KissMeData/103230/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201200	46563660	2980	2980	2980	2980	151
3	20250205	201100	46563660	2980	2980	2980	2980	0
4	20250205	201000	46563660	2980	2980	2980	2980	0
5	20250205	200900	46563660	2980	2980	2980	2980	0
6	20250205	200800	46563660	2980	2980	2980	2980	0
7	20250205	200700	46563660	2980	2980	2980	2980	0
8	20250205	200600	46563660	2980	2980	2980	2980	0
9	20250205	200500	46563660	2980	2980	2980	2980	0
10	20250205	200400	46563660	2980	2980	2980	2980	0
11	20250205	200300	46563660	2980	2980	2980	2980	0
12	20250205	200200	46563660	2980	2980	2980	2980	0
13	20250205	200100	46563660	2980	2980	2980	2980	0
14	20250205	200000	46563660	2980	2980	2980	2980	0
15	20250205	195900	46563660	2980	2980	2980	2980	0
16	20250205	195800	46563660	2980	2980	2980	2980	0
17	20250205	195700	46563660	2980	2980	2980	2980	0
18	20250205	195600	46563660	2980	2980	2980	2980	0
19	20250205	195500	46563660	2980	2980	2980	2980	0
20	20250205	195400	46563660	2980	2980	2980	2980	0
21	20250205	195300	46563660	2980	2980	2980	2980	0
22	20250205	195200	46563660	2980	2980	2980	2980	0
23	20250205	195100	46563660	2980	2980	2980	2980	0
24	20250205	195000	46563660	2980	2980	2980	2980	0
25	20250205	194900	46563660	2980	2980	2980	2980	0
26	20250205	194800	46563660	2980	2980	2980	2980	0
27	20250205	194700	46563660	2980	2980	2980	2980	0
28	20250205	194600	46563660	2980	2980	2980	2980	0
29	20250205	194500	46563660	2980	2980	2980	2980	0
30	20250205	194400	46563660	2980	2980	2980	2980	0
31	20250205	194300	46563660	2980	2980	2980	2980	0
32	20250205	194200	46563660	2980	2980	2980	2980	151
33	20250205	194100	46563660	2980	2980	2980	2980	0
34	20250205	194000	46563660	2980	2980	2980	2980	0
35	20250205	193900	46563660	2980	2980	2980	2980	0
36	20250205	193800	46563660	2980	2980	2980	2980	0
37	20250205	193700	46563660	2980	2980	2980	2980	0
38	20250205	193600	46563660	2980	2980	2980	2980	0
39	20250205	193500	46563660	2980	2980	2980	2980	0
40	20250205	193400	46563660	2980	2980	2980	2980	0
41	20250205	193300	46563660	2980	2980	2980	2980	0
42	20250205	193200	46563660	2980	2980	2980	2980	0
43	20250205	193100	46563660	2980	2980	2980	2980	0
44	20250205	193000	46563660	2980	2980	2980	2980	0
45	20250205	192900	46563660	2980	2980	2980	2980	0
46	20250205	192800	46563660	2980	2980	2980	2980	0
47	20250205	192700	46563660	2980	2980	2980	2980	0
48	20250205	192600	46563660	2980	2980	2980	2980	0
49	20250205	192500	46563660	2980	2980	2980	2980	0
50	20250205	192400	46563660	2980	2980	2980	2980	0
51	20250205	192300	46563660	2980	2980	2980	2980	0
52	20250205	192200	46563660	2980	2980	2980	2980	0
53	20250205	192100	46563660	2980	2980	2980	2980	0
54	20250205	192000	46563660	2980	2980	2980	2980	0
55	20250205	191900	46563660	2980	2980	2980	2980	0
56	20250205	191800	46563660	2980	2980	2980	2980	0
57	20250205	191700	46563660	2980	2980	2980	2980	0
58	20250205	191600	46563660	2980	2980	2980	2980	0
59	20250205	191500	46563660	2980	2980	2980	2980	0
60	20250205	191400	46563660	2980	2980	2980	2980	0
61	20250205	191300	46563660	2980	2980	2980	2980	0
62	20250205	191200	46563660	2980	2980	2980	2980	151
63	20250205	191100	46563660	2980	2980	2980	2980	0
64	20250205	191000	46563660	2980	2980	2980	2980	0
65	20250205	190900	46563660	2980	2980	2980	2980	0
66	20250205	190800	46563660	2980	2980	2980	2980	0
67	20250205	190700	46563660	2980	2980	2980	2980	0
68	20250205	190600	46563660	2980	2980	2980	2980	0
69	20250205	190500	46563660	2980	2980	2980	2980	0
70	20250205	190400	46563660	2980	2980	2980	2980	0
71	20250205	190300	46563660	2980	2980	2980	2980	0
72	20250205	190200	46563660	2980	2980	2980	2980	0
73	20250205	190100	46563660	2980	2980	2980	2980	0
74	20250205	190000	46563660	2980	2980	2980	2980	0
75	20250205	185900	46563660	2980	2980	2980	2980	0
76	20250205	185800	46563660	2980	2980	2980	2980	0
77	20250205	185700	46563660	2980	2980	2980	2980	0
78	20250205	185600	46563660	2980	2980	2980	2980	0
79	20250205	185500	46563660	2980	2980	2980	2980	0
80	20250205	185400	46563660	2980	2980	2980	2980	0
81	20250205	185300	46563660	2980	2980	2980	2980	0
82	20250205	185200	46563660	2980	2980	2980	2980	0
83	20250205	185100	46563660	2980	2980	2980	2980	0
84	20250205	185000	46563660	2980	2980	2980	2980	0
85	20250205	184900	46563660	2980	2980	2980	2980	0
86	20250205	184800	46563660	2980	2980	2980	2980	0
