KissMeData/190650/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203800	13715280	5560	5560	5560	5560	106
3	20250207	203700	13715280	5560	5560	5560	5560	0
4	20250207	203600	13715280	5560	5560	5560	5560	0
5	20250207	203500	13715280	5560	5560	5560	5560	0
6	20250207	203400	13715280	5560	5560	5560	5560	0
7	20250207	203300	13715280	5560	5560	5560	5560	0
8	20250207	203200	13715280	5560	5560	5560	5560	0
9	20250207	203100	13715280	5560	5560	5560	5560	0
10	20250207	203000	13715280	5560	5560	5560	5560	0
11	20250207	202900	13715280	5560	5560	5560	5560	0
12	20250207	202800	13715280	5560	5560	5560	5560	0
13	20250207	202700	13715280	5560	5560	5560	5560	0
14	20250207	202600	13715280	5560	5560	5560	5560	0
15	20250207	202500	13715280	5560	5560	5560	5560	0
16	20250207	202400	13715280	5560	5560	5560	5560	0
17	20250207	202300	13715280	5560	5560	5560	5560	0
18	20250207	202200	13715280	5560	5560	5560	5560	0
19	20250207	202100	13715280	5560	5560	5560	5560	0
20	20250207	202000	13715280	5560	5560	5560	5560	0
21	20250207	201900	13715280	5560	5560	5560	5560	0
22	20250207	201800	13715280	5560	5560	5560	5560	0
23	20250207	201700	13715280	5560	5560	5560	5560	0
24	20250207	201600	13715280	5560	5560	5560	5560	0
25	20250207	201500	13715280	5560	5560	5560	5560	0
26	20250207	201400	13715280	5560	5560	5560	5560	0
27	20250207	201300	13715280	5560	5560	5560	5560	0
28	20250207	201200	13715280	5560	5560	5560	5560	0
29	20250207	201100	13715280	5560	5560	5560	5560	0
30	20250207	201000	13715280	5560	5560	5560	5560	0
31	20250207	200900	13715280	5560	5560	5560	5560	0
32	20250207	200800	13715280	5560	5560	5560	5560	106
33	20250207	200700	13715280	5560	5560	5560	5560	0
34	20250207	200600	13715280	5560	5560	5560	5560	0
35	20250207	200500	13715280	5560	5560	5560	5560	0
36	20250207	200400	13715280	5560	5560	5560	5560	0
37	20250207	200300	13715280	5560	5560	5560	5560	0
38	20250207	200200	13715280	5560	5560	5560	5560	0
39	20250207	200100	13715280	5560	5560	5560	5560	0
40	20250207	200000	13715280	5560	5560	5560	5560	0
41	20250207	195900	13715280	5560	5560	5560	5560	0
42	20250207	195800	13715280	5560	5560	5560	5560	0
43	20250207	195700	13715280	5560	5560	5560	5560	0
44	20250207	195600	13715280	5560	5560	5560	5560	0
45	20250207	195500	13715280	5560	5560	5560	5560	0
46	20250207	195400	13715280	5560	5560	5560	5560	0
47	20250207	195300	13715280	5560	5560	5560	5560	0
48	20250207	195200	13715280	5560	5560	5560	5560	0
49	20250207	195100	13715280	5560	5560	5560	5560	0
50	20250207	195000	13715280	5560	5560	5560	5560	0
51	20250207	194900	13715280	5560	5560	5560	5560	0
52	20250207	194800	13715280	5560	5560	5560	5560	0
53	20250207	194700	13715280	5560	5560	5560	5560	0
54	20250207	194600	13715280	5560	5560	5560	5560	0
55	20250207	194500	13715280	5560	5560	5560	5560	0
56	20250207	194400	13715280	5560	5560	5560	5560	0
57	20250207	194300	13715280	5560	5560	5560	5560	0
58	20250207	194200	13715280	5560	5560	5560	5560	0
59	20250207	194100	13715280	5560	5560	5560	5560	0
60	20250207	194000	13715280	5560	5560	5560	5560	0
61	20250207	193900	13715280	5560	5560	5560	5560	0
62	20250207	193800	13715280	5560	5560	5560	5560	106
63	20250207	193700	13715280	5560	5560	5560	5560	0
64	20250207	193600	13715280	5560	5560	5560	5560	0
65	20250207	193500	13715280	5560	5560	5560	5560	0
66	20250207	193400	13715280	5560	5560	5560	5560	0
67	20250207	193300	13715280	5560	5560	5560	5560	0
68	20250207	193200	13715280	5560	5560	5560	5560	0
69	20250207	193100	13715280	5560	5560	5560	5560	0
70	20250207	193000	13715280	5560	5560	5560	5560	0
71	20250207	192900	13715280	5560	5560	5560	5560	0
72	20250207	192800	13715280	5560	5560	5560	5560	0
73	20250207	192700	13715280	5560	5560	5560	5560	0
74	20250207	192600	13715280	5560	5560	5560	5560	0
75	20250207	192500	13715280	5560	5560	5560	5560	0
76	20250207	192400	13715280	5560	5560	5560	5560	0
77	20250207	192300	13715280	5560	5560	5560	5560	0
78	20250207	192200	13715280	5560	5560	5560	5560	0
79	20250207	192100	13715280	5560	5560	5560	5560	0
