2970	2970	2970	0
251	20250205	153100	148871670	2970	2970	2970	2970	0
252	20250205	153000	148871670	2970	2970	2970	2970	636
253	20250205	152900	146982750	2990	2990	2990	2990	0
254	20250205	152800	146982750	2990	2990	2990	2990	0
255	20250205	152700	146982750	2990	2990	2990	2990	0
256	20250205	152600	146982750	2990	2990	2990	2990	0
257	20250205	152500	146982750	2990	2990	2990	2990	0
258	20250205	152400	146982750	2990	2990	2990	2990	0
259	20250205	152300	146982750	2990	2990	2990	2990	0
260	20250205	152200	146982750	2990	2990	2990	2990	0
261	20250205	152100	146982750	2990	2990	2990	2990	0
262	20250205	152000	146982750	2990	2990	2990	2990	0
263	20250205	151900	146982750	2990	2990	2990	2970	24
264	20250205	151800	146911430	2970	2970	2970	2970	178
265	20250205	151700	146382770	2990	2970	2990	2970	373
266	20250205	151600	145274940	2970	2970	2970	2970	24
267	20250205	151500	145203660	2970	2970	2970	2970	138
268	20250205	151400	144793800	2970	2970	2970	2970	139
269	20250205	151300	144380970	2980	2965	2980	2965	139
270	20250205	151200	143968820	2965	2965	2965	2965	138
271	20250205	151100	143559650	2965	2965	2965	2965	139
272	20250205	151000	143147515	2965	2965	2965	2965	0
273	20250205	150900	143147515	2965	2975	2975	2965	3457
274	20250205	150800	132878275	2975	2975	2975	2975	222
275	20250205	150700	132217825	2975	2975	2975	2975	139
276	20250205	150600	131804300	2975	2975	2975	2975	138
277	20250205	150500	131393750	2975	2975	2975	2975	138
278	20250205	150400	130983200	2975	2975	2975	2975	139
279	20250205	150300	130569675	2975	2975	2975	2975	193
280	20250205	150200	129995500	2975	2975	2975	2975	138
281	20250205	150100	129584950	2975	2980	2980	2975	52
282	20250205	150000	129430160	2980	2980	2980	2975	172
283	20250205	145900	128917770	2975	2975	2975	2975	138
284	20250205	145800	128507220	2975	2975	2975	2975	138
285	20250205	145700	128096670	2995	2975	2995	2975	416
286	20250205	145600	126855515	2975	2975	2975	2975	0
287	20250205	145500	126855515	2975	2975	2975	2975	139
288	20250205	145400	126441990	2975	2975	2975	2975	138
289	20250205	145300	126031440	2975	2980	2980	2975	239
290	20250205	145200	125319915	2975	2975	2975	2975	138
291	20250205	145100	124909365	2980	2980	2980	2980	120
292	20250205	145000	124551765	2980	2980	2980	2980	898
293	20250205	144900	121875725	2980	2980	2980	2980	138
294	20250205	144800	121464485	2980	2980	2980	2980	292
295	20250205	144700	120594325	2980	2980	2980	2980	139
296	20250205	144600	120180105	2980	2980	2980	2980	138
297	20250205	144500	119768865	2980	2980	2980	2980	138
298	20250205	144400	119357625	2980	2980	2980	2980	139
299	20250205	144300	118943405	2980	2980	2980	2980	138
300	20250205	144200	118532165	2980	2980	2980	2980	138
301	20250205	144100	118120925	2980	2980	2980	2980	0
302	20250205	144000	118120925	2980	2980	2980	2980	139
303	20250205	143900	117706705	2980	2980	2980	2980	138
304	20250205	143800	117295465	2980	2980	2980	2980	138
305	20250205	143700	116884225	2980	2980	2980	2980	139
306	20250205	143600	116470005	2980	2985	2985	2980	162
307	20250205	143500	115987125	2980	2980	2980	2980	138
308	20250205	143400	115575885	2980	2980	2980	2980	139
309	20250205	143300	115161665	2985	2985	2985	2980	140
310	20250205	143200	114744455	2980	2980	2980	2980	138
311	20250205	143100	114333215	2980	2980	2980	2980	139
312	20250205	143000	113918995	2980	2980	2980	2980	138
313	20250205	142900	113507755	2980	2980	2980	2980	138
