KissMeData/307930/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211500	90541185	4980	4980	4980	4980	1883
3	20250207	211400	90541185	4980	4980	4980	4980	0
4	20250207	211300	90541185	4980	4980	4980	4980	0
5	20250207	211200	90541185	4980	4980	4980	4980	0
6	20250207	211100	90541185	4980	4980	4980	4980	0
7	20250207	211000	90541185	4980	4980	4980	4980	0
8	20250207	210900	90541185	4980	4980	4980	4980	0
9	20250207	210800	90541185	4980	4980	4980	4980	0
10	20250207	210700	90541185	4980	4980	4980	4980	0
11	20250207	210600	90541185	4980	4980	4980	4980	0
12	20250207	210500	90541185	4980	4980	4980	4980	0
13	20250207	210400	90541185	4980	4980	4980	4980	0
14	20250207	210300	90541185	4980	4980	4980	4980	0
15	20250207	210200	90541185	4980	4980	4980	4980	0
16	20250207	210100	90541185	4980	4980	4980	4980	0
17	20250207	210000	90541185	4980	4980	4980	4980	0
18	20250207	205900	90541185	4980	4980	4980	4980	0
19	20250207	205800	90541185	4980	4980	4980	4980	0
20	20250207	205700	90541185	4980	4980	4980	4980	0
21	20250207	205600	90541185	4980	4980	4980	4980	0
22	20250207	205500	90541185	4980	4980	4980	4980	0
23	20250207	205400	90541185	4980	4980	4980	4980	0
24	20250207	205300	90541185	4980	4980	4980	4980	0
25	20250207	205200	90541185	4980	4980	4980	4980	0
26	20250207	205100	90541185	4980	4980	4980	4980	0
27	20250207	205000	90541185	4980	4980	4980	4980	0
28	20250207	204900	90541185	4980	4980	4980	4980	0
29	20250207	204800	90541185	4980	4980	4980	4980	0
30	20250207	204700	90541185	4980	4980	4980	4980	0
31	20250207	204600	90541185	4980	4980	4980	4980	0
32	20250207	204500	90541185	4980	4980	4980	4980	1883
33	20250207	204400	90541185	4980	4980	4980	4980	0
34	20250207	204300	90541185	4980	4980	4980	4980	0
35	20250207	204200	90541185	4980	4980	4980	4980	0
36	20250207	204100	90541185	4980	4980	4980	4980	0
37	20250207	204000	90541185	4980	4980	4980	4980	0
38	20250207	203900	90541185	4980	4980	4980	4980	0
39	20250207	203800	90541185	4980	4980	4980	4980	0
40	20250207	203700	90541185	4980	4980	4980	4980	0
41	20250207	203600	90541185	4980	4980	4980	4980	0
42	20250207	203500	90541185	4980	4980	4980	4980	0
43	20250207	203400	90541185	4980	4980	4980	4980	0
44	20250207	203300	90541185	4980	4980	4980	4980	0
45	20250207	203200	90541185	4980	4980	4980	4980	0
46	20250207	203100	90541185	4980	4980	4980	4980	0
47	20250207	203000	90541185	4980	4980	4980	4980	0
48	20250207	202900	90541185	4980	4980	4980	4980	0
49	20250207	202800	90541185	4980	4980	4980	4980	0
50	20250207	202700	90541185	4980	4980	4980	4980	0
51	20250207	202600	90541185	4980	4980	4980	4980	0
52	20250207	202500	90541185	4980	4980	4980	4980	0
53	20250207	202400	90541185	4980	4980	4980	4980	0
54	20250207	202300	90541185	4980	4980	4980	4980	0
55	20250207	202200	90541185	4980	4980	4980	4980	0
56	20250207	202100	90541185	4980	4980	4980	4980	0
57	20250207	202000	90541185	4980	4980	4980	4980	0
58	20250207	201900	90541185	4980	4980	4980	4980	0
59	20250207	201800	90541185	4980	4980	4980	4980	0
60	20250207	201700	90541185	4980	4980	4980	4980	0
61	20250207	201600	90541185	4980	4980	4980	4980	0
62	20250207	201500	90541185	4980	4980	4980	4980	1883
63	20250207	201400	90541185	4980	4980	4980	4980	0
64	20250207	201300	90541185	4980	4980	4980	4980	0
65	20250207	201200	90541185	4980	4980	4980	4980	0
66	20250207	201100	90541185	4980	4980	4980	4980	0
67	20250207	201000	90541185	4980	4980	4980	4980	0
68	20250207	200900	90541185	4980	4980	4980	4980	0
69	20250207	200800	90541185	4980	4980	4980	4980	0
70	20250207	200700	90541185	4980	4980	4980	4980	0
71	20250207	200600	90541185	4980	4980	4980	4980	0
72	20250207	200500	90541185	4980	4980	4980	4980	0
73	20250207	200400	90541185	4980	4980	4980	4980	0
74	20250207	200300	90541185	4980	4980	4980	4980	0
75	20250207	200200	90541185	4980	4980	4980	4980	0
76	20250207	200100	90541185	4980	4980	4980	4980	0
77	20250207	200000	90541185	4980	4980	4980	4980	0
78	20250207	195900	90541185	4980	4980	4980	4980	0
79	20250207	195800	90541185	4980	4980	4980	4980	0
80	20250207	195700	90541185	4980	4980	4980	4980	0
81	20250207	195600	90541185	4980	4980	4980	4980	0
82	20250207	195500	90541185	4980	4980	4980	4980	0
83	20250207	195400	90541185	4980	4980	4980	4980	0
84	20250207	195300	90541185	4980	4980	4980	4980	0
85	20250207	195200	90541185	4980	4980	4980	4980	0
86	20250207	195100	90541185	4980	4980	4980	4980	0
87	20250207	195000	90541185	4980	4980	4980	4980	0
88	20250207	194900	90541185	4980	4980	4980	4980	0
89	20250207	194800	90541185	4980	4980	4980	4980	0
90	20250207	194700	90541185	4980	4980	4980	4980	0
91	20250207	194600	90541185	4980	4980	4980	4980	0
92	20250207	194500	90541185	4980	4980	4980	4980	1883
93	20250207	194400	90541185	4980	4980	4980	4980	0
94	20250207	194300	90541185	4980	4980	4980	4980	0