80	20250207	192000	13715280	5560	5560	5560	5560	0
81	20250207	191900	13715280	5560	5560	5560	5560	0
82	20250207	191800	13715280	5560	5560	5560	5560	0
83	20250207	191700	13715280	5560	5560	5560	5560	0
84	20250207	191600	13715280	5560	5560	5560	5560	0
85	20250207	191500	13715280	5560	5560	5560	5560	0
86	20250207	191400	13715280	5560	5560	5560	5560	0
87	20250207	191300	13715280	5560	5560	5560	5560	0
88	20250207	191200	13715280	5560	5560	5560	5560	0
89	20250207	191100	13715280	5560	5560	5560	5560	0
90	20250207	191000	13715280	5560	5560	5560	5560	0
91	20250207	190900	13715280	5560	5560	5560	5560	0
92	20250207	190800	13715280	5560	5560	5560	5560	106
93	20250207	190700	13715280	5560	5560	5560	5560	0
94	20250207	190600	13715280	5560	5560	5560	5560	0
95	20250207	190500	13715280	5560	5560	5560	5560	0
96	20250207	190400	13715280	5560	5560	5560	5560	0
97	20250207	190300	13715280	5560	5560	5560	5560	0
98	20250207	190200	13715280	5560	5560	5560	5560	0
99	20250207	190100	13715280	5560	5560	5560	5560	0
100	20250207	190000	13715280	5560	5560	5560	5560	0
101	20250207	185900	13715280	5560	5560	5560	5560	0
102	20250207	185800	13715280	5560	5560	5560	5560	0
103	20250207	185700	13715280	5560	5560	5560	5560	0
104	20250207	185600	13715280	5560	5560	5560	5560	0
105	20250207	185500	13715280	5560	5560	5560	5560	0
106	20250207	185400	13715280	5560	5560	5560	5560	0
107	20250207	185300	13715280	5560	5560	5560	5560	0
108	20250207	185200	13715280	5560	5560	5560	5560	0
109	20250207	185100	13715280	5560	5560	5560	5560	0
110	20250207	185000	13715280	5560	5560	5560	5560	0
111	20250207	184900	13715280	5560	5560	5560	5560	0
112	20250207	184800	13715280	5560	5560	5560	5560	0
113	20250207	184700	13715280	5560	5560	5560	5560	0
114	20250207	184600	13715280	5560	5560	5560	5560	0
115	20250207	184500	13715280	5560	5560	5560	5560	0
116	20250207	184400	13715280	5560	5560	5560	5560	0
117	20250207	184300	13715280	5560	5560	5560	5560	0
118	20250207	184200	13715280	5560	5560	5560	5560	0
119	20250207	184100	13715280	5560	5560	5560	5560	0
120	20250207	184000	13715280	5560	5560	5560	5560	0
121	20250207	183900	13715280	5560	5560	5560	5560	0
122	20250207	183800	13715280	5560	5560	5560	5560	106
123	20250207	183700	13715280	5560	5560	5560	5560	0
124	20250207	183600	13715280	5560	5560	5560	5560	0
125	20250207	183500	13715280	5560	5560	5560	5560	0
126	20250207	183400	13715280	5560	5560	5560	5560	0
127	20250207	183300	13715280	5560	5560	5560	5560	0
128	20250207	183200	13715280	5560	5560	5560	5560	0
129	20250207	183100	13715280	5560	5560	5560	5560	0
130	20250207	183000	13715280	5560	5560	5560	5560	0
131	20250207	182900	13715280	5560	5560	5560	5560	0
132	20250207	182800	13715280	5560	5560	5560	5560	0
133	20250207	182700	13715280	5560	5560	5560	5560	0
134	20250207	182600	13715280	5560	5560	5560	5560	0
135	20250207	182500	13715280	5560	5560	5560	5560	0
136	20250207	182400	13715280	5560	5560	5560	5560	0
137	20250207	182300	13715280	5560	5560	5560	5560	0
138	20250207	182200	13715280	5560	5560	5560	5560	0
139	20250207	182100	13715280	5560	5560	5560	5560	0
140	20250207	182000	13715280	5560	5560	5560	5560	0
141	20250207	181900	13715280	5560	5560	5560	5560	0
142	20250207	181800	13715280	5560	5560	5560	5560	0
143	20250207	181700	13715280	5560	5560	5560	5560	0
144	20250207	181600	13715280	5560	5560	5560	5560	0
145	20250207	181500	13715280	5560	5560	5560	5560	0
146	20250207	181400	13715280	5560	5560	5560	5560	0
147	20250207	181300	13715280	5560	5560	5560	5560	0
148	20250207	181200	13715280	5560	5560	5560	5560	0
149	20250207	181100	13715280	5560	5560	5560	5560	0
150	20250207	181000	13715280	5560	5560	5560	5560	0
151	20250207	180900	13715280	5560	5560	5560	5560	0
152	20250207	180800	13715280	5560	5560	5560	5560	106
153	20250207	180700	13715280	5560	5560	5560	5560	0
154	20250207	180600	13715280	5560	5560	5560	5560	0
155	20250207	180500	13715280	5560	5560	5560	5560	0
156	20250207	180400	13715280	5560	5560	5560	5560	0
157	20250207	180300	13715280	5560	5560	5560	5560	0