314	20250205	142800	113096515	2980	2980	2980	2980	139
315	20250205	142700	112682295	2980	2980	2980	2980	138
316	20250205	142600	112271055	2980	2980	2980	2980	0
317	20250205	142500	112271055	2980	2980	2980	2980	138
318	20250205	142400	111859815	2980	2980	2980	2980	219
319	20250205	142300	111207195	2980	2980	2980	2980	158
320	20250205	142200	110736355	2980	2980	2980	2980	138
321	20250205	142100	110325115	2980	2985	2985	2980	156
322	20250205	142000	109860145	2985	2985	2985	2985	50
323	20250205	141900	109710895	2985	2985	2985	2985	138
324	20250205	141800	109298965	2985	2985	2985	2985	138
325	20250205	141700	108887035	2985	2985	2985	2985	139
326	20250205	141600	108472120	2985	2985	2985	2985	138
327	20250205	141500	108060190	2990	2990	2990	2990	62
328	20250205	141400	107874810	3000	2990	3000	2990	183
329	20250205	141300	107327200	3005	2985	3005	2985	141
330	20250205	141200	106906255	2985	2985	2985	2985	138
331	20250205	141100	106494325	2985	2985	2985	2985	0
332	20250205	141000	106494325	2985	2985	2985	2985	139
333	20250205	140900	106079410	2985	2985	2985	2985	138
334	20250205	140800	105667480	2985	2985	2985	2985	138
335	20250205	140700	105255550	2985	2985	2985	2985	150
336	20250205	140600	104807800	2985	2985	2985	2985	138
337	20250205	140500	104395870	2985	2985	2985	2985	138
338	20250205	140400	103983940	2985	2985	2985	2985	139
339	20250205	140300	103569025	2985	2985	2985	2985	138
340	20250205	140200	103157095	2985	2985	2985	2985	138
341	20250205	140100	102745165	2985	2985	2985	2985	139
342	20250205	140000	102330250	2985	2985	2985	2985	153
343	20250205	135900	101873545	2985	2985	2985	2985	138
344	20250205	135800	101461615	2985	2985	2985	2985	139
345	20250205	135700	101046700	2990	2990	2990	2990	472
346	20250205	135600	99635420	2990	2990	2990	2990	0
347	20250205	135500	99635420	2990	2995	2995	2990	598
348	20250205	135400	97847395	2990	2985	2990	2985	736
349	20250205	135300	95648780	2975	2975	2975	2975	138
350	20250205	135200	95238230	2975	2975	2975	2975	138
351	20250205	135100	94827680	2975	2975	2975	2975	139
352	20250205	135000	94414155	2975	2980	2980	2975	161
353	20250205	134900	93935065	2980	2980	2980	2980	138
354	20250205	134800	93523825	2980	2980	2980	2980	138
355	20250205	134700	93112585	2980	2980	2980	2980	139
356	20250205	134600	92698365	2985	2985	2985	2985	146
357	20250205	134500	92262555	2980	2990	2990	2980	148
358	20250205	134400	91821415	2980	2980	2980	2980	139
359	20250205	134300	91407195	2980	2980	2980	2980	148
360	20250205	134200	90966155	2980	2980	2980	2980	168
361	20250205	134100	90465515	2980	2980	2980	2980	1080
362	20250205	134000	87247115	2980	2995	2995	2980	140
363	20250205	133900	86829900	2980	2980	2980	2980	138
364	20250205	133800	86418660	2980	2995	2995	2980	2695
365	20250205	133700	78380535	2985	2985	2985	2985	139
366	20250205	133600	77965620	2990	2990	2990	2990	259
367	20250205	133500	77191210	2990	2990	2990	2990	138
368	20250205	133400	76778590	2990	2990	2990	2990	139
369	20250205	133300	76362980	2990	2990	2990	2990	142
370	20250205	133200	75938400	2995	2995	2995	2995	17
371	20250205	133100	75887485	2995	2995	2995	2995	189
372	20250205	133000	75321430	3010	3010	3010	3010	122
373	20250205	132900	74954210	3010	3010	3010	3010	0
374	20250205	132800	74954210	3010	3000	3010	3000	301
375	20250205	132700	74050305	3000	3000	3000	3000	0
376	20250205	132600	74050305	3000	3000	3000	3000	1
377	20250205	132500	74047305	3000	3000	3000	3000	0