95	20250207	194200	90541185	4980	4980	4980	4980	0
96	20250207	194100	90541185	4980	4980	4980	4980	0
97	20250207	194000	90541185	4980	4980	4980	4980	0
98	20250207	193900	90541185	4980	4980	4980	4980	0
99	20250207	193800	90541185	4980	4980	4980	4980	0
100	20250207	193700	90541185	4980	4980	4980	4980	0
101	20250207	193600	90541185	4980	4980	4980	4980	0
102	20250207	193500	90541185	4980	4980	4980	4980	0
103	20250207	193400	90541185	4980	4980	4980	4980	0
104	20250207	193300	90541185	4980	4980	4980	4980	0
105	20250207	193200	90541185	4980	4980	4980	4980	0
106	20250207	193100	90541185	4980	4980	4980	4980	0
107	20250207	193000	90541185	4980	4980	4980	4980	0
108	20250207	192900	90541185	4980	4980	4980	4980	0
109	20250207	192800	90541185	4980	4980	4980	4980	0
110	20250207	192700	90541185	4980	4980	4980	4980	0
111	20250207	192600	90541185	4980	4980	4980	4980	0
112	20250207	192500	90541185	4980	4980	4980	4980	0
113	20250207	192400	90541185	4980	4980	4980	4980	0
114	20250207	192300	90541185	4980	4980	4980	4980	0
115	20250207	192200	90541185	4980	4980	4980	4980	0
116	20250207	192100	90541185	4980	4980	4980	4980	0
117	20250207	192000	90541185	4980	4980	4980	4980	0
118	20250207	191900	90541185	4980	4980	4980	4980	0
119	20250207	191800	90541185	4980	4980	4980	4980	0
120	20250207	191700	90541185	4980	4980	4980	4980	0
121	20250207	191600	90541185	4980	4980	4980	4980	0
122	20250207	191500	90541185	4980	4980	4980	4980	1883
123	20250207	191400	90541185	4980	4980	4980	4980	0
124	20250207	191300	90541185	4980	4980	4980	4980	0
125	20250207	191200	90541185	4980	4980	4980	4980	0
126	20250207	191100	90541185	4980	4980	4980	4980	0
127	20250207	191000	90541185	4980	4980	4980	4980	0
128	20250207	190900	90541185	4980	4980	4980	4980	0
129	20250207	190800	90541185	4980	4980	4980	4980	0
130	20250207	190700	90541185	4980	4980	4980	4980	0
131	20250207	190600	90541185	4980	4980	4980	4980	0
132	20250207	190500	90541185	4980	4980	4980	4980	0
133	20250207	190400	90541185	4980	4980	4980	4980	0
134	20250207	190300	90541185	4980	4980	4980	4980	0
135	20250207	190200	90541185	4980	4980	4980	4980	0
136	20250207	190100	90541185	4980	4980	4980	4980	0
137	20250207	190000	90541185	4980	4980	4980	4980	0
138	20250207	185900	90541185	4980	4980	4980	4980	0
139	20250207	185800	90541185	4980	4980	4980	4980	0
140	20250207	185700	90541185	4980	4980	4980	4980	0
141	20250207	185600	90541185	4980	4980	4980	4980	0
142	20250207	185500	90541185	4980	4980	4980	4980	0
143	20250207	185400	90541185	4980	4980	4980	4980	0
144	20250207	185300	90541185	4980	4980	4980	4980	0
145	20250207	185200	90541185	4980	4980	4980	4980	0
146	20250207	185100	90541185	4980	4980	4980	4980	0
147	20250207	185000	90541185	4980	4980	4980	4980	0
148	20250207	184900	90541185	4980	4980	4980	4980	0
149	20250207	184800	90541185	4980	4980	4980	4980	0
150	20250207	184700	90541185	4980	4980	4980	4980	0
151	20250207	184600	90541185	4980	4980	4980	4980	0
152	20250207	184500	90541185	4980	4980	4980	4980	1883
153	20250207	184400	90541185	4980	4980	4980	4980	0
154	20250207	184300	90541185	4980	4980	4980	4980	0
155	20250207	184200	90541185	4980	4980	4980	4980	0
156	20250207	184100	90541185	4980	4980	4980	4980	0
157	20250207	184000	90541185	4980	4980	4980	4980	0
158	20250207	183900	90541185	4980	4980	4980	4980	0
159	20250207	183800	90541185	4980	4980	4980	4980	0
160	20250207	183700	90541185	4980	4980	4980	4980	0
161	20250207	183600	90541185	4980	4980	4980	4980	0
162	20250207	183500	90541185	4980	4980	4980	4980	0
163	20250207	183400	90541185	4980	4980	4980	4980	0
164	20250207	183300	90541185	4980	4980	4980	4980	0
165	20250207	183200	90541185	4980	4980	4980	4980	0
166	20250207	183100	90541185	4980	4980	4980	4980	0
167	20250207	183000	90541185	4980	4980	4980	4980	0
168	20250207	182900	90541185	4980	4980	4980	4980	0
169	20250207	182800	90541185	4980	4980	4980	4980	0
170	20250207	182700	90541185	4980	4980	4980	4980	0
171	20250207	182600	90541185	4980	4980	4980	4980	0
172	20250207	182500	90541185	4980	4980	4980	4980	0
173	20250207	182400	90541185	4980	4980	4980	4980	0
174	20250207	182300	90541185	4980	4980	4980	4980	0
175	20250207	182200	90541185	4980	4980	4980	4980	0
176	20250207	182100	90541185	4980	4980	4980	4980	0
177	20250207	182000	90541185	4980	4980	4980	4980	0
178	20250207	181900	90541185	4980	4980	4980	4980	0
179	20250207	181800	90541185	4980	4980	4980	4980	0
180	20250207	181700	90541185	4980	4980	4980	4980	0
181	20250207	181600	90541185	4980	4980	4980	4980	0
182	20250207	181500	90541185	4980	4980	4980	4980	1883
183	20250207	181400	90541185	4980	4980	4980	4980	0
184	20250207	181300	90541185	4980	4980	4980	4980	0
185	20250207	181200	90541185	4980	4980	4980	4980	0
186	20250207	181100	90541185	4980	4980	4980	4980	0