87	20250205	184700	46563660	2980	2980	2980	2980	0
88	20250205	184600	46563660	2980	2980	2980	2980	0
89	20250205	184500	46563660	2980	2980	2980	2980	0
90	20250205	184400	46563660	2980	2980	2980	2980	0
91	20250205	184300	46563660	2980	2980	2980	2980	0
92	20250205	184200	46563660	2980	2980	2980	2980	151
93	20250205	184100	46563660	2980	2980	2980	2980	0
94	20250205	184000	46563660	2980	2980	2980	2980	0
95	20250205	183900	46563660	2980	2980	2980	2980	0
96	20250205	183800	46563660	2980	2980	2980	2980	0
97	20250205	183700	46563660	2980	2980	2980	2980	0
98	20250205	183600	46563660	2980	2980	2980	2980	0
99	20250205	183500	46563660	2980	2980	2980	2980	0
100	20250205	183400	46563660	2980	2980	2980	2980	0
101	20250205	183300	46563660	2980	2980	2980	2980	0
102	20250205	183200	46563660	2980	2980	2980	2980	0
103	20250205	183100	46563660	2980	2980	2980	2980	0
104	20250205	183000	46563660	2980	2980	2980	2980	0
105	20250205	182900	46563660	2980	2980	2980	2980	0
106	20250205	182800	46563660	2980	2980	2980	2980	0
107	20250205	182700	46563660	2980	2980	2980	2980	0
108	20250205	182600	46563660	2980	2980	2980	2980	0
109	20250205	182500	46563660	2980	2980	2980	2980	0
110	20250205	182400	46563660	2980	2980	2980	2980	0
111	20250205	182300	46563660	2980	2980	2980	2980	0
112	20250205	182200	46563660	2980	2980	2980	2980	0
113	20250205	182100	46563660	2980	2980	2980	2980	0
114	20250205	182000	46563660	2980	2980	2980	2980	0
115	20250205	181900	46563660	2980	2980	2980	2980	0
116	20250205	181800	46563660	2980	2980	2980	2980	0
117	20250205	181700	46563660	2980	2980	2980	2980	0
118	20250205	181600	46563660	2980	2980	2980	2980	0
119	20250205	181500	46563660	2980	2980	2980	2980	0
120	20250205	181400	46563660	2980	2980	2980	2980	0
121	20250205	181300	46563660	2980	2980	2980	2980	0
122	20250205	181200	46563660	2980	2980	2980	2980	151
123	20250205	181100	46563660	2980	2980	2980	2980	0
124	20250205	181000	46563660	2980	2980	2980	2980	0
125	20250205	180900	46563660	2980	2980	2980	2980	0
126	20250205	180800	46563660	2980	2980	2980	2980	0
127	20250205	180700	46563660	2980	2980	2980	2980	0
128	20250205	180600	46563660	2980	2980	2980	2980	0
129	20250205	180500	46563660	2980	2980	2980	2980	0
130	20250205	180400	46563660	2980	2980	2980	2980	0
131	20250205	180300	46563660	2980	2980	2980	2980	0
132	20250205	180200	46563660	2980	2980	2980	2980	0
133	20250205	180100	46563660	2980	2980	2980	2980	0
134	20250205	180000	46563660	2980	2980	2980	2980	0
135	20250205	175900	46563660	2980	2980	2980	2980	0
136	20250205	175800	46563660	2980	2980	2980	2980	0
137	20250205	175700	46563660	2980	2980	2980	2980	0
138	20250205	175600	46563660	2980	2980	2980	2980	0
139	20250205	175500	46563660	2980	2980	2980	2980	0
140	20250205	175400	46563660	2980	2980	2980	2980	0
141	20250205	175300	46563660	2980	2980	2980	2980	0
142	20250205	175200	46563660	2980	2980	2980	2980	0
143	20250205	175100	46563660	2980	2980	2980	2980	0
144	20250205	175000	46563660	2980	2980	2980	2980	0
145	20250205	174900	46563660	2980	2980	2980	2980	0
146	20250205	174800	46563660	2980	2980	2980	2980	0
147	20250205	174700	46563660	2980	2980	2980	2980	0
148	20250205	174600	46563660	2980	2980	2980	2980	0
149	20250205	174500	46563660	2980	2980	2980	2980	0
150	20250205	174400	46563660	2980	2980	2980	2980	0
151	20250205	174300	46563660	2980	2980	2980	2980	0
152	20250205	174200	46563660	2980	2980	2980	2980	151
153	20250205	174100	46563660	2980	2980	2980	2980	0
154	20250205	174000	46563660	2980	2980	2980	2980	0
155	20250205	173900	46563660	2980	2980	2980	2980	0
156	20250205	173800	46563660	2980	2980	2980	2980	0
157	20250205	173700	46563660	2980	2980	2980	2980	0
158	20250205	173600	46563660	2980	2980	2980	2980	0
159	20250205	173500	46563660	2980	2980	2980	2980	0
160	20250205	173400	46563660	2980	2980	2980	2980	0
161	20250205	173300	46563660	2980	2980	2980	2980	0
162	20250205	173200	46563660	2980	2980	2980	2980	0
163	20250205	173100	46563660	2980	2980	2980	2980	0
164	20250205	173000	46563660	2980	2980	2980	2980	0
165	20250205	172900	46563660	2980	2980	2980	2980	0
166	20250205	172800	46563660	2980	2980	2980	2980	0
167	20250205	172700	46563660	2980	2980	2980	2980	0
168	20250205	172600	46563660	2980	2980	2980	2980	0
169	20250205	172500	46563660	2980	2980	2980	2980	0
170	20250205	172400	46563660	2980	2980	2980	2980	0