378	20250205	132400	74047305	3000	3000	3000	3000	0
379	20250205	132300	74047305	3000	3000	3000	3000	0
380	20250205	132200	74047305	3000	3000	3000	3000	0
381	20250205	132100	74047305	3000	3000	3000	3000	0
382	20250205	132000	74047305	3000	3000	3000	3000	0
383	20250205	131900	74047305	3000	3000	3000	3000	3
384	20250205	131800	74038305	3005	3005	3005	3005	0
385	20250205	131700	74038305	3005	3000	3005	3000	36
386	20250205	131600	73930290	3010	3010	3010	3010	0
387	20250205	131500	73930290	3010	3000	3010	3000	120
388	20250205	131400	73569740	3000	3000	3000	3000	211
389	20250205	131300	72936740	3005	3005	3005	3005	0
390	20250205	131200	72936740	3005	3005	3005	3005	0
391	20250205	131100	72936740	3005	3005	3005	3005	0
392	20250205	131000	72936740	3005	3005	3005	3005	0
393	20250205	130900	72936740	3005	3005	3005	3005	0
394	20250205	130800	72936740	3005	3005	3005	3005	0
395	20250205	130700	72936740	3005	3005	3005	3005	0
396	20250205	130600	72936740	3005	3005	3005	3005	0
397	20250205	130500	72936740	3005	3005	3005	3005	0
398	20250205	130400	72936740	3005	3005	3005	3005	0
399	20250205	130300	72936740	3005	3005	3005	3005	0
400	20250205	130200	72936740	3005	3005	3005	3005	0
401	20250205	130100	72936740	3005	3005	3005	3005	1
402	20250205	130000	72933735	3000	3005	3005	3000	1042
403	20250205	125900	69807730	3000	3000	3000	3000	0
404	20250205	125800	69807730	3000	3000	3000	3000	0
405	20250205	125700	69807730	3000	3000	3000	3000	502
406	20250205	125600	68301730	3005	3005	3005	3005	319
407	20250205	125500	67343135	3005	3005	3005	3005	0
408	20250205	125400	67343135	3005	3005	3005	3005	33
409	20250205	125300	67243970	3005	3005	3005	3005	0
410	20250205	125200	67243970	3005	3005	3005	3005	0
411	20250205	125100	67243970	3005	3000	3005	3000	3
412	20250205	125000	67234960	3000	3000	3000	3000	39
413	20250205	124900	67117960	3005	3005	3005	3005	0
414	20250205	124800	67117960	3005	3005	3005	3005	68
415	20250205	124700	66913620	3005	3005	3005	3005	2
416	20250205	124600	66907610	3000	3000	3000	3000	130
417	20250205	124500	66517610	3000	3000	3000	3000	101
418	20250205	124400	66214610	3005	3005	3005	3005	0
419	20250205	124300	66214610	3005	3005	3005	3005	0
420	20250205	124200	66214610	3005	3005	3005	3005	0
421	20250205	124100	66214610	3005	3005	3005	3005	0
422	20250205	124000	66214610	3005	3000	3005	3000	31
423	20250205	123900	66121605	3000	3000	3000	3000	446
424	20250205	123800	64783605	3000	2995	3000	2995	54
425	20250205	123700	64621865	2995	2995	2995	2995	470
426	20250205	123600	63214215	2990	2990	2990	2990	0
427	20250205	123500	63214215	2990	2990	2990	2990	100
428	20250205	123400	62915215	2990	2990	2990	2990	0
429	20250205	123300	62915215	2990	2990	2990	2990	49
430	20250205	123200	62768705	2990	2990	2990	2990	0
431	20250205	123100	62768705	2990	2990	2990	2990	81
432	20250205	123000	62526515	2995	2995	2995	2995	0
433	20250205	122900	62526515	2995	2995	2995	2995	0
434	20250205	122800	62526515	2995	2995	2995	2990	104
435	20250205	122700	62215535	2990	2990	2990	2990	0
436	20250205	122600	62215535	2990	2990	2990	2990	0
437	20250205	122500	62215535	2990	2990	2990	2990	0
438	20250205	122400	62215535	2990	2990	2990	2990	0
439	20250205	122300	62215535	2990	2990	2990	2990	0
440	20250205	122200	62215535	2990	2990	2990	2990	0
441	20250205	122100	62215535	2990	2990	2990	2990	0
442	20250205	122000	62215535	2990	2990	2990	2990	61
443	20250205	121900	62033145	2990	2990	2990	2990	60