187	20250207	181000	90541185	4980	4980	4980	4980	0
188	20250207	180900	90541185	4980	4980	4980	4980	0
189	20250207	180800	90541185	4980	4980	4980	4980	0
190	20250207	180700	90541185	4980	4980	4980	4980	0
191	20250207	180600	90541185	4980	4980	4980	4980	0
192	20250207	180500	90541185	4980	4980	4980	4980	0
193	20250207	180400	90541185	4980	4980	4980	4980	0
194	20250207	180300	90541185	4980	4980	4980	4980	0
195	20250207	180200	90541185	4980	4980	4980	4980	0
196	20250207	180100	90541185	4980	4980	4980	4980	0
197	20250207	180000	90541185	4980	4980	4980	4980	0
198	20250207	175900	90541185	4980	4980	4980	4980	0
199	20250207	175800	90541185	4980	4980	4980	4980	0
200	20250207	175700	90541185	4980	4980	4980	4980	0
201	20250207	175600	90541185	4980	4980	4980	4980	0
202	20250207	175500	90541185	4980	4980	4980	4980	0
203	20250207	175400	90541185	4980	4980	4980	4980	0
204	20250207	175300	90541185	4980	4980	4980	4980	0
205	20250207	175200	90541185	4980	4980	4980	4980	0
206	20250207	175100	90541185	4980	4980	4980	4980	0
207	20250207	175000	90541185	4980	4980	4980	4980	0
208	20250207	174900	90541185	4980	4980	4980	4980	0
209	20250207	174800	90541185	4980	4980	4980	4980	0
210	20250207	174700	90541185	4980	4980	4980	4980	0
211	20250207	174600	90541185	4980	4980	4980	4980	0
212	20250207	174500	90541185	4980	4980	4980	4980	1883
213	20250207	174400	90541185	4980	4980	4980	4980	0
214	20250207	174300	90541185	4980	4980	4980	4980	0
215	20250207	174200	90541185	4980	4980	4980	4980	0
216	20250207	174100	90541185	4980	4980	4980	4980	0
217	20250207	174000	90541185	4980	4980	4980	4980	0
218	20250207	173900	90541185	4980	4980	4980	4980	0
219	20250207	173800	90541185	4980	4980	4980	4980	0
220	20250207	173700	90541185	4980	4980	4980	4980	0
221	20250207	173600	90541185	4980	4980	4980	4980	0
222	20250207	173500	90541185	4980	4980	4980	4980	0
223	20250207	173400	90541185	4980	4980	4980	4980	0
224	20250207	173300	90541185	4980	4980	4980	4980	0
225	20250207	173200	90541185	4980	4980	4980	4980	0
226	20250207	173100	90541185	4980	4980	4980	4980	0
227	20250207	173000	90541185	4980	4980	4980	4980	0
228	20250207	172900	90541185	4980	4980	4980	4980	0
229	20250207	172800	90541185	4980	4980	4980	4980	0
230	20250207	172700	90541185	4980	4980	4980	4980	0
231	20250207	172600	90541185	4980	4980	4980	4980	0
232	20250207	172500	90541185	4980	4980	4980	4980	0
233	20250207	172400	90541185	4980	4980	4980	4980	0
234	20250207	172300	90541185	4980	4980	4980	4980	0
235	20250207	172200	90541185	4980	4980	4980	4980	0
236	20250207	172100	90541185	4980	4980	4980	4980	0
237	20250207	172000	90541185	4980	4980	4980	4980	0
238	20250207	171900	90541185	4980	4980	4980	4980	0
239	20250207	171800	90541185	4980	4980	4980	4980	0
240	20250207	171700	90541185	4980	4980	4980	4980	0
241	20250207	171600	90541185	4980	4980	4980	4980	0
242	20250207	171500	90541185	4980	4980	4980	4980	1883
243	20250207	171400	90541185	4980	4980	4980	4980	0
244	20250207	171300	90541185	4980	4980	4980	4980	0
245	20250207	171200	90541185	4980	4980	4980	4980	0
246	20250207	171100	90541185	4980	4980	4980	4980	0
247	20250207	171000	90541185	4980	4980	4980	4980	0
248	20250207	170900	90541185	4980	4980	4980	4980	0
249	20250207	170800	90541185	4980	4980	4980	4980	0
250	20250207	170700	90541185	4980	4980	4980	4980	0
251	20250207	170600	90541185	4980	4980	4980	4980	0
252	20250207	170500	90541185	4980	4980	4980	4980	0
253	20250207	170400	90541185	4980	4980	4980	4980	0
254	20250207	170300	90541185	4980	4980	4980	4980	0
255	20250207	170200	90541185	4980	4980	4980	4980	0
256	20250207	170100	90541185	4980	4980	4980	4980	0
257	20250207	170000	90541185	4980	4980	4980	4980	0
258	20250207	165900	90541185	4980	4980	4980	4980	0
259	20250207	165800	90541185	4980	4980	4980	4980	0
260	20250207	165700	90541185	4980	4980	4980	4980	0
261	20250207	165600	90541185	4980	4980	4980	4980	0
262	20250207	165500	90541185	4980	4980	4980	4980	0
263	20250207	165400	90541185	4980	4980	4980	4980	0
264	20250207	165300	90541185	4980	4980	4980	4980	0
265	20250207	165200	90541185	4980	4980	4980	4980	0
266	20250207	165100	90541185	4980	4980	4980	4980	0
267	20250207	165000	90541185	4980	4980	4980	4980	0
268	20250207	164900	90541185	4980	4980	4980	4980	0
269	20250207	164800	90541185	4980	4980	4980	4980	0
270	20250207	164700	90541185	4980	4980	4980	4980	0
271	20250207	164600	90541185	4980	4980	4980	4980	0
272	20250207	164500	90541185	4980	4980	4980	4980	1883
273	20250207	164400	90541185	4980	4980	4980	4980	0
274	20250207	164300	90541185	4980	4980	4980	4980	0
275	20250207	164200	90541185	4980	4980	4980	4980	0
276	20250207	164100	90541185	4980	4980	4980	4980	0
277	20250207	164000	90541185	4980	4980	4980	4980	0
278	20250207	163900	90541185	4980	4980	4980	4980	0