171	20250205	172300	46563660	2980	2980	2980	2980	0
172	20250205	172200	46563660	2980	2980	2980	2980	0
173	20250205	172100	46563660	2980	2980	2980	2980	0
174	20250205	172000	46563660	2980	2980	2980	2980	0
175	20250205	171900	46563660	2980	2980	2980	2980	0
176	20250205	171800	46563660	2980	2980	2980	2980	0
177	20250205	171700	46563660	2980	2980	2980	2980	0
178	20250205	171600	46563660	2980	2980	2980	2980	0
179	20250205	171500	46563660	2980	2980	2980	2980	0
180	20250205	171400	46563660	2980	2980	2980	2980	0
181	20250205	171300	46563660	2980	2980	2980	2980	0
182	20250205	171200	46563660	2980	2980	2980	2980	151
183	20250205	171100	46563660	2980	2980	2980	2980	0
184	20250205	171000	46563660	2980	2980	2980	2980	0
185	20250205	170900	46563660	2980	2980	2980	2980	0
186	20250205	170800	46563660	2980	2980	2980	2980	0
187	20250205	170700	46563660	2980	2980	2980	2980	0
188	20250205	170600	46563660	2980	2980	2980	2980	0
189	20250205	170500	46563660	2980	2980	2980	2980	0
190	20250205	170400	46563660	2980	2980	2980	2980	0
191	20250205	170300	46563660	2980	2980	2980	2980	0
192	20250205	170200	46563660	2980	2980	2980	2980	0
193	20250205	170100	46563660	2980	2980	2980	2980	0
194	20250205	170000	46563660	2980	2980	2980	2980	0
195	20250205	165900	46563660	2980	2980	2980	2980	0
196	20250205	165800	46563660	2980	2980	2980	2980	0
197	20250205	165700	46563660	2980	2980	2980	2980	0
198	20250205	165600	46563660	2980	2980	2980	2980	0
199	20250205	165500	46563660	2980	2980	2980	2980	0
200	20250205	165400	46563660	2980	2980	2980	2980	0
201	20250205	165300	46563660	2980	2980	2980	2980	0
202	20250205	165200	46563660	2980	2980	2980	2980	0
203	20250205	165100	46563660	2980	2980	2980	2980	0
204	20250205	165000	46563660	2980	2980	2980	2980	0
205	20250205	164900	46563660	2980	2980	2980	2980	0
206	20250205	164800	46563660	2980	2980	2980	2980	0
207	20250205	164700	46563660	2980	2980	2980	2980	0
208	20250205	164600	46563660	2980	2980	2980	2980	0
209	20250205	164500	46563660	2980	2980	2980	2980	0
210	20250205	164400	46563660	2980	2980	2980	2980	0
211	20250205	164300	46563660	2980	2980	2980	2980	0
212	20250205	164200	46563660	2980	2980	2980	2980	151
213	20250205	164100	46563660	2980	2980	2980	2980	0
214	20250205	164000	46563660	2980	2980	2980	2980	0
215	20250205	163900	46563660	2980	2980	2980	2980	0
216	20250205	163800	46563660	2980	2980	2980	2980	0
217	20250205	163700	46563660	2980	2980	2980	2980	0
218	20250205	163600	46563660	2980	2980	2980	2980	0
219	20250205	163500	46563660	2980	2980	2980	2980	0
220	20250205	163400	46563660	2980	2980	2980	2980	0
221	20250205	163300	46563660	2980	2980	2980	2980	0
222	20250205	163200	46563660	2980	2980	2980	2980	0
223	20250205	163100	46563660	2980	2980	2980	2980	0
224	20250205	163000	46563660	2980	2980	2980	2980	0
225	20250205	162900	46563660	2980	2980	2980	2980	0
226	20250205	162800	46563660	2980	2980	2980	2980	0
227	20250205	162700	46563660	2980	2980	2980	2980	0
228	20250205	162600	46563660	2980	2980	2980	2980	0
229	20250205	162500	46563660	2980	2980	2980	2980	0
230	20250205	162400	46563660	2980	2980	2980	2980	0
231	20250205	162300	46563660	2980	2980	2980	2980	0
232	20250205	162200	46563660	2980	2980	2980	2980	0
233	20250205	162100	46563660	2980	2980	2980	2980	0
234	20250205	162000	46563660	2980	2980	2980	2980	0
235	20250205	161900	46563660	2980	2980	2980	2980	0
236	20250205	161800	46563660	2980	2980	2980	2980	0
237	20250205	161700	46563660	2980	2980	2980	2980	0
238	20250205	161600	46563660	2980	2980	2980	2980	0
239	20250205	161500	46563660	2980	2980	2980	2980	0
240	20250205	161400	46563660	2980	2980	2980	2980	0
241	20250205	161300	46563660	2980	2980	2980	2980	0
242	20250205	161200	46563660	2980	2980	2980	2980	151
243	20250205	161100	46563660	2980	2980	2980	2980	0
244	20250205	161000	46563660	2980	2980	2980	2980	0
245	20250205	160900	46563660	2980	2980	2980	2980	0
246	20250205	160800	46563660	2980	2980	2980	2980	0
247	20250205	160700	46563660	2980	2980	2980	2980	0
248	20250205	160600	46563660	2980	2980	2980	2980	0
249	20250205	160500	46563660	2980	2980	2980	2980	0
250	20250205	160400	46563660	2980	2980	2980	2980	0
251	20250205	160300	46563660	2980	2980	2980	2980	0
252	20250205	160200	46563660	2980	2980	2980	2980	0
253	20250205	160100	46563660	2980	2980	2980	2980	0
254	20250205	160000	46563660	2980	2980	2980	2980	0