444	20250205	121800	61853745	2995	2995	2995	2995	62
445	20250205	121700	61668055	2990	2990	2990	2990	129
446	20250205	121600	61282345	2990	2990	2990	2990	0
447	20250205	121500	61282345	2990	2990	2990	2990	0
448	20250205	121400	61282345	2990	2990	2990	2990	0
449	20250205	121300	61282345	2990	2990	2990	2990	0
450	20250205	121200	61282345	2990	2990	2990	2990	0
451	20250205	121100	61282345	2990	2990	2990	2990	275
452	20250205	121000	60460095	2995	2995	2995	2995	0
453	20250205	120900	60460095	2995	2995	2995	2995	0
454	20250205	120800	60460095	2995	2990	2995	2990	217
455	20250205	120700	59811250	2990	2990	2990	2990	4
456	20250205	120600	59799290	2990	2990	2990	2990	1
457	20250205	120500	59796300	2995	2995	2995	2995	0
458	20250205	120400	59796300	2995	2995	2995	2995	0
459	20250205	120300	59796300	2995	2995	2995	2995	0
460	20250205	120200	59796300	2995	2995	2995	2995	0
461	20250205	120100	59796300	2995	2995	2995	2995	0
462	20250205	120000	59796300	2995	2995	2995	2995	0
463	20250205	115900	59796300	2995	2995	2995	2995	0
464	20250205	115800	59796300	2995	2995	2995	2995	0
465	20250205	115700	59796300	2995	2995	2995	2995	1
466	20250205	115600	59793305	2990	2990	2990	2990	443
467	20250205	115500	58468735	2995	2990	2995	2990	217
468	20250205	115400	57818825	2995	2990	2995	2990	2487
469	20250205	115300	50382685	2995	2995	2995	2995	0
470	20250205	115200	50382685	2995	2995	2995	2995	2
471	20250205	115100	50376695	2990	2990	2990	2990	73
472	20250205	115000	50158425	2990	2990	2990	2990	0
473	20250205	114900	50158425	2990	2990	2990	2990	0
474	20250205	114800	50158425	2990	2990	2990	2990	0
475	20250205	114700	50158425	2990	2990	2990	2990	50
476	20250205	114600	50008925	2990	2990	2990	2990	0
477	20250205	114500	50008925	2990	2990	2990	2990	0
478	20250205	114400	50008925	2990	2990	2990	2990	2
479	20250205	114300	50002945	2980	2985	2985	2980	20
480	20250205	114200	49943335	2990	2990	2990	2990	0
481	20250205	114100	49943335	2990	2990	2990	2990	0
482	20250205	114000	49943335	2990	2990	2990	2990	0
483	20250205	113900	49943335	2990	2990	2990	2990	0
484	20250205	113800	49943335	2990	2990	2990	2990	0
485	20250205	113700	49943335	2990	2990	2990	2990	0
486	20250205	113600	49943335	2990	2990	2990	2990	0
487	20250205	113500	49943335	2990	2990	2990	2990	0
488	20250205	113400	49943335	2990	2985	2990	2980	264
489	20250205	113300	49155905	2990	2990	2990	2990	0
490	20250205	113200	49155905	2990	2990	2990	2990	0
491	20250205	113100	49155905	2990	2990	2990	2990	0
492	20250205	113000	49155905	2990	2990	2990	2990	0
493	20250205	112900	49155905	2990	2990	2990	2990	0
494	20250205	112800	49155905	2990	2990	2990	2990	0
495	20250205	112700	49155905	2990	2990	2990	2990	0
496	20250205	112600	49155905	2990	2990	2990	2990	0
497	20250205	112500	49155905	2990	2990	2990	2990	0
498	20250205	112400	49155905	2990	2990	2990	2990	10
499	20250205	112300	49126005	2985	2985	2985	2985	0
500	20250205	112200	49126005	2985	2985	2985	2985	50
501	20250205	112100	48976755	2980	2980	2980	2980	0
502	20250205	112000	48976755	2980	2980	2980	2980	0
503	20250205	111900	48976755	2980	2980	2980	2980	0
504	20250205	111800	48976755	2980	2980	2980	2980	0
505	20250205	111700	48976755	2980	2980	2980	2980	0
506	20250205	111600	48976755	2980	2980	2980	2980	0
507	20250205	111500	48976755	2980	2980	2980	2980	0
508	20250205	111400	48976755	2980	2980	2980	2980	50
509	20250205	111300	48827755	2975	2975	2975	2975	0