279	20250207	163800	90541185	4980	4980	4980	4980	0
280	20250207	163700	90541185	4980	4980	4980	4980	0
281	20250207	163600	90541185	4980	4980	4980	4980	0
282	20250207	163500	90541185	4980	4980	4980	4980	0
283	20250207	163400	90541185	4980	4980	4980	4980	0
284	20250207	163300	90541185	4980	4980	4980	4980	0
285	20250207	163200	90541185	4980	4980	4980	4980	0
286	20250207	163100	90541185	4980	4980	4980	4980	0
287	20250207	163000	90541185	4980	4980	4980	4980	0
288	20250207	162900	90541185	4980	4980	4980	4980	0
289	20250207	162800	90541185	4980	4980	4980	4980	0
290	20250207	162700	90541185	4980	4980	4980	4980	0
291	20250207	162600	90541185	4980	4980	4980	4980	0
292	20250207	162500	90541185	4980	4980	4980	4980	0
293	20250207	162400	90541185	4980	4980	4980	4980	0
294	20250207	162300	90541185	4980	4980	4980	4980	0
295	20250207	162200	90541185	4980	4980	4980	4980	0
296	20250207	162100	90541185	4980	4980	4980	4980	0
297	20250207	162000	90541185	4980	4980	4980	4980	0
298	20250207	161900	90541185	4980	4980	4980	4980	0
299	20250207	161800	90541185	4980	4980	4980	4980	0
300	20250207	161700	90541185	4980	4980	4980	4980	0
301	20250207	161600	90541185	4980	4980	4980	4980	0
302	20250207	161500	90541185	4980	4980	4980	4980	1883
303	20250207	161400	90541185	4980	4980	4980	4980	0
304	20250207	161300	90541185	4980	4980	4980	4980	0
305	20250207	161200	90541185	4980	4980	4980	4980	0
306	20250207	161100	90541185	4980	4980	4980	4980	0
307	20250207	161000	90541185	4980	4980	4980	4980	0
308	20250207	160900	90541185	4980	4980	4980	4980	0
309	20250207	160800	90541185	4980	4980	4980	4980	0
310	20250207	160700	90541185	4980	4980	4980	4980	0
311	20250207	160600	90541185	4980	4980	4980	4980	0
312	20250207	160500	90541185	4980	4980	4980	4980	0
313	20250207	160400	90541185	4980	4980	4980	4980	0
314	20250207	160300	90541185	4980	4980	4980	4980	0
315	20250207	160200	90541185	4980	4980	4980	4980	0
316	20250207	160100	90541185	4980	4980	4980	4980	0
317	20250207	160000	90541185	4980	4980	4980	4980	0
318	20250207	155900	90541185	4980	4980	4980	4980	0
319	20250207	155800	90541185	4980	4980	4980	4980	0
320	20250207	155700	90541185	4980	4980	4980	4980	0
321	20250207	155600	90541185	4980	4980	4980	4980	0
322	20250207	155500	90541185	4980	4980	4980	4980	0
323	20250207	155400	90541185	4980	4980	4980	4980	0
324	20250207	155300	90541185	4980	4980	4980	4980	0
325	20250207	155200	90541185	4980	4980	4980	4980	0
326	20250207	155100	90541185	4980	4980	4980	4980	0
327	20250207	155000	90541185	4980	4980	4980	4980	0
328	20250207	154900	90541185	4980	4980	4980	4980	0
329	20250207	154800	90541185	4980	4980	4980	4980	0
330	20250207	154700	90541185	4980	4980	4980	4980	0
331	20250207	154600	90541185	4980	4980	4980	4980	0
332	20250207	154500	90541185	4980	4980	4980	4980	1883
333	20250207	154400	90541185	4980	4980	4980	4980	0
334	20250207	154300	90541185	4980	4980	4980	4980	0
335	20250207	154200	90541185	4980	4980	4980	4980	0
336	20250207	154100	90541185	4980	4980	4980	4980	0
337	20250207	154000	90541185	4980	4980	4980	4980	0
338	20250207	153900	90541185	4980	4980	4980	4980	0
339	20250207	153800	90541185	4980	4980	4980	4980	0
340	20250207	153700	90541185	4980	4980	4980	4980	0
341	20250207	153600	90541185	4980	4980	4980	4980	0
342	20250207	153500	90541185	4980	4980	4980	4980	0
343	20250207	153400	90541185	4980	4980	4980	4980	0
344	20250207	153300	90541185	4980	4980	4980	4980	0
345	20250207	153200	90541185	4980	4980	4980	4980	0
346	20250207	153100	90541185	4980	4980	4980	4980	0
347	20250207	153000	90541185	4980	4980	4980	4980	1883
348	20250207	152900	81163845	5000	5000	5000	5000	0
349	20250207	152800	81163845	5000	5000	5000	5000	0
350	20250207	152700	81163845	5000	5000	5000	5000	0
351	20250207	152600	81163845	5000	5000	5000	5000	0
352	20250207	152500	81163845	5000	5000	5000	5000	0
353	20250207	152400	81163845	5000	5000	5000	5000	0
354	20250207	152300	81163845	5000	5000	5000	5000	0
355	20250207	152200	81163845	5000	5000	5000	5000	0
356	20250207	152100	81163845	5000	5000	5000	5000	0
357	20250207	152000	81163845	5000	5000	5000	5000	0
358	20250207	151900	81163845	5000	4995	5000	4995	100
359	20250207	151800	80663930	4965	4965	4965	4965	14
360	20250207	151700	80594420	5000	5000	5000	5000	100
361	20250207	151600	80094420	5000	5000	5000	5000	0
362	20250207	151500	80094420	5000	5000	5000	5000	0
363	20250207	151400	80094420	5000	5000	5000	5000	0
364	20250207	151300	80094420	5000	5000	5000	5000	0
365	20250207	151200	80094420	5000	4995	5000	4995	451
366	20250207	151100	77841040	4995	4990	4995	4990	290
367	20250207	151000	76393935	4990	4990	4990	4990	0
368	20250207	150900	76393935	4990	4990	4990	4990	0
369	20250207	150800	76393935	4990	4990	4990	4990	0
370	20250207	150700	76393935	4990	4990	4990	4990	0