255	20250205	155900	46563660	2980	2980	2980	2980	0
256	20250205	155800	46563660	2980	2980	2980	2980	0
257	20250205	155700	46563660	2980	2980	2980	2980	0
258	20250205	155600	46563660	2980	2980	2980	2980	0
259	20250205	155500	46563660	2980	2980	2980	2980	0
260	20250205	155400	46563660	2980	2980	2980	2980	0
261	20250205	155300	46563660	2980	2980	2980	2980	0
262	20250205	155200	46563660	2980	2980	2980	2980	0
263	20250205	155100	46563660	2980	2980	2980	2980	0
264	20250205	155000	46563660	2980	2980	2980	2980	0
265	20250205	154900	46563660	2980	2980	2980	2980	0
266	20250205	154800	46563660	2980	2980	2980	2980	0
267	20250205	154700	46563660	2980	2980	2980	2980	0
268	20250205	154600	46563660	2980	2980	2980	2980	0
269	20250205	154500	46563660	2980	2980	2980	2980	0
270	20250205	154400	46563660	2980	2980	2980	2980	0
271	20250205	154300	46563660	2980	2980	2980	2980	0
272	20250205	154200	46563660	2980	2980	2980	2980	151
273	20250205	154100	46563660	2980	2980	2980	2980	0
274	20250205	154000	46563660	2980	2980	2980	2980	0
275	20250205	153900	46563660	2980	2980	2980	2980	0
276	20250205	153800	46563660	2980	2980	2980	2980	0
277	20250205	153700	46563660	2980	2980	2980	2980	0
278	20250205	153600	46563660	2980	2980	2980	2980	0
279	20250205	153500	46563660	2980	2980	2980	2980	0
280	20250205	153400	46563660	2980	2980	2980	2980	0
281	20250205	153300	46563660	2980	2980	2980	2980	0
282	20250205	153200	46563660	2980	2980	2980	2980	0
283	20250205	153100	46563660	2980	2980	2980	2980	0
284	20250205	153000	46563660	2980	2980	2980	2980	151
285	20250205	152900	46113680	3010	3010	3010	3010	0
286	20250205	152800	46113680	3010	3010	3010	3010	0
287	20250205	152700	46113680	3010	3010	3010	3010	0
288	20250205	152600	46113680	3010	3010	3010	3010	0
289	20250205	152500	46113680	3010	3010	3010	3010	0
290	20250205	152400	46113680	3010	3010	3010	3010	0
291	20250205	152300	46113680	3010	3010	3010	3010	0
292	20250205	152200	46113680	3010	3010	3010	3010	0
293	20250205	152100	46113680	3010	3010	3010	3010	0
294	20250205	152000	46113680	3010	3010	3010	3010	0
295	20250205	151900	46113680	3010	3010	3010	3010	0
296	20250205	151800	46113680	3010	3010	3010	3010	0
297	20250205	151700	46113680	3010	3010	3010	3010	0
298	20250205	151600	46113680	3010	3010	3010	3010	0
299	20250205	151500	46113680	3010	3010	3010	3010	0
300	20250205	151400	46113680	3010	3010	3010	3010	0
301	20250205	151300	46113680	3010	3010	3010	3010	0
302	20250205	151200	46113680	3010	3010	3010	3010	0
303	20250205	151100	46113680	3010	3010	3010	3010	0
304	20250205	151000	46113680	3010	3010	3010	3010	0
305	20250205	150900	46113680	3010	3010	3010	3010	0
306	20250205	150800	46113680	3010	3010	3010	3010	0
307	20250205	150700	46113680	3010	3010	3010	3010	0
308	20250205	150600	46113680	3010	3010	3010	3010	0
309	20250205	150500	46113680	3010	3010	3010	3010	0
310	20250205	150400	46113680	3010	3010	3010	3010	0
311	20250205	150300	46113680	3010	3010	3010	3010	0
312	20250205	150200	46113680	3010	3010	3010	3010	0
313	20250205	150100	46113680	3010	3010	3010	3010	0
314	20250205	150000	46113680	3010	3010	3010	3010	0
315	20250205	145900	46113680	3010	3010	3010	3010	0
316	20250205	145800	46113680	3010	3010	3010	3010	0
317	20250205	145700	46113680	3010	3010	3010	3010	0
318	20250205	145600	46113680	3010	3010	3010	3010	0
319	20250205	145500	46113680	3010	3010	3010	3010	0
320	20250205	145400	46113680	3010	3010	3010	3010	4
321	20250205	145300	46101640	3005	2990	3005	2990	1221
322	20250205	145200	42440575	2995	2995	2995	2995	0
323	20250205	145100	42440575	2995	2990	2995	2990	8
324	20250205	145000	42416620	2995	2995	2995	2990	4
325	20250205	144900	42404650	2990	2990	2995	2990	3
326	20250205	144800	42395675	2990	2990	2990	2990	0
327	20250205	144700	42395675	2990	2990	2990	2990	1
328	20250205	144600	42392685	2985	2985	2985	2985	0
329	20250205	144500	42392685	2985	2985	2985	2985	0
330	20250205	144400	42392685	2985	2985	2985	2985	0
331	20250205	144300	42392685	2985	2985	2985	2985	7
332	20250205	144200	42371790	2980	2980	2980	2980	0
333	20250205	144100	42371790	2980	2980	2980	2980	0
334	20250205	144000	42371790	2980	2980	2980	2980	0
335	20250205	143900	42371790	2980	2985	2985	2980	10
336	20250205	143800	42341955	2975	2975	2975	2975	0
337	20250205	143700	42341955	2975	2975	2975	2975	0