510	20250205	111200	48827755	2975	2975	2975	2975	1000
511	20250205	111100	45852755	2975	2975	2975	2975	1000
512	20250205	111000	42877755	2975	2975	2975	2975	0
513	20250205	110900	42877755	2975	2975	2975	2975	229
514	20250205	110800	42196480	2975	2980	2980	2975	1486
515	20250205	110700	37772935	2980	2980	2980	2980	270
516	20250205	110600	36968335	2980	2980	2980	2980	10
517	20250205	110500	36938535	2985	2985	2985	2985	0
518	20250205	110400	36938535	2985	2985	2985	2985	0
519	20250205	110300	36938535	2985	2985	2985	2985	0
520	20250205	110200	36938535	2985	2985	2985	2985	500
521	20250205	110100	35446035	2975	2975	2975	2975	0
522	20250205	110000	35446035	2975	2975	2975	2975	0
523	20250205	105900	35446035	2975	2975	2975	2975	0
524	20250205	105800	35446035	2975	2975	2975	2975	0
525	20250205	105700	35446035	2975	2975	2975	2975	0
526	20250205	105600	35446035	2975	2975	2975	2975	0
527	20250205	105500	35446035	2975	2975	2975	2975	0
528	20250205	105400	35446035	2975	2975	2975	2975	0
529	20250205	105300	35446035	2975	2975	2975	2975	0
530	20250205	105200	35446035	2975	2975	2975	2975	0
531	20250205	105100	35446035	2975	2975	2975	2975	0
532	20250205	105000	35446035	2975	2975	2975	2975	0
533	20250205	104900	35446035	2975	2975	2975	2975	440
534	20250205	104800	34137035	2975	2975	2975	2975	0
535	20250205	104700	34137035	2975	2975	2975	2975	0
536	20250205	104600	34137035	2975	2975	2975	2975	0
537	20250205	104500	34137035	2975	2975	2975	2975	0
538	20250205	104400	34137035	2975	2975	2975	2975	0
539	20250205	104300	34137035	2975	2975	2975	2975	0
540	20250205	104200	34137035	2975	2975	2975	2975	0
541	20250205	104100	34137035	2975	2975	2975	2975	0
542	20250205	104000	34137035	2975	2975	2975	2975	0
543	20250205	103900	34137035	2975	2975	2975	2975	0
544	20250205	103800	34137035	2975	2975	2975	2975	0
545	20250205	103700	34137035	2975	2975	2975	2975	0
546	20250205	103600	34137035	2975	2975	2975	2975	0
547	20250205	103500	34137035	2975	2975	2975	2975	0
548	20250205	103400	34137035	2975	2975	2975	2975	0
549	20250205	103300	34137035	2975	2980	2980	2975	2518
550	20250205	103200	26645850	2980	2980	2980	2980	133
551	20250205	103100	26249510	2980	2980	2980	2980	38
552	20250205	103000	26136270	2980	2980	2980	2980	0
553	20250205	102900	26136270	2980	2980	2980	2980	247
554	20250205	102800	25400210	2980	2980	2980	2980	0
555	20250205	102700	25400210	2980	2980	2980	2980	0
556	20250205	102600	25400210	2980	2980	2980	2980	253
557	20250205	102500	24646270	2980	2980	2980	2980	300
558	20250205	102400	23752270	2985	2985	2985	2985	0
559	20250205	102300	23752270	2985	2985	2985	2985	0
560	20250205	102200	23752270	2985	2985	2985	2985	3
561	20250205	102100	23743315	2985	2985	2985	2985	0
562	20250205	102000	23743315	2985	2985	2985	2985	12
563	20250205	101900	23707495	2985	2985	2985	2985	0
564	20250205	101800	23707495	2985	2985	2985	2985	0
565	20250205	101700	23707495	2985	2985	2985	2985	0
566	20250205	101600	23707495	2985	2985	2985	2985	0
567	20250205	101500	23707495	2985	2980	2985	2980	10
568	20250205	101400	23677655	2990	2990	2990	2990	0
569	20250205	101300	23677655	2990	2990	2990	2990	0
570	20250205	101200	23677655	2990	2990	2990	2990	0
571	20250205	101100	23677655	2990	2990	2990	2990	0
572	20250205	101000	23677655	2990	2990	2990	2990	0
573	20250205	100900	23677655	2990	2990	2990	2990	0
574	20250205	100800	23677655	2990	2990	2990	2990	0
575	20250205	100700	23677655	2990	2990	2990	2990	0