371	20250207	150600	76393935	4990	4990	4990	4990	0
372	20250207	150500	76393935	4990	4990	4990	4990	0
373	20250207	150400	76393935	4990	4990	4990	4990	0
374	20250207	150300	76393935	4990	4990	4990	4990	0
375	20250207	150200	76393935	4990	4990	4990	4990	0
376	20250207	150100	76393935	4990	4990	4990	4990	0
377	20250207	150000	76393935	4990	4965	4990	4965	41
378	20250207	145900	76189370	4995	4995	4995	4995	0
379	20250207	145800	76189370	4995	4995	4995	4995	0
380	20250207	145700	76189370	4995	4995	4995	4995	0
381	20250207	145600	76189370	4995	4995	4995	4995	0
382	20250207	145500	76189370	4995	4995	4995	4995	0
383	20250207	145400	76189370	4995	4995	4995	4995	0
384	20250207	145300	76189370	4995	4995	4995	4995	0
385	20250207	145200	76189370	4995	4995	4995	4995	12
386	20250207	145100	76129430	4960	4975	4995	4960	174
387	20250207	145000	75265770	4975	4975	4975	4975	294
388	20250207	144900	73803120	5010	4985	5010	4965	1342
389	20250207	144800	67105860	4980	4950	4980	4950	405
390	20250207	144700	65099450	4950	4950	4950	4950	0
391	20250207	144600	65099450	4950	4950	4950	4950	0
392	20250207	144500	65099450	4950	4950	4950	4950	10
393	20250207	144400	65049950	4940	4940	4940	4940	42
394	20250207	144300	64842470	4950	4950	4950	4950	0
395	20250207	144200	64842470	4950	4950	4950	4950	0
396	20250207	144100	64842470	4950	4950	4950	4950	0
397	20250207	144000	64842470	4950	4950	4950	4950	0
398	20250207	143900	64842470	4950	4935	4950	4935	60
399	20250207	143800	64546220	4950	4950	4950	4950	0
400	20250207	143700	64546220	4950	4950	4950	4950	0
401	20250207	143600	64546220	4950	4950	4950	4950	0
402	20250207	143500	64546220	4950	4950	4950	4950	0
403	20250207	143400	64546220	4950	4950	4950	4950	0
404	20250207	143300	64546220	4950	4950	4950	4950	0
405	20250207	143200	64546220	4950	4935	4950	4935	11
406	20250207	143100	64491785	4935	4935	4935	4935	200
407	20250207	143000	63504785	4955	4955	4955	4955	0
408	20250207	142900	63504785	4955	4955	4955	4955	0
409	20250207	142800	63504785	4955	4955	4955	4955	0
410	20250207	142700	63504785	4955	4955	4955	4955	0
411	20250207	142600	63504785	4955	4955	4955	4955	0
412	20250207	142500	63504785	4955	4955	4955	4955	0
413	20250207	142400	63504785	4955	4955	4955	4955	0
414	20250207	142300	63504785	4955	4955	4955	4955	0
415	20250207	142200	63504785	4955	4955	4955	4955	0
416	20250207	142100	63504785	4955	4955	4955	4955	0
417	20250207	142000	63504785	4955	4935	4955	4935	4
418	20250207	141900	63485025	4945	4945	4945	4945	128
419	20250207	141800	62852065	4955	4955	4955	4955	0
420	20250207	141700	62852065	4955	4955	4955	4955	0
421	20250207	141600	62852065	4955	4955	4955	4955	0
422	20250207	141500	62852065	4955	4955	4955	4955	0
423	20250207	141400	62852065	4955	4955	4955	4955	0
424	20250207	141300	62852065	4955	4955	4955	4955	0
425	20250207	141200	62852065	4955	4955	4955	4955	0
426	20250207	141100	62852065	4955	4955	4955	4955	0
427	20250207	141000	62852065	4955	4955	4955	4955	0
428	20250207	140900	62852065	4955	4955	4955	4955	0
429	20250207	140800	62852065	4955	4955	4955	4955	0
430	20250207	140700	62852065	4955	4955	4955	4955	0
431	20250207	140600	62852065	4955	4955	4955	4955	0
432	20250207	140500	62852065	4955	4955	4955	4955	0
433	20250207	140400	62852065	4955	4955	4955	4955	0
434	20250207	140300	62852065	4955	4955	4955	4955	0
435	20250207	140200	62852065	4955	4955	4955	4955	0
436	20250207	140100	62852065	4955	4955	4955	4955	0
437	20250207	140000	62852065	4955	4955	4955	4955	0
438	20250207	135900	62852065	4955	4955	4955	4955	0
439	20250207	135800	62852065	4955	4955	4955	4955	2
440	20250207	135700	62842155	4955	4955	4955	4955	0
441	20250207	135600	62842155	4955	4955	4955	4955	0
442	20250207	135500	62842155	4955	4955	4955	4955	0
443	20250207	135400	62842155	4955	4955	4955	4955	0
444	20250207	135300	62842155	4955	4955	4955	4955	0
445	20250207	135200	62842155	4955	4945	4955	4945	2
446	20250207	135100	62832255	4945	4945	4945	4945	0
447	20250207	135000	62832255	4945	4945	4945	4945	0
448	20250207	134900	62832255	4945	4945	4945	4945	0
449	20250207	134800	62832255	4945	4945	4945	4945	140
450	20250207	134700	62139955	4945	4945	4945	4945	0
451	20250207	134600	62139955	4945	4945	4945	4945	41
452	20250207	134500	61937210	4955	4955	4955	4955	0
453	20250207	134400	61937210	4955	4955	4955	4955	0
454	20250207	134300	61937210	4955	4955	4955	4955	0
455	20250207	134200	61937210	4955	4955	4955	4955	0
456	20250207	134100	61937210	4955	4955	4955	4955	10
457	20250207	134000	61887660	4945	4945	4945	4945	0
458	20250207	133900	61887660	4945	4945	4945	4945	0
459	20250207	133800	61887660	4945	4945	4945	4945	5
460	20250207	133700	61862935	4945	4945	4945	4945	450
461	20250207	133600	59637685	4945	4950	4950	4945	647