158	20250207	180200	13715280	5560	5560	5560	5560	0
159	20250207	180100	13715280	5560	5560	5560	5560	0
160	20250207	180000	13715280	5560	5560	5560	5560	0
161	20250207	175900	13715280	5560	5560	5560	5560	0
162	20250207	175800	13715280	5560	5560	5560	5560	0
163	20250207	175700	13715280	5560	5560	5560	5560	0
164	20250207	175600	13715280	5560	5560	5560	5560	0
165	20250207	175500	13715280	5560	5560	5560	5560	0
166	20250207	175400	13715280	5560	5560	5560	5560	0
167	20250207	175300	13715280	5560	5560	5560	5560	0
168	20250207	175200	13715280	5560	5560	5560	5560	0
169	20250207	175100	13715280	5560	5560	5560	5560	0
170	20250207	175000	13715280	5560	5560	5560	5560	0
171	20250207	174900	13715280	5560	5560	5560	5560	0
172	20250207	174800	13715280	5560	5560	5560	5560	0
173	20250207	174700	13715280	5560	5560	5560	5560	0
174	20250207	174600	13715280	5560	5560	5560	5560	0
175	20250207	174500	13715280	5560	5560	5560	5560	0
176	20250207	174400	13715280	5560	5560	5560	5560	0
177	20250207	174300	13715280	5560	5560	5560	5560	0
178	20250207	174200	13715280	5560	5560	5560	5560	0
179	20250207	174100	13715280	5560	5560	5560	5560	0
180	20250207	174000	13715280	5560	5560	5560	5560	0
181	20250207	173900	13715280	5560	5560	5560	5560	0
182	20250207	173800	13715280	5560	5560	5560	5560	106
183	20250207	173700	13715280	5560	5560	5560	5560	0
184	20250207	173600	13715280	5560	5560	5560	5560	0
185	20250207	173500	13715280	5560	5560	5560	5560	0
186	20250207	173400	13715280	5560	5560	5560	5560	0
187	20250207	173300	13715280	5560	5560	5560	5560	0
188	20250207	173200	13715280	5560	5560	5560	5560	0
189	20250207	173100	13715280	5560	5560	5560	5560	0
190	20250207	173000	13715280	5560	5560	5560	5560	0
191	20250207	172900	13715280	5560	5560	5560	5560	0
192	20250207	172800	13715280	5560	5560	5560	5560	0
193	20250207	172700	13715280	5560	5560	5560	5560	0
194	20250207	172600	13715280	5560	5560	5560	5560	0
195	20250207	172500	13715280	5560	5560	5560	5560	0
196	20250207	172400	13715280	5560	5560	5560	5560	0
197	20250207	172300	13715280	5560	5560	5560	5560	0
198	20250207	172200	13715280	5560	5560	5560	5560	0
199	20250207	172100	13715280	5560	5560	5560	5560	0
200	20250207	172000	13715280	5560	5560	5560	5560	0
201	20250207	171900	13715280	5560	5560	5560	5560	0
202	20250207	171800	13715280	5560	5560	5560	5560	0
203	20250207	171700	13715280	5560	5560	5560	5560	0
204	20250207	171600	13715280	5560	5560	5560	5560	0
205	20250207	171500	13715280	5560	5560	5560	5560	0
206	20250207	171400	13715280	5560	5560	5560	5560	0
207	20250207	171300	13715280	5560	5560	5560	5560	0
208	20250207	171200	13715280	5560	5560	5560	5560	0
209	20250207	171100	13715280	5560	5560	5560	5560	0
210	20250207	171000	13715280	5560	5560	5560	5560	0
211	20250207	170900	13715280	5560	5560	5560	5560	0
212	20250207	170800	13715280	5560	5560	5560	5560	106
213	20250207	170700	13715280	5560	5560	5560	5560	0
214	20250207	170600	13715280	5560	5560	5560	5560	0
215	20250207	170500	13715280	5560	5560	5560	5560	0
216	20250207	170400	13715280	5560	5560	5560	5560	0
217	20250207	170300	13715280	5560	5560	5560	5560	0
218	20250207	170200	13715280	5560	5560	5560	5560	0
219	20250207	170100	13715280	5560	5560	5560	5560	0
220	20250207	170000	13715280	5560	5560	5560	5560	0
221	20250207	165900	13715280	5560	5560	5560	5560	0
222	20250207	165800	13715280	5560	5560	5560	5560	0
223	20250207	165700	13715280	5560	5560	5560	5560	0
224	20250207	165600	13715280	5560	5560	5560	5560	0
225	20250207	165500	13715280	5560	5560	5560	5560	0
226	20250207	165400	13715280	5560	5560	5560	5560	0
227	20250207	165300	13715280	5560	5560	5560	5560	0
228	20250207	165200	13715280	5560	5560	5560	5560	0
229	20250207	165100	13715280	5560	5560	5560	5560	0
230	20250207	165000	13715280	5560	5560	5560	5560	0
231	20250207	164900	13715280	5560	5560	5560	5560	0
232	20250207	164800	13715280	5560	5560	5560	5560	0
233	20250207	164700	13715280	5560	5560	5560	5560	0
234	20250207	164600	13715280	5560	5560	5560	5560	0
235	20250207	164500	13715280	5560	5560	5560	5560	0