338	20250205	143600	42341955	2975	2975	2975	2975	0
339	20250205	143500	42341955	2975	2975	2975	2975	0
340	20250205	143400	42341955	2975	2990	2990	2975	1207
341	20250205	143300	38747250	2990	2990	2990	2990	1
342	20250205	143200	38744260	2990	2990	2990	2990	2
343	20250205	143100	38738280	2995	2995	2995	2995	7
344	20250205	143000	38717315	2995	2995	2995	2995	0
345	20250205	142900	38717315	2995	2995	2995	2995	0
346	20250205	142800	38717315	2995	2995	2995	2995	7
347	20250205	142700	38696350	2985	2985	2985	2985	0
348	20250205	142600	38696350	2985	2985	2985	2985	0
349	20250205	142500	38696350	2985	2985	2985	2985	0
350	20250205	142400	38696350	2985	2985	2985	2985	0
351	20250205	142300	38696350	2985	2985	2985	2985	0
352	20250205	142200	38696350	2985	2985	2985	2985	0
353	20250205	142100	38696350	2985	2985	2985	2985	0
354	20250205	142000	38696350	2985	2985	2985	2985	743
355	20250205	141900	36478495	2985	2985	2985	2985	142
356	20250205	141800	36054625	2985	2985	2985	2985	1
357	20250205	141700	36051640	2985	2985	2985	2985	1
358	20250205	141600	36048655	2985	2985	2985	2985	0
359	20250205	141500	36048655	2985	2985	2985	2985	0
360	20250205	141400	36048655	2985	2985	2985	2985	140
361	20250205	141300	35630755	2985	2985	2985	2985	0
362	20250205	141200	35630755	2985	2985	2985	2985	1
363	20250205	141100	35627770	2985	2985	2985	2985	5
364	20250205	141000	35612845	2985	2985	2985	2985	0
365	20250205	140900	35612845	2985	2985	2985	2985	19
366	20250205	140800	35556130	2985	2985	2985	2985	5
367	20250205	140700	35541205	2985	2985	2985	2985	0
368	20250205	140600	35541205	2985	2985	2985	2985	0
369	20250205	140500	35541205	2985	2985	2985	2985	2
370	20250205	140400	35535235	2980	2980	2980	2980	0
371	20250205	140300	35535235	2980	2980	2980	2980	0
372	20250205	140200	35535235	2980	2980	2980	2980	0
373	20250205	140100	35535235	2980	2980	2980	2980	0
374	20250205	140000	35535235	2980	2980	2980	2980	0
375	20250205	135900	35535235	2980	2980	2980	2980	0
376	20250205	135800	35535235	2980	2980	2980	2980	2
377	20250205	135700	35529275	2980	2980	2980	2980	0
378	20250205	135600	35529275	2980	2980	2980	2980	0
379	20250205	135500	35529275	2980	2980	2980	2980	0
380	20250205	135400	35529275	2980	2980	2980	2980	0
381	20250205	135300	35529275	2980	2980	2980	2980	0
382	20250205	135200	35529275	2980	2980	2980	2980	59
383	20250205	135100	35353455	2975	2980	2980	2975	4
384	20250205	135000	35341545	2980	2980	2980	2980	0
385	20250205	134900	35341545	2980	2980	2980	2980	845
386	20250205	134800	32823445	2985	2985	2985	2985	0
387	20250205	134700	32823445	2985	2985	2985	2985	0
388	20250205	134600	32823445	2985	2985	2985	2985	0
389	20250205	134500	32823445	2985	2985	2985	2985	0
390	20250205	134400	32823445	2985	2985	2985	2985	10
391	20250205	134300	32793595	2985	2985	2985	2985	361
392	20250205	134200	31716010	2985	2985	2985	2985	827
393	20250205	134100	29247415	2985	2985	2985	2985	0
394	20250205	134000	29247415	2985	2985	2985	2985	0
395	20250205	133900	29247415	2985	2990	2990	2985	1248
396	20250205	133800	25515905	2995	2995	2995	2995	0
397	20250205	133700	25515905	2995	2995	2995	2995	749
398	20250205	133600	23272650	2995	2995	2995	2995	150
399	20250205	133500	22823400	3000	3000	3000	3000	0
400	20250205	133400	22823400	3000	3000	3000	3000	0
401	20250205	133300	22823400	3000	3000	3000	3000	0
402	20250205	133200	22823400	3000	3000	3000	3000	0
403	20250205	133100	22823400	3000	3000	3000	3000	0
404	20250205	133000	22823400	3000	3000	3000	3000	3
405	20250205	132900	22814400	3000	3000	3000	3000	5
406	20250205	132800	22799400	3000	3000	3000	3000	0
407	20250205	132700	22799400	3000	3000	3000	3000	0
408	20250205	132600	22799400	3000	3000	3000	3000	0
409	20250205	132500	22799400	3000	3000	3000	3000	0
410	20250205	132400	22799400	3000	3000	3000	3000	0
411	20250205	132300	22799400	3000	3000	3000	3000	1
412	20250205	132200	22796400	2995	2995	2995	2995	0
413	20250205	132100	22796400	2995	2995	2995	2995	0
414	20250205	132000	22796400	2995	2995	2995	2995	0
415	20250205	131900	22796400	2995	2995	2995	2995	0
416	20250205	131800	22796400	2995	2995	2995	2995	0
417	20250205	131700	22796400	2995	2995	2995	2995	0
418	20250205	131600	22796400	2995	2995	2995	2995	0
419	20250205	131500	22796400	2995	2995	2995	2995	184
420	20250205	131400	22245320	3000	3000	3000	3000	0
421	20250205	131300	22245320	3000	3000	3000	3000	0