462	20250207	133500	56436065	4955	4960	4960	4955	900
463	20250207	133400	51973065	4960	4960	4960	4960	0
464	20250207	133300	51973065	4960	4960	4960	4960	0
465	20250207	133200	51973065	4960	4960	4960	4960	0
466	20250207	133100	51973065	4960	4960	4960	4960	1
467	20250207	133000	51968105	4930	4930	4930	4930	190
468	20250207	132900	51031405	4960	4960	4960	4960	0
469	20250207	132800	51031405	4960	4960	4960	4960	0
470	20250207	132700	51031405	4960	4960	4960	4960	0
471	20250207	132600	51031405	4960	4960	4960	4960	0
472	20250207	132500	51031405	4960	4960	4960	4960	0
473	20250207	132400	51031405	4960	4960	4960	4960	10
474	20250207	132300	50981805	4960	4930	4960	4930	43
475	20250207	132200	50769275	4960	4960	4960	4960	10
476	20250207	132100	50719675	4935	4935	4935	4935	0
477	20250207	132000	50719675	4935	4935	4935	4935	0
478	20250207	131900	50719675	4935	4935	4935	4935	0
479	20250207	131800	50719675	4935	4935	4935	4935	50
480	20250207	131700	50472925	4935	4935	4935	4935	0
481	20250207	131600	50472925	4935	4935	4935	4935	0
482	20250207	131500	50472925	4935	4935	4935	4935	0
483	20250207	131400	50472925	4935	4935	4935	4935	25
484	20250207	131300	50349550	4960	4960	4960	4960	0
485	20250207	131200	50349550	4960	4960	4960	4960	0
486	20250207	131100	50349550	4960	4960	4960	4960	0
487	20250207	131000	50349550	4960	4960	4960	4960	0
488	20250207	130900	50349550	4960	4960	4960	4960	0
489	20250207	130800	50349550	4960	4960	4960	4960	0
490	20250207	130700	50349550	4960	4960	4960	4960	0
491	20250207	130600	50349550	4960	4960	4960	4960	0
492	20250207	130500	50349550	4960	4960	4960	4960	0
493	20250207	130400	50349550	4960	4960	4960	4960	0
494	20250207	130300	50349550	4960	4935	4960	4935	25
495	20250207	130200	50225925	4935	4935	4935	4935	0
496	20250207	130100	50225925	4935	4935	4935	4935	0
497	20250207	130000	50225925	4935	4950	4950	4935	1292
498	20250207	125900	43843455	4980	4980	4980	4980	0
499	20250207	125800	43843455	4980	4980	4980	4980	0
500	20250207	125700	43843455	4980	4980	4980	4980	0
501	20250207	125600	43843455	4980	4980	4980	4980	0
502	20250207	125500	43843455	4980	4980	4980	4980	0
503	20250207	125400	43843455	4980	4980	4980	4980	0
504	20250207	125300	43843455	4980	4980	4980	4980	0
505	20250207	125200	43843455	4980	4980	4980	4980	0
506	20250207	125100	43843455	4980	4980	4980	4980	0
507	20250207	125000	43843455	4980	4980	4980	4980	0
508	20250207	124900	43843455	4980	4980	4980	4980	0
509	20250207	124800	43843455	4980	4980	4980	4980	0
510	20250207	124700	43843455	4980	4980	4980	4980	0
511	20250207	124600	43843455	4980	4980	4980	4980	0
512	20250207	124500	43843455	4980	4980	4980	4980	0
513	20250207	124400	43843455	4980	4980	4980	4980	0
514	20250207	124300	43843455	4980	4980	4980	4980	0
515	20250207	124200	43843455	4980	4980	4980	4980	0
516	20250207	124100	43843455	4980	4980	4980	4980	0
517	20250207	124000	43843455	4980	4980	4980	4980	0
518	20250207	123900	43843455	4980	4980	4980	4980	0
519	20250207	123800	43843455	4980	4980	4980	4980	0
520	20250207	123700	43843455	4980	4980	4980	4980	0
521	20250207	123600	43843455	4980	4980	4980	4980	0
522	20250207	123500	43843455	4980	4980	4980	4980	0
523	20250207	123400	43843455	4980	4980	4980	4980	0
524	20250207	123300	43843455	4980	4980	4980	4980	0
525	20250207	123200	43843455	4980	4980	4980	4980	0
526	20250207	123100	43843455	4980	4980	4980	4980	0
527	20250207	123000	43843455	4980	4980	4980	4980	0
528	20250207	122900	43843455	4980	4980	4980	4980	0
529	20250207	122800	43843455	4980	4980	4980	4970	9
530	20250207	122700	43798685	4980	4980	4980	4980	0
531	20250207	122600	43798685	4980	4980	4980	4980	0
532	20250207	122500	43798685	4980	4945	4980	4945	2
533	20250207	122400	43788760	4945	4945	4945	4945	0
534	20250207	122300	43788760	4945	4945	4945	4945	0
535	20250207	122200	43788760	4945	4945	4945	4945	0
536	20250207	122100	43788760	4945	4945	4945	4945	118
537	20250207	122000	43205250	4945	4950	4950	4945	94
538	20250207	121900	42740385	4950	4950	4950	4950	166
539	20250207	121800	41918685	4950	4950	4950	4950	0
540	20250207	121700	41918685	4950	4950	4950	4950	130
541	20250207	121600	41275185	4980	4980	4980	4980	10
542	20250207	121500	41225385	4960	4960	4960	4960	0
543	20250207	121400	41225385	4960	4960	4960	4960	60
544	20250207	121300	40927785	4980	4980	4980	4980	0
545	20250207	121200	40927785	4980	4980	4980	4980	10
546	20250207	121100	40877985	4955	4955	4955	4955	0
547	20250207	121000	40877985	4955	4955	4955	4955	46
548	20250207	120900	40650055	4980	4980	4980	4980	0
549	20250207	120800	40650055	4980	4980	4980	4980	0
550	20250207	120700	40650055	4980	4980	4980	4980	0
551	20250207	120600	40650055	4980	4980	4980	4980	0
552	20250207	120500	40650055	4980	4980	4980	4980	0
553	20250207	120400	40650055	4980	4980	4980	4980	0