236	20250207	164400	13715280	5560	5560	5560	5560	0
237	20250207	164300	13715280	5560	5560	5560	5560	0
238	20250207	164200	13715280	5560	5560	5560	5560	0
239	20250207	164100	13715280	5560	5560	5560	5560	0
240	20250207	164000	13715280	5560	5560	5560	5560	0
241	20250207	163900	13715280	5560	5560	5560	5560	0
242	20250207	163800	13715280	5560	5560	5560	5560	106
243	20250207	163700	13715280	5560	5560	5560	5560	0
244	20250207	163600	13715280	5560	5560	5560	5560	0
245	20250207	163500	13715280	5560	5560	5560	5560	0
246	20250207	163400	13715280	5560	5560	5560	5560	0
247	20250207	163300	13715280	5560	5560	5560	5560	0
248	20250207	163200	13715280	5560	5560	5560	5560	0
249	20250207	163100	13715280	5560	5560	5560	5560	0
250	20250207	163000	13715280	5560	5560	5560	5560	0
251	20250207	162900	13715280	5560	5560	5560	5560	0
252	20250207	162800	13715280	5560	5560	5560	5560	0
253	20250207	162700	13715280	5560	5560	5560	5560	0
254	20250207	162600	13715280	5560	5560	5560	5560	0
255	20250207	162500	13715280	5560	5560	5560	5560	0
256	20250207	162400	13715280	5560	5560	5560	5560	0
257	20250207	162300	13715280	5560	5560	5560	5560	0
258	20250207	162200	13715280	5560	5560	5560	5560	0
259	20250207	162100	13715280	5560	5560	5560	5560	0
260	20250207	162000	13715280	5560	5560	5560	5560	0
261	20250207	161900	13715280	5560	5560	5560	5560	0
262	20250207	161800	13715280	5560	5560	5560	5560	0
263	20250207	161700	13715280	5560	5560	5560	5560	0
264	20250207	161600	13715280	5560	5560	5560	5560	0
265	20250207	161500	13715280	5560	5560	5560	5560	0
266	20250207	161400	13715280	5560	5560	5560	5560	0
267	20250207	161300	13715280	5560	5560	5560	5560	0
268	20250207	161200	13715280	5560	5560	5560	5560	0
269	20250207	161100	13715280	5560	5560	5560	5560	0
270	20250207	161000	13715280	5560	5560	5560	5560	0
271	20250207	160900	13715280	5560	5560	5560	5560	0
272	20250207	160800	13715280	5560	5560	5560	5560	106
273	20250207	160700	13715280	5560	5560	5560	5560	0
274	20250207	160600	13715280	5560	5560	5560	5560	0
275	20250207	160500	13715280	5560	5560	5560	5560	0
276	20250207	160400	13715280	5560	5560	5560	5560	0
277	20250207	160300	13715280	5560	5560	5560	5560	0
278	20250207	160200	13715280	5560	5560	5560	5560	0
279	20250207	160100	13715280	5560	5560	5560	5560	0
280	20250207	160000	13715280	5560	5560	5560	5560	0
281	20250207	155900	13715280	5560	5560	5560	5560	0
282	20250207	155800	13715280	5560	5560	5560	5560	0
283	20250207	155700	13715280	5560	5560	5560	5560	0
284	20250207	155600	13715280	5560	5560	5560	5560	0
285	20250207	155500	13715280	5560	5560	5560	5560	0
286	20250207	155400	13715280	5560	5560	5560	5560	0
287	20250207	155300	13715280	5560	5560	5560	5560	0
288	20250207	155200	13715280	5560	5560	5560	5560	0
289	20250207	155100	13715280	5560	5560	5560	5560	0
290	20250207	155000	13715280	5560	5560	5560	5560	0
291	20250207	154900	13715280	5560	5560	5560	5560	0
292	20250207	154800	13715280	5560	5560	5560	5560	0
293	20250207	154700	13715280	5560	5560	5560	5560	0
294	20250207	154600	13715280	5560	5560	5560	5560	0
295	20250207	154500	13715280	5560	5560	5560	5560	0
296	20250207	154400	13715280	5560	5560	5560	5560	0
297	20250207	154300	13715280	5560	5560	5560	5560	0
298	20250207	154200	13715280	5560	5560	5560	5560	0
299	20250207	154100	13715280	5560	5560	5560	5560	0
300	20250207	154000	13715280	5560	5560	5560	5560	0
301	20250207	153900	13715280	5560	5560	5560	5560	0
302	20250207	153800	13715280	5560	5560	5560	5560	106
303	20250207	153700	13715280	5560	5560	5560	5560	0
304	20250207	153600	13715280	5560	5560	5560	5560	0
305	20250207	153500	13715280	5560	5560	5560	5560	0
306	20250207	153400	13715280	5560	5560	5560	5560	0
307	20250207	153300	13715280	5560	5560	5560	5560	0
308	20250207	153200	13715280	5560	5560	5560	5560	0
309	20250207	153100	13715280	5560	5560	5560	5560	0
310	20250207	153000	13715280	5560	5560	5560	5560	106
311	20250207	152900	13125920	5550	5550	5550	5550	0
312	20250207	152800	13125920	5550	5550	5550	5550	0
313	20250207	152700	13125920	5550	5550	5550	5550	0