422	20250205	131200	22245320	3000	3000	3000	3000	0
423	20250205	131100	22245320	3000	3000	3000	3000	0
424	20250205	131000	22245320	3000	3000	3000	3000	0
425	20250205	130900	22245320	3000	3000	3000	3000	0
426	20250205	130800	22245320	3000	3000	3000	3000	0
427	20250205	130700	22245320	3000	3000	3000	3000	0
428	20250205	130600	22245320	3000	3000	3000	3000	0
429	20250205	130500	22245320	3000	3000	3000	3000	0
430	20250205	130400	22245320	3000	3000	3000	3000	0
431	20250205	130300	22245320	3000	3000	3000	3000	0
432	20250205	130200	22245320	3000	3000	3000	3000	0
433	20250205	130100	22245320	3000	3000	3000	3000	0
434	20250205	130000	22245320	3000	3000	3000	3000	0
435	20250205	125900	22245320	3000	3000	3000	3000	7
436	20250205	125800	22224320	2995	2995	2995	2995	1
437	20250205	125700	22221325	3000	3000	3000	3000	0
438	20250205	125600	22221325	3000	3000	3000	3000	0
439	20250205	125500	22221325	3000	3000	3000	3000	25
440	20250205	125400	22146325	3000	3000	3000	3000	0
441	20250205	125300	22146325	3000	3000	3000	3000	0
442	20250205	125200	22146325	3000	3000	3000	3000	0
443	20250205	125100	22146325	3000	3000	3000	3000	7
444	20250205	125000	22125325	3000	3000	3000	3000	0
445	20250205	124900	22125325	3000	3000	3000	3000	1
446	20250205	124800	22122325	3000	3000	3000	3000	0
447	20250205	124700	22122325	3000	3000	3000	3000	0
448	20250205	124600	22122325	3000	3000	3000	3000	1
449	20250205	124500	22119325	3000	3000	3000	3000	114
450	20250205	124400	21777325	3000	3000	3000	3000	0
451	20250205	124300	21777325	3000	3000	3000	3000	712
452	20250205	124200	19641325	3000	3000	3000	3000	0
453	20250205	124100	19641325	3000	2995	3000	2995	824
454	20250205	124000	17173410	3000	3000	3000	3000	0
455	20250205	123900	17173410	3000	3000	3000	3000	0
456	20250205	123800	17173410	3000	3000	3000	3000	0
457	20250205	123700	17173410	3000	3000	3000	3000	0
458	20250205	123600	17173410	3000	3000	3000	3000	7
459	20250205	123500	17152410	3000	3000	3000	3000	0
460	20250205	123400	17152410	3000	3000	3000	3000	0
461	20250205	123300	17152410	3000	3000	3000	3000	7
462	20250205	123200	17131410	3000	3000	3000	3000	0
463	20250205	123100	17131410	3000	3000	3000	3000	0
464	20250205	123000	17131410	3000	3000	3000	3000	0
465	20250205	122900	17131410	3000	3000	3000	3000	0
466	20250205	122800	17131410	3000	3000	3000	3000	0
467	20250205	122700	17131410	3000	3000	3000	3000	0
468	20250205	122600	17131410	3000	3000	3000	3000	7
469	20250205	122500	17110410	3000	3000	3000	3000	0
470	20250205	122400	17110410	3000	3000	3000	3000	0
471	20250205	122300	17110410	3000	3000	3000	3000	7
472	20250205	122200	17089410	3000	3000	3000	3000	0
473	20250205	122100	17089410	3000	3000	3000	3000	0
474	20250205	122000	17089410	3000	3000	3000	3000	0
475	20250205	121900	17089410	3000	3000	3000	3000	12
476	20250205	121800	17053410	3000	3000	3000	3000	5
477	20250205	121700	17038410	3000	3000	3000	3000	0
478	20250205	121600	17038410	3000	3000	3000	3000	100
479	20250205	121500	16738410	3000	3000	3000	3000	0
480	20250205	121400	16738410	3000	3000	3000	3000	0
481	20250205	121300	16738410	3000	3000	3000	3000	0
482	20250205	121200	16738410	3000	3000	3000	3000	0
483	20250205	121100	16738410	3000	3000	3000	3000	16
484	20250205	121000	16690410	3000	3000	3000	3000	1
485	20250205	120900	16687410	2995	2995	2995	2995	0
486	20250205	120800	16687410	2995	2995	2995	2995	0
487	20250205	120700	16687410	2995	3000	3000	2995	4
488	20250205	120600	16675420	2995	2995	2995	2995	168
489	20250205	120500	16172260	3005	3005	3005	3005	0
490	20250205	120400	16172260	3005	3005	3005	3005	0
491	20250205	120300	16172260	3005	3005	3005	3005	0
492	20250205	120200	16172260	3005	3005	3005	3005	0
493	20250205	120100	16172260	3005	3005	3005	3005	0
494	20250205	120000	16172260	3005	3005	3005	3005	0
495	20250205	115900	16172260	3005	3005	3005	3005	0
496	20250205	115800	16172260	3005	3005	3005	3005	0
497	20250205	115700	16172260	3005	3005	3005	3005	0
498	20250205	115600	16172260	3005	3005	3005	3005	1
499	20250205	115500	16169255	2990	2990	2990	2990	0
500	20250205	115400	16169255	2990	3000	3000	2990	519
501	20250205	115300	14613975	3005	3005	3005	3005	10
502	20250205	115200	14583925	3005	3005	3005	3005	0
503	20250205	115100	14583925	3005	3005	3005	3005	7
504	20250205	115000	14562890	3005	3005	3005	3005	10
505	20250205	114900	14532840	3005	3005	3005	3005	0