554	20250207	120300	40650055	4980	4980	4980	4980	0
555	20250207	120200	40650055	4980	4980	4980	4980	0
556	20250207	120100	40650055	4980	4980	4980	4980	0
557	20250207	120000	40650055	4980	4980	4980	4980	0
558	20250207	115900	40650055	4980	4980	4980	4980	0
559	20250207	115800	40650055	4980	4980	4980	4980	0
560	20250207	115700	40650055	4980	4980	4980	4980	0
561	20250207	115600	40650055	4980	4980	4980	4980	0
562	20250207	115500	40650055	4980	4980	4980	4980	100
563	20250207	115400	40152055	4980	4980	4980	4980	0
564	20250207	115300	40152055	4980	4980	4980	4980	0
565	20250207	115200	40152055	4980	4980	4980	4980	0
566	20250207	115100	40152055	4980	4980	4980	4980	0
567	20250207	115000	40152055	4980	4980	4980	4980	1
568	20250207	114900	40147075	4980	4960	4980	4960	2
569	20250207	114800	40137135	4960	4970	4970	4960	836
570	20250207	114700	35984485	4990	4990	4990	4990	0
571	20250207	114600	35984485	4990	4990	4990	4990	0
572	20250207	114500	35984485	4990	4990	4990	4990	0
573	20250207	114400	35984485	4990	4990	4990	4990	0
574	20250207	114300	35984485	4990	4990	4990	4990	0
575	20250207	114200	35984485	4990	4990	4990	4990	10
576	20250207	114100	35934585	4970	4970	4970	4970	0
577	20250207	114000	35934585	4970	4970	4970	4970	0
578	20250207	113900	35934585	4970	4970	4970	4970	0
579	20250207	113800	35934585	4970	4970	4970	4970	0
580	20250207	113700	35934585	4970	4970	4970	4970	0
581	20250207	113600	35934585	4970	4970	4970	4970	0
582	20250207	113500	35934585	4970	4970	4970	4970	522
583	20250207	113400	33340245	4990	4990	4990	4990	0
584	20250207	113300	33340245	4990	4990	4990	4990	0
585	20250207	113200	33340245	4990	4990	4990	4990	0
586	20250207	113100	33340245	4990	4990	4990	4990	0
587	20250207	113000	33340245	4990	4990	4990	4990	21
588	20250207	112900	33235455	4990	4990	4990	4990	0
589	20250207	112800	33235455	4990	4990	4990	4990	0
590	20250207	112700	33235455	4990	4990	4990	4990	10
591	20250207	112600	33185555	4970	4970	4970	4970	0
592	20250207	112500	33185555	4970	4970	4970	4970	130
593	20250207	112400	32539455	4990	4990	4990	4990	0
594	20250207	112300	32539455	4990	4990	4990	4990	0
595	20250207	112200	32539455	4990	4990	4990	4990	1
596	20250207	112100	32534465	4990	4990	4990	4990	0
597	20250207	112000	32534465	4990	4985	4990	4975	301
598	20250207	111900	31036575	4990	4990	4990	4990	0
599	20250207	111800	31036575	4990	4990	4990	4990	0
600	20250207	111700	31036575	4990	4990	4990	4990	0
601	20250207	111600	31036575	4990	4990	4990	4990	0
602	20250207	111500	31036575	4990	4990	4990	4990	0
603	20250207	111400	31036575	4990	4990	4990	4990	0
604	20250207	111300	31036575	4990	4990	4990	4990	0
605	20250207	111200	31036575	4990	4990	4990	4990	0
606	20250207	111100	31036575	4990	4990	4990	4990	83
607	20250207	111000	30622405	4990	4990	4990	4990	0
608	20250207	110900	30622405	4990	4995	4995	4990	53
609	20250207	110800	30357885	5030	5030	5030	5030	0
610	20250207	110700	30357885	5030	5000	5030	5000	38
611	20250207	110600	30167585	5030	4995	5030	4995	100
612	20250207	110500	29667250	4980	4980	4980	4980	0
613	20250207	110400	29667250	4980	4980	4980	4980	0
614	20250207	110300	29667250	4980	4980	4980	4980	0
615	20250207	110200	29667250	4980	4980	4980	4980	120
616	20250207	110100	29069650	4995	4995	4995	4995	0
617	20250207	110000	29069650	4995	4995	4995	4995	2
618	20250207	105900	29059660	4995	4995	4995	4995	10
619	20250207	105800	29009710	5000	4980	5000	4980	3
620	20250207	105700	28994750	4985	4985	4985	4985	41
621	20250207	105600	28790365	5010	5010	5010	5010	2
622	20250207	105500	28780345	5020	4995	5020	4995	11
623	20250207	105400	28725375	5040	5040	5040	5040	0
624	20250207	105300	28725375	5040	5000	5040	5000	328
625	20250207	105200	27083065	5040	5030	5040	5030	800
626	20250207	105100	23056135	5030	5030	5030	5030	0
627	20250207	105000	23056135	5030	5030	5030	5030	0
628	20250207	104900	23056135	5030	5030	5030	5030	16
629	20250207	104800	22975655	5030	5030	5030	5030	0
630	20250207	104700	22975655	5030	5030	5030	5030	0
631	20250207	104600	22975655	5030	5030	5030	5030	1
632	20250207	104500	22970625	5030	5010	5030	5010	399
633	20250207	104400	20968915	5010	5010	5010	5010	0
634	20250207	104300	20968915	5010	5010	5010	5010	0
635	20250207	104200	20968915	5010	5010	5010	5010	0
636	20250207	104100	20968915	5010	5010	5010	5010	0
637	20250207	104000	20968915	5010	5010	5010	5010	0
638	20250207	103900	20968915	5010	5010	5010	5010	0
639	20250207	103800	20968915	5010	5010	5010	5010	0
640	20250207	103700	20968915	5010	5010	5010	5010	5
641	20250207	103600	20943865	5010	4980	5010	4980	292
642	20250207	103500	19488745	5020	5020	5020	5020	0
643	20250207	103400	19488745	5020	5020	5020	5020	0
644	20250207	103300	19488745	5020	5020	5020	5020	0
645	20250207	103200	19488745	5020	5020	5020	5020	0