576	20250205	100600	23677655	2990	2990	2990	2990	1
577	20250205	100500	23674665	2990	2990	2990	2990	0
578	20250205	100400	23674665	2990	2990	2990	2990	0
579	20250205	100300	23674665	2990	2990	2990	2990	1
580	20250205	100200	23671675	2975	2975	2975	2975	0
581	20250205	100100	23671675	2975	2975	2975	2975	0
582	20250205	100000	23671675	2975	2975	2975	2975	42
583	20250205	095900	23546725	2975	2975	2975	2975	0
584	20250205	095800	23546725	2975	2975	2975	2975	0
585	20250205	095700	23546725	2975	2975	2975	2975	0
586	20250205	095600	23546725	2975	2975	2975	2975	14
587	20250205	095500	23505075	2980	2980	2980	2980	0
588	20250205	095400	23505075	2980	2980	2980	2980	337
589	20250205	095300	22500815	2990	2990	2990	2990	0
590	20250205	095200	22500815	2990	2990	2990	2990	0
591	20250205	095100	22500815	2990	2985	2990	2980	651
592	20250205	095000	20559140	2990	2990	2990	2990	0
593	20250205	094900	20559140	2990	2990	2990	2990	0
594	20250205	094800	20559140	2990	2990	2990	2990	0
595	20250205	094700	20559140	2990	2990	2990	2990	0
596	20250205	094600	20559140	2990	2990	2990	2990	0
597	20250205	094500	20559140	2990	2990	2990	2990	200
598	20250205	094400	19961140	2990	2990	2990	2990	0
599	20250205	094300	19961140	2990	2990	2990	2990	0
600	20250205	094200	19961140	2990	2990	2990	2990	0
601	20250205	094100	19961140	2990	2990	2990	2990	8
602	20250205	094000	19937220	2990	2990	2990	2990	0
603	20250205	093900	19937220	2990	2990	2990	2990	117
604	20250205	093800	19587390	2990	2990	2990	2990	0
605	20250205	093700	19587390	2990	2990	2990	2990	0
606	20250205	093600	19587390	2990	2990	2990	2990	3
607	20250205	093500	19578420	2990	2990	2990	2990	14
608	20250205	093400	19536560	2990	2990	2990	2990	1
609	20250205	093300	19533570	2990	2990	2990	2990	34
610	20250205	093200	19431910	2990	2990	2990	2990	33
611	20250205	093100	19333240	2995	2995	2995	2995	255
612	20250205	093000	18569515	3000	3000	3000	3000	33
613	20250205	092900	18470515	3000	3000	3000	3000	1
614	20250205	092800	18467515	2995	2985	2995	2985	2716
615	20250205	092700	10334005	2985	2985	2985	2985	0
616	20250205	092600	10334005	2985	2985	2985	2985	0
617	20250205	092500	10334005	2985	2985	2985	2985	0
618	20250205	092400	10334005	2985	2985	2985	2985	558
619	20250205	092300	8668375	2990	2990	2990	2990	0
620	20250205	092200	8668375	2990	2990	2990	2990	0
621	20250205	092100	8668375	2990	2990	2990	2990	5
622	20250205	092000	8653425	2995	2995	2995	2995	100
623	20250205	091900	8353925	2995	2990	2995	2990	1024
624	20250205	091800	5287195	2990	2990	2990	2990	10
625	20250205	091700	5257295	2995	2995	2995	2995	0
626	20250205	091600	5257295	2995	2995	2995	2995	0
627	20250205	091500	5257295	2995	2995	2995	2995	0
628	20250205	091400	5257295	2995	2995	2995	2995	0
629	20250205	091300	5257295	2995	2995	2995	2995	380
630	20250205	091200	4119195	2970	2970	2970	2970	0
631	20250205	091100	4119195	2970	2980	2980	2970	450
632	20250205	091000	2782680	2990	2990	2990	2990	568
633	20250205	090900	1084360	2995	2995	2995	2995	0
634	20250205	090800	1084360	2995	2995	2995	2995	0
635	20250205	090700	1084360	2995	2995	2995	2995	0
636	20250205	090600	1084360	2995	2995	2995	2995	0
637	20250205	090500	1084360	2995	2995	2995	2995	1
638	20250205	090400	1081365	2985	2995	2995	2985	100
639	20250205	090300	782810	2985	2985	2985	2985	1
640	20250205	090200	779825	2990	2990	2990	2990	58
641	20250205	090100	606405	2990	2990	2990	2990	0
642	20250205	090000	606405	2990	2980	2990	2980	203