314	20250207	152600	13125920	5550	5550	5550	5550	0
315	20250207	152500	13125920	5550	5550	5550	5550	0
316	20250207	152400	13125920	5550	5550	5550	5550	0
317	20250207	152300	13125920	5550	5550	5550	5550	0
318	20250207	152200	13125920	5550	5550	5550	5550	0
319	20250207	152100	13125920	5550	5550	5550	5550	0
320	20250207	152000	13125920	5550	5550	5550	5550	0
321	20250207	151900	13125920	5550	5550	5550	5550	0
322	20250207	151800	13125920	5550	5550	5550	5550	0
323	20250207	151700	13125920	5550	5550	5550	5550	0
324	20250207	151600	13125920	5550	5550	5550	5550	0
325	20250207	151500	13125920	5550	5550	5550	5550	0
326	20250207	151400	13125920	5550	5550	5550	5550	0
327	20250207	151300	13125920	5550	5550	5550	5550	0
328	20250207	151200	13125920	5550	5550	5550	5550	0
329	20250207	151100	13125920	5550	5550	5550	5550	0
330	20250207	151000	13125920	5550	5550	5550	5550	0
331	20250207	150900	13125920	5550	5550	5550	5550	0
332	20250207	150800	13125920	5550	5550	5550	5550	0
333	20250207	150700	13125920	5550	5550	5550	5550	1
334	20250207	150600	13120370	5540	5540	5540	5540	1
335	20250207	150500	13114830	5560	5560	5560	5560	0
336	20250207	150400	13114830	5560	5560	5560	5560	0
337	20250207	150300	13114830	5560	5560	5560	5560	0
338	20250207	150200	13114830	5560	5560	5560	5560	0
339	20250207	150100	13114830	5560	5560	5560	5560	0
340	20250207	150000	13114830	5560	5560	5560	5560	0
341	20250207	145900	13114830	5560	5560	5560	5560	0
342	20250207	145800	13114830	5560	5560	5560	5560	0
343	20250207	145700	13114830	5560	5560	5560	5560	0
344	20250207	145600	13114830	5560	5560	5560	5560	0
345	20250207	145500	13114830	5560	5560	5560	5560	0
346	20250207	145400	13114830	5560	5560	5560	5560	0
347	20250207	145300	13114830	5560	5560	5560	5560	0
348	20250207	145200	13114830	5560	5560	5560	5560	0
349	20250207	145100	13114830	5560	5560	5560	5560	0
350	20250207	145000	13114830	5560	5560	5560	5560	0
351	20250207	144900	13114830	5560	5560	5560	5560	1
352	20250207	144800	13109270	5550	5550	5550	5550	0
353	20250207	144700	13109270	5550	5550	5550	5550	0
354	20250207	144600	13109270	5550	5550	5550	5550	0
355	20250207	144500	13109270	5550	5550	5550	5550	0
356	20250207	144400	13109270	5550	5550	5550	5550	0
357	20250207	144300	13109270	5550	5550	5550	5550	0
358	20250207	144200	13109270	5550	5550	5550	5550	0
359	20250207	144100	13109270	5550	5550	5550	5550	0
360	20250207	144000	13109270	5550	5550	5550	5550	0
361	20250207	143900	13109270	5550	5550	5550	5550	0
362	20250207	143800	13109270	5550	5550	5550	5550	0
363	20250207	143700	13109270	5550	5550	5550	5550	0
364	20250207	143600	13109270	5550	5550	5550	5550	0
365	20250207	143500	13109270	5550	5550	5550	5550	0
366	20250207	143400	13109270	5550	5550	5550	5550	0
367	20250207	143300	13109270	5550	5550	5550	5550	6
368	20250207	143200	13075970	5550	5550	5550	5550	0
369	20250207	143100	13075970	5550	5550	5550	5550	0
370	20250207	143000	13075970	5550	5550	5550	5550	0
371	20250207	142900	13075970	5550	5550	5550	5550	0
372	20250207	142800	13075970	5550	5550	5550	5550	11
373	20250207	142700	13014920	5560	5560	5560	5560	0
374	20250207	142600	13014920	5560	5560	5560	5560	0
375	20250207	142500	13014920	5560	5560	5560	5560	0
376	20250207	142400	13014920	5560	5560	5560	5560	0
377	20250207	142300	13014920	5560	5560	5560	5560	0
378	20250207	142200	13014920	5560	5560	5560	5560	0
379	20250207	142100	13014920	5560	5560	5560	5560	0
380	20250207	142000	13014920	5560	5560	5560	5560	0
381	20250207	141900	13014920	5560	5560	5560	5560	0
382	20250207	141800	13014920	5560	5560	5560	5560	0
383	20250207	141700	13014920	5560	5560	5560	5560	0
384	20250207	141600	13014920	5560	5560	5560	5560	0
385	20250207	141500	13014920	5560	5560	5560	5560	0
386	20250207	141400	13014920	5560	5560	5560	5560	0
387	20250207	141300	13014920	5560	5560	5560	5560	0
388	20250207	141200	13014920	5560	5560	5560	5560	0
389	20250207	141100	13014920	5560	5560	5560	5560	0
390	20250207	141000	13014920	5560	5560	5560	5560	0
391	20250207	140900	13014920	5560	5560	5560	5560	0