506	20250205	114800	14532840	3005	3005	3005	3005	0
507	20250205	114700	14532840	3005	3005	3005	3005	0
508	20250205	114600	14532840	3005	3005	3005	3005	7
509	20250205	114500	14511805	3000	3000	3000	3000	0
510	20250205	114400	14511805	3000	3000	3000	3000	200
511	20250205	114300	13911805	3005	3005	3005	3005	0
512	20250205	114200	13911805	3005	3005	3005	3005	7
513	20250205	114100	13890770	3005	3005	3005	3005	0
514	20250205	114000	13890770	3005	3005	3005	3005	1
515	20250205	113900	13887765	3000	3000	3000	3000	0
516	20250205	113800	13887765	3000	3000	3000	3000	0
517	20250205	113700	13887765	3000	3000	3000	3000	10
518	20250205	113600	13857765	3005	3005	3005	3005	7
519	20250205	113500	13836730	3005	3005	3005	3005	47
520	20250205	113400	13695495	3005	3005	3005	3005	0
521	20250205	113300	13695495	3005	3005	3005	3005	3
522	20250205	113200	13686480	3005	3005	3005	3005	0
523	20250205	113100	13686480	3005	3005	3005	3005	7
524	20250205	113000	13665445	3005	3005	3005	3005	70
525	20250205	112900	13455095	3005	3005	3005	3005	0
526	20250205	112800	13455095	3005	3005	3005	3005	0
527	20250205	112700	13455095	3005	3005	3005	3005	7
528	20250205	112600	13434060	3005	3005	3005	3005	0
529	20250205	112500	13434060	3005	3005	3005	3005	0
530	20250205	112400	13434060	3005	3005	3005	3005	0
531	20250205	112300	13434060	3005	3005	3005	3005	0
532	20250205	112200	13434060	3005	3005	3005	3005	7
533	20250205	112100	13413025	3005	3005	3005	3005	0
534	20250205	112000	13413025	3005	3005	3005	3005	0
535	20250205	111900	13413025	3005	3005	3005	3005	0
536	20250205	111800	13413025	3005	3005	3005	3005	0
537	20250205	111700	13413025	3005	3005	3005	3005	7
538	20250205	111600	13391990	3000	3000	3000	3000	0
539	20250205	111500	13391990	3000	3000	3000	3000	0
540	20250205	111400	13391990	3000	3000	3000	3000	0
541	20250205	111300	13391990	3000	3000	3000	3000	300
542	20250205	111200	12491990	3000	3000	3000	3000	0
543	20250205	111100	12491990	3000	3010	3010	3000	245
544	20250205	111000	11756285	3005	3010	3010	3005	274
545	20250205	110900	10932045	3015	3020	3020	3015	139
546	20250205	110800	10512920	3020	3020	3020	3020	105
547	20250205	110700	10195820	3020	3020	3020	3020	0
548	20250205	110600	10195820	3020	3020	3020	3020	21
549	20250205	110500	10132400	3020	3020	3020	3020	8
550	20250205	110400	10108240	3020	3020	3020	3020	0
551	20250205	110300	10108240	3020	3020	3020	3020	0
552	20250205	110200	10108240	3020	3020	3020	3020	0
553	20250205	110100	10108240	3020	3020	3020	3020	0
554	20250205	110000	10108240	3020	3020	3020	3020	0
555	20250205	105900	10108240	3020	3020	3020	3020	0
556	20250205	105800	10108240	3020	3020	3020	3020	0
557	20250205	105700	10108240	3020	3020	3020	3020	6
558	20250205	105600	10090120	3020	3020	3020	3020	20
559	20250205	105500	10029720	3020	3020	3020	3020	0
560	20250205	105400	10029720	3020	3020	3020	3020	0
561	20250205	105300	10029720	3020	3020	3020	3020	0
562	20250205	105200	10029720	3020	3020	3020	3020	2
563	20250205	105100	10023680	3020	3020	3020	3020	7
564	20250205	105000	10002540	3020	3020	3020	3020	0
565	20250205	104900	10002540	3020	3020	3020	3020	0
566	20250205	104800	10002540	3020	3020	3020	3020	0
567	20250205	104700	10002540	3020	3020	3020	3020	0
568	20250205	104600	10002540	3020	3020	3020	3020	7
569	20250205	104500	9981400	3020	3020	3020	3020	0
570	20250205	104400	9981400	3020	3025	3025	3020	74
571	20250205	104300	9757905	3025	3025	3025	3025	5
572	20250205	104200	9742780	3020	3020	3020	3020	0
573	20250205	104100	9742780	3020	3020	3020	3020	0
574	20250205	104000	9742780	3020	3020	3020	3020	0
575	20250205	103900	9742780	3020	3020	3020	3020	0
576	20250205	103800	9742780	3020	3020	3020	3020	0
577	20250205	103700	9742780	3020	3020	3020	3020	0
578	20250205	103600	9742780	3020	3020	3020	3020	0
579	20250205	103500	9742780	3020	3020	3020	3020	0
580	20250205	103400	9742780	3020	3020	3020	3020	0
581	20250205	103300	9742780	3020	3020	3020	3020	0
582	20250205	103200	9742780	3020	3020	3020	3020	0
583	20250205	103100	9742780	3020	3020	3020	3020	5
584	20250205	103000	9727680	3025	3025	3025	3025	5
585	20250205	102900	9712555	3030	3030	3030	3030	5
586	20250205	102800	9697405	3005	3005	3005	3005	0
587	20250205	102700	9697405	3005	3005	3005	3005	0
588	20250205	102600	9697405	3005	3005	3005	3005	0
589	20250205	102500	9697405	3005	3005	3005	3005	0