646	20250207	103100	19488745	5020	5020	5020	5020	0
647	20250207	103000	19488745	5020	5020	5020	5020	0
648	20250207	102900	19488745	5020	4980	5020	4980	77
649	20250207	102800	19105245	4985	4985	4985	4985	72
650	20250207	102700	18746325	5020	5020	5020	5020	0
651	20250207	102600	18746325	5020	4985	5020	4985	171
652	20250207	102500	17893855	4985	4985	4985	4985	0
653	20250207	102400	17893855	4985	4985	4985	4985	0
654	20250207	102300	17893855	4985	4985	5020	4985	184
655	20250207	102200	16976580	4985	4985	4985	4985	0
656	20250207	102100	16976580	4985	4985	4985	4985	334
657	20250207	102000	15311590	4985	4995	4995	4985	653
658	20250207	101900	12053265	4985	4985	4985	4985	0
659	20250207	101800	12053265	4985	4985	4985	4985	10
660	20250207	101700	12003415	4985	4985	4985	4985	0
661	20250207	101600	12003415	4985	4985	4985	4985	0
662	20250207	101500	12003415	4985	4985	4985	4985	10
663	20250207	101400	11953565	5020	5020	5020	5020	0
664	20250207	101300	11953565	5020	5020	5020	5020	0
665	20250207	101200	11953565	5020	5020	5020	5020	0
666	20250207	101100	11953565	5020	5020	5020	5020	0
667	20250207	101000	11953565	5020	5020	5020	5020	0
668	20250207	100900	11953565	5020	5020	5020	5020	0
669	20250207	100800	11953565	5020	5020	5020	5020	0
670	20250207	100700	11953565	5020	5020	5020	5020	0
671	20250207	100600	11953565	5020	5020	5020	5020	2
672	20250207	100500	11943525	5030	5030	5030	5030	1
673	20250207	100400	11938495	5030	5030	5030	5030	0
674	20250207	100300	11938495	5030	5030	5030	5030	0
675	20250207	100200	11938495	5030	5030	5030	5030	0
676	20250207	100100	11938495	5030	5030	5030	5030	1
677	20250207	100000	11933465	4995	4995	4995	4995	0
678	20250207	095900	11933465	4995	4995	4995	4995	0
679	20250207	095800	11933465	4995	4995	4995	4995	0
680	20250207	095700	11933465	4995	4995	4995	4995	8
681	20250207	095600	11893505	5030	5030	5030	5030	0
682	20250207	095500	11893505	5030	5030	5030	5030	0
683	20250207	095400	11893505	5030	5030	5030	5030	0
684	20250207	095300	11893505	5030	5030	5030	5030	0
685	20250207	095200	11893505	5030	5030	5030	5030	0
686	20250207	095100	11893505	5030	5000	5030	5000	51
687	20250207	095000	11638475	5030	5030	5030	5030	0
688	20250207	094900	11638475	5030	5030	5030	5030	0
689	20250207	094800	11638475	5030	5030	5030	5030	0
690	20250207	094700	11638475	5030	5030	5030	5030	1
691	20250207	094600	11633445	5030	5030	5030	5030	10
692	20250207	094500	11583145	5030	5030	5030	5030	11
693	20250207	094400	11527815	5030	5030	5030	5030	0
694	20250207	094300	11527815	5030	5030	5030	5030	0
695	20250207	094200	11527815	5030	4990	5030	4990	100
696	20250207	094100	11027115	4990	4990	4990	4990	340
697	20250207	094000	9330515	4990	4990	4990	4990	100
698	20250207	093900	8831515	4990	4990	4990	4990	0
699	20250207	093800	8831515	4990	4990	4990	4990	0
700	20250207	093700	8831515	4990	4990	4990	4990	0
701	20250207	093600	8831515	4990	4990	4990	4990	0
702	20250207	093500	8831515	4990	4990	4990	4990	0
703	20250207	093400	8831515	4990	4990	4990	4990	0
704	20250207	093300	8831515	4990	4990	4990	4990	5
705	20250207	093200	8806565	4990	4965	4990	4965	2
706	20250207	093100	8796610	4965	4965	4965	4965	0
707	20250207	093000	8796610	4965	4965	4965	4965	88
708	20250207	092900	8359690	4965	4965	4965	4965	1
709	20250207	092800	8354725	4965	4965	4965	4965	0
710	20250207	092700	8354725	4965	4965	4965	4965	10
711	20250207	092600	8305075	4965	4965	4965	4965	1
712	20250207	092500	8300110	4965	4965	4965	4965	0
713	20250207	092400	8300110	4965	4975	4975	4965	355
714	20250207	092300	6535780	4985	4980	4985	4980	88
715	20250207	092200	6097200	4985	4985	4985	4985	0
716	20250207	092100	6097200	4985	4985	4985	4985	35
717	20250207	092000	5922725	4985	4995	4995	4985	372
718	20250207	091900	4066255	5000	5000	5000	5000	148
719	20250207	091800	3326255	5010	5010	5010	5010	69
720	20250207	091700	2980565	5020	5020	5020	5020	0
721	20250207	091600	2980565	5020	5010	5020	5010	3
722	20250207	091500	2965525	5010	5010	5010	5010	0
723	20250207	091400	2965525	5010	5010	5010	5010	0
724	20250207	091300	2965525	5010	5010	5010	5010	2
725	20250207	091200	2955505	5010	5010	5010	5010	77
726	20250207	091100	2569735	5030	5030	5030	5030	0
727	20250207	091000	2569735	5030	5030	5030	5030	0
728	20250207	090900	2569735	5030	5030	5030	5030	0
729	20250207	090800	2569735	5030	5030	5030	5030	0
730	20250207	090700	2569735	5030	5030	5030	5030	0
731	20250207	090600	2569735	5030	5030	5030	5030	10
732	20250207	090500	2519435	5030	5030	5030	5030	0
733	20250207	090400	2519435	5030	5030	5030	5030	1
734	20250207	090300	2514405	4990	4990	4990	4990	0
735	20250207	090200	2514405	4990	5050	5050	4990	413
736	20250207	090100	444320	5050	5050	5050	5050	0
737	20250207	090000	444320	5050	5050	5050	5020	88