392	20250207	140800	13014920	5560	5560	5560	5560	0
393	20250207	140700	13014920	5560	5560	5560	5560	0
394	20250207	140600	13014920	5560	5560	5560	5560	0
395	20250207	140500	13014920	5560	5560	5560	5560	0
396	20250207	140400	13014920	5560	5560	5560	5560	0
397	20250207	140300	13014920	5560	5560	5560	5560	0
398	20250207	140200	13014920	5560	5560	5560	5560	0
399	20250207	140100	13014920	5560	5560	5560	5560	0
400	20250207	140000	13014920	5560	5560	5560	5560	0
401	20250207	135900	13014920	5560	5560	5560	5560	0
402	20250207	135800	13014920	5560	5560	5560	5560	1
403	20250207	135700	13009360	5550	5550	5550	5550	74
404	20250207	135600	12598660	5550	5550	5550	5550	0
405	20250207	135500	12598660	5550	5550	5550	5550	0
406	20250207	135400	12598660	5550	5550	5550	5550	0
407	20250207	135300	12598660	5550	5550	5550	5550	0
408	20250207	135200	12598660	5550	5550	5550	5550	0
409	20250207	135100	12598660	5550	5550	5550	5550	0
410	20250207	135000	12598660	5550	5550	5550	5550	0
411	20250207	134900	12598660	5550	5550	5550	5550	0
412	20250207	134800	12598660	5550	5550	5550	5550	0
413	20250207	134700	12598660	5550	5550	5550	5550	0
414	20250207	134600	12598660	5550	5550	5550	5550	0
415	20250207	134500	12598660	5550	5550	5550	5550	0
416	20250207	134400	12598660	5550	5550	5550	5550	0
417	20250207	134300	12598660	5550	5550	5550	5550	0
418	20250207	134200	12598660	5550	5550	5550	5550	0
419	20250207	134100	12598660	5550	5550	5550	5550	0
420	20250207	134000	12598660	5550	5550	5550	5550	0
421	20250207	133900	12598660	5550	5550	5550	5550	0
422	20250207	133800	12598660	5550	5550	5550	5550	0
423	20250207	133700	12598660	5550	5550	5550	5550	0
424	20250207	133600	12598660	5550	5550	5550	5550	0
425	20250207	133500	12598660	5550	5550	5550	5550	0
426	20250207	133400	12598660	5550	5550	5550	5550	0
427	20250207	133300	12598660	5550	5550	5550	5550	0
428	20250207	133200	12598660	5550	5550	5550	5550	0
429	20250207	133100	12598660	5550	5550	5550	5550	0
430	20250207	133000	12598660	5550	5550	5550	5550	0
431	20250207	132900	12598660	5550	5550	5550	5550	0
432	20250207	132800	12598660	5550	5550	5550	5550	0
433	20250207	132700	12598660	5550	5550	5550	5550	0
434	20250207	132600	12598660	5550	5550	5550	5550	0
435	20250207	132500	12598660	5550	5550	5550	5550	0
436	20250207	132400	12598660	5550	5550	5550	5550	0
437	20250207	132300	12598660	5550	5550	5550	5550	0
438	20250207	132200	12598660	5550	5550	5550	5550	0
439	20250207	132100	12598660	5550	5550	5550	5550	2
440	20250207	132000	12587560	5550	5550	5550	5550	0
441	20250207	131900	12587560	5550	5550	5550	5550	0
442	20250207	131800	12587560	5550	5550	5550	5550	3
443	20250207	131700	12570910	5550	5550	5550	5550	0
444	20250207	131600	12570910	5550	5550	5550	5550	0
445	20250207	131500	12570910	5550	5550	5550	5550	0
446	20250207	131400	12570910	5550	5550	5550	5550	0
447	20250207	131300	12570910	5550	5550	5550	5550	0
448	20250207	131200	12570910	5550	5550	5550	5550	0
449	20250207	131100	12570910	5550	5550	5550	5550	0
450	20250207	131000	12570910	5550	5550	5550	5550	0
451	20250207	130900	12570910	5550	5550	5550	5550	0
452	20250207	130800	12570910	5550	5550	5550	5550	0
453	20250207	130700	12570910	5550	5550	5550	5550	0
454	20250207	130600	12570910	5550	5550	5550	5550	0
455	20250207	130500	12570910	5550	5550	5550	5550	0
456	20250207	130400	12570910	5550	5550	5550	5550	0
457	20250207	130300	12570910	5550	5550	5550	5550	0
458	20250207	130200	12570910	5550	5550	5550	5550	0
459	20250207	130100	12570910	5550	5550	5550	5550	0
460	20250207	130000	12570910	5550	5550	5550	5550	0
461	20250207	125900	12570910	5550	5550	5550	5550	0
462	20250207	125800	12570910	5550	5550	5550	5550	0
463	20250207	125700	12570910	5550	5550	5550	5550	0
464	20250207	125600	12570910	5550	5550	5550	5550	0
465	20250207	125500	12570910	5550	5520	5550	5520	130
466	20250207	125400	11851750	5520	5520	5520	5520	8
467	20250207	125300	11807590	5520	5520	5520	5520	0
468	20250207	125200	11807590	5520	5520	5520	5520	0