590	20250205	102400	9697405	3005	3005	3005	3005	0
591	20250205	102300	9697405	3005	3005	3005	3005	0
592	20250205	102200	9697405	3005	3005	3005	3005	0
593	20250205	102100	9697405	3005	3005	3005	3005	0
594	20250205	102000	9697405	3005	3005	3005	3005	0
595	20250205	101900	9697405	3005	3005	3005	3005	2
596	20250205	101800	9691395	3000	3000	3000	3000	0
597	20250205	101700	9691395	3000	3000	3000	3000	0
598	20250205	101600	9691395	3000	3020	3025	3000	147
599	20250205	101500	9249410	3035	3035	3035	3035	0
600	20250205	101400	9249410	3035	3035	3035	3035	0
601	20250205	101300	9249410	3035	3035	3035	3035	0
602	20250205	101200	9249410	3035	3035	3035	3035	1
603	20250205	101100	9246375	3010	3010	3010	3010	0
604	20250205	101000	9246375	3010	3010	3010	3010	0
605	20250205	100900	9246375	3010	3010	3010	3010	0
606	20250205	100800	9246375	3010	3020	3020	3010	45
607	20250205	100700	9110820	3035	3020	3035	3005	412
608	20250205	100600	7871600	3045	3045	3045	3045	0
609	20250205	100500	7871600	3045	3045	3045	3045	0
610	20250205	100400	7871600	3045	3045	3045	3045	0
611	20250205	100300	7871600	3045	3045	3045	3045	0
612	20250205	100200	7871600	3045	3045	3045	3045	0
613	20250205	100100	7871600	3045	3045	3045	3045	0
614	20250205	100000	7871600	3045	3030	3045	3030	63
615	20250205	095900	7680585	3015	3015	3015	3015	0
616	20250205	095800	7680585	3015	3015	3015	3015	1
617	20250205	095700	7677570	3030	3030	3030	3030	0
618	20250205	095600	7677570	3030	3030	3030	3030	0
619	20250205	095500	7677570	3030	3030	3030	3030	3
620	20250205	095400	7668480	3020	3020	3020	3020	1
621	20250205	095300	7665460	3015	3015	3015	3015	0
622	20250205	095200	7665460	3015	3015	3015	3015	0
623	20250205	095100	7665460	3015	3030	3030	3010	744
624	20250205	095000	5425330	3035	3035	3035	3035	1
625	20250205	094900	5422295	3040	3040	3040	3040	0
626	20250205	094800	5422295	3040	3040	3040	3040	1
627	20250205	094700	5419255	3045	3045	3045	3045	0
628	20250205	094600	5419255	3045	3045	3045	3045	18
629	20250205	094500	5364445	3025	3025	3025	3025	82
630	20250205	094400	5116395	3025	3025	3025	3025	0
631	20250205	094300	5116395	3025	3020	3025	3020	4
632	20250205	094200	5104305	3020	3050	3050	3020	517
633	20250205	094100	3541795	3050	3050	3050	3050	0
634	20250205	094000	3541795	3050	3050	3050	3050	0
635	20250205	093900	3541795	3050	3060	3060	3050	11
636	20250205	093800	3508235	3055	3055	3055	3055	2
637	20250205	093700	3502125	3050	3050	3050	3050	0
638	20250205	093600	3502125	3050	3050	3050	3050	0
639	20250205	093500	3502125	3050	3050	3050	3050	0
640	20250205	093400	3502125	3050	3050	3050	3050	0
641	20250205	093300	3502125	3050	3050	3050	3050	0
642	20250205	093200	3502125	3050	3050	3050	3050	0
643	20250205	093100	3502125	3050	3060	3060	3050	127
644	20250205	093000	3114125	3065	3065	3065	3065	6
645	20250205	092900	3095735	3065	3065	3065	3065	0
646	20250205	092800	3095735	3065	3065	3065	3065	0
647	20250205	092700	3095735	3065	3065	3065	3065	1
648	20250205	092600	3092670	3070	3070	3070	3070	17
649	20250205	092500	3040480	3075	3070	3075	3070	70
650	20250205	092400	2825505	3070	3070	3070	3070	0
651	20250205	092300	2825505	3070	3070	3070	3070	0
652	20250205	092200	2825505	3070	3075	3075	3070	7
653	20250205	092100	2803995	3080	3080	3080	3080	0
654	20250205	092000	2803995	3080	3085	3085	3080	16
655	20250205	091900	2754665	3090	3090	3090	3090	0
656	20250205	091800	2754665	3090	3090	3090	3090	6
657	20250205	091700	2736125	3090	3090	3090	3090	0
658	20250205	091600	2736125	3090	3090	3090	3090	0
659	20250205	091500	2736125	3090	3090	3090	3090	1
660	20250205	091400	2733035	3095	3095	3095	3095	0
661	20250205	091300	2733035	3095	3095	3095	3095	0
662	20250205	091200	2733035	3095	3095	3095	3095	0
663	20250205	091100	2733035	3095	3095	3095	3095	0
664	20250205	091000	2733035	3095	3095	3095	3095	0
665	20250205	090900	2733035	3095	3095	3095	3095	0
666	20250205	090800	2733035	3095	3095	3095	3095	0
667	20250205	090700	2733035	3095	3095	3095	3095	0
668	20250205	090600	2733035	3095	3095	3095	3095	0
669	20250205	090500	2733035	3095	3095	3095	3095	0
670	20250205	090400	2733035	3095	3095	3095	3095	0
671	20250205	090300	2733035	3095	3095	3095	3095	0
672	20250205	090200	2733035	3095	3095	3095	3095	0
673	20250205	090100	2733035	3095	3060	3095	3020	572
674	20250205	090000	971550	3060	3075	3075	3060	316