469	20250207	125100	11807590	5520	5520	5520	5520	0
470	20250207	125000	11807590	5520	5520	5520	5520	0
471	20250207	124900	11807590	5520	5520	5520	5520	0
472	20250207	124800	11807590	5520	5520	5520	5520	0
473	20250207	124700	11807590	5520	5520	5520	5520	0
474	20250207	124600	11807590	5520	5520	5520	5520	0
475	20250207	124500	11807590	5520	5520	5520	5520	0
476	20250207	124400	11807590	5520	5520	5520	5520	0
477	20250207	124300	11807590	5520	5520	5520	5520	0
478	20250207	124200	11807590	5520	5520	5520	5520	0
479	20250207	124100	11807590	5520	5520	5520	5520	0
480	20250207	124000	11807590	5520	5520	5520	5520	0
481	20250207	123900	11807590	5520	5520	5520	5520	0
482	20250207	123800	11807590	5520	5520	5520	5520	0
483	20250207	123700	11807590	5520	5520	5520	5520	0
484	20250207	123600	11807590	5520	5520	5520	5520	0
485	20250207	123500	11807590	5520	5520	5520	5520	0
486	20250207	123400	11807590	5520	5520	5520	5520	0
487	20250207	123300	11807590	5520	5520	5520	5520	0
488	20250207	123200	11807590	5520	5520	5520	5520	0
489	20250207	123100	11807590	5520	5520	5520	5520	0
490	20250207	123000	11807590	5520	5520	5520	5520	0
491	20250207	122900	11807590	5520	5520	5520	5520	0
492	20250207	122800	11807590	5520	5520	5520	5520	0
493	20250207	122700	11807590	5520	5520	5520	5520	0
494	20250207	122600	11807590	5520	5520	5520	5520	0
495	20250207	122500	11807590	5520	5520	5520	5520	0
496	20250207	122400	11807590	5520	5520	5520	5520	0
497	20250207	122300	11807590	5520	5520	5520	5520	0
498	20250207	122200	11807590	5520	5520	5520	5520	0
499	20250207	122100	11807590	5520	5520	5520	5520	0
500	20250207	122000	11807590	5520	5520	5520	5520	0
501	20250207	121900	11807590	5520	5520	5520	5520	0
502	20250207	121800	11807590	5520	5520	5520	5520	0
503	20250207	121700	11807590	5520	5520	5520	5520	0
504	20250207	121600	11807590	5520	5520	5520	5520	0
505	20250207	121500	11807590	5520	5520	5520	5520	0
506	20250207	121400	11807590	5520	5520	5520	5520	0
507	20250207	121300	11807590	5520	5520	5520	5520	0
508	20250207	121200	11807590	5520	5520	5520	5520	0
509	20250207	121100	11807590	5520	5520	5520	5520	0
510	20250207	121000	11807590	5520	5520	5520	5520	0
511	20250207	120900	11807590	5520	5520	5520	5520	0
512	20250207	120800	11807590	5520	5520	5520	5520	0
513	20250207	120700	11807590	5520	5520	5520	5520	0
514	20250207	120600	11807590	5520	5520	5520	5520	0
515	20250207	120500	11807590	5520	5520	5520	5520	0
516	20250207	120400	11807590	5520	5520	5520	5520	0
517	20250207	120300	11807590	5520	5520	5520	5520	0
518	20250207	120200	11807590	5520	5520	5520	5520	0
519	20250207	120100	11807590	5520	5520	5520	5520	0
520	20250207	120000	11807590	5520	5520	5520	5520	0
521	20250207	115900	11807590	5520	5520	5520	5520	0
522	20250207	115800	11807590	5520	5520	5520	5520	0
523	20250207	115700	11807590	5520	5520	5520	5520	0
524	20250207	115600	11807590	5520	5520	5520	5520	0
525	20250207	115500	11807590	5520	5520	5520	5520	0
526	20250207	115400	11807590	5520	5520	5520	5520	19
527	20250207	115300	11702710	5520	5520	5520	5520	0
528	20250207	115200	11702710	5520	5520	5520	5520	1
529	20250207	115100	11697190	5500	5500	5500	5500	0
530	20250207	115000	11697190	5500	5510	5510	5500	1119
531	20250207	114900	5542490	5520	5520	5520	5520	0
532	20250207	114800	5542490	5520	5520	5520	5520	0
533	20250207	114700	5542490	5520	5520	5520	5520	0
534	20250207	114600	5542490	5520	5520	5520	5520	0
535	20250207	114500	5542490	5520	5520	5520	5520	0
536	20250207	114400	5542490	5520	5520	5520	5520	0
537	20250207	114300	5542490	5520	5520	5520	5520	0
538	20250207	114200	5542490	5520	5520	5520	5520	0
539	20250207	114100	5542490	5520	5520	5520	5520	0
540	20250207	114000	5542490	5520	5520	5520	5520	10
541	20250207	113900	5487290	5520	5520	5520	5520	0
542	20250207	113800	5487290	5520	5520	5520	5520	0
543	20250207	113700	5487290	5520	5520	5520	5520	0
544	20250207	113600	5487290	5520	5520	5520	5520	0
545	20250207	113500	5487290	5520	5520	5520	5520	0
546	20250207	113400	5487290	5520	5530	5530	5520	23
547	20250207	113300	5360200	5540	5540	5540	5540	0
548	20250207	113200	5360200	5540	5540	5540	5540	0
549	20250207	113100	5360200	5540	5540	5540	5540	0
550	20250207	113000	5360200	5540	5540	5540	5540	0
551	20250207	112900	5360200	5540	5540	5540	5540	0
552	20250207	112800	5360200	5540	5540	5540	5540	0
553	20250207	112700	5360200	5540	5540	5540	5540	0
554	20250207	112600	5360200	5540	5540	5540	5540	0
555	20250207	112500	5360200	5540	5540	5540	5540	0
556	20250207	112400	5360200	5540	5540	5540	5540	0
557	20250207	112300	5360200	5540	5540	5540	5540	0
558	20250207	112200	5360200	5540	5540	5540	5540	0
559	20250207	112100	5360200	5540	5540	5540	5540	0
560	20250207	112000	5360200	5540	5540	5540	5540	0
561	20250207	111900	5360200	5540	5540	5540	5540	0
562	20250207	111800	5360200	5540	5540	5540	5540	0
563	20250207	111700	5360200	5540	5540	5540	5540	0
564	20250207	111600	5360200	5540	5540	5540	5540	0
565	20250207	111500	5360200	5540	5540	5540	5540	0
566	20250207	111400	5360200	5540	5540	5540	5540	0
567	20250207	111300	5360200	5540	5540	5540	5540	0
568	20250207	111200	5360200	5540	5540	5540	5540	0
569	20250207	111100	5360200	5540	5540	5540	5540	1
570	20250207	111000	5354660	5540	5540	5540	5540	0
571	20250207	110900	5354660	5540	5540	5540	5540	0
572	20250207	110800	5354660	5540	5540	5540	5540	0
573	20250207	110700	5354660	5540	5540	5540	5540	0
574	20250207	110600	5354660	5540	5540	5540	5540	0
575	20250207	110500	5354660	5540	5540	5540	5540	0
576	20250207	110400	5354660	5540	5540	5540	5540	0
577	20250207	110300	5354660	5540	5540	5540	5540	0
578	20250207	110200	5354660	5540	5540	5540	5540	0
579	20250207	110100	5354660	5540	5540	5540	5540	0
580	20250207	110000	5354660	5540	5540	5540	5540	0
581	20250207	105900	5354660	5540	5540	5540	5540	0
582	20250207	105800	5354660	5540	5540	5540	5540	0
583	20250207	105700	5354660	5540	5540	5540	5540	0
584	20250207	105600	5354660	5540	5540	5540	5540	0
585	20250207	105500	5354660	5540	5540	5540	5540	0
586	20250207	105400	5354660	5540	5540	5540	5540	0
587	20250207	105300	5354660	5540	5540	5540	5540	0
588	20250207	105200	5354660	5540	5540	5540	5540	0
589	20250207	105100	5354660	5540	5540	5540	5540	0
590	20250207	105000	5354660	5540	5540	5540	5540	0
591	20250207	104900	5354660	5540	5540	5540	5540	0
592	20250207	104800	5354660	5540	5540	5540	5540	0
593	20250207	104700	5354660	5540	5540	5540	5540	0
594	20250207	104600	5354660	5540	5540	5540	5540	0
595	20250207	104500	5354660	5540	5540	5540	5540	13
596	20250207	104400	5282640	5540	5540	5540	5540	0
597	20250207	104300	5282640	5540	5540	5540	5540	0
598	20250207	104200	5282640	5540	5540	5540	5540	0
599	20250207	104100	5282640	5540	5540	5540	5540	0
600	20250207	104000	5282640	5540	5540	5540	5540	0
601	20250207	103900	5282640	5540	5540	5540	5540	0
602	20250207	103800	5282640	5540	5540	5540	5540	0
603	20250207	103700	5282640	5540	5540	5540	5540	0
604	20250207	103600	5282640	5540	5540	5540	5540	0
605	20250207	103500	5282640	5540	5540	5540	5540	0
606	20250207	103400	5282640	5540	5540	5540	5540	0
607	20250207	103300	5282640	5540	5540	5540	5540	0
608	20250207	103200	5282640	5540	5540	5540	5540	0
609	20250207	103100	5282640	5540	5540	5540	5540	0
610	20250207	103000	5282640	5540	5540	5540	5540	0
611	20250207	102900	5282640	5540	5540	5540	5540	0
612	20250207	102800	5282640	5540	5540	5540	5540	0
613	20250207	102700	5282640	5540	5540	5540	5540	0
614	20250207	102600	5282640	5540	5540	5540	5540	0
615	20250207	102500	5282640	5540	5540	5540	5540	0
616	20250207	102400	5282640	5540	5540	5540	5540	1
617	20250207	102300	5277100	5540	5540	5540	5540	0
618	20250207	102200	5277100	5540	5540	5540	5540	0
619	20250207	102100	5277100	5540	5540	5540	5540	0
620	20250207	102000	5277100	5540	5540	5540	5540	0
621	20250207	101900	5277100	5540	5540	5540	5540	0
622	20250207	101800	5277100	5540	5540	5540	5540	0
623	20250207	101700	5277100	5540	5540	5540	5540	0
624	20250207	101600	5277100	5540	5540	5540	5540	0
625	20250207	101500	5277100	5540	5540	5540	5540	0
626	20250207	101400	5277100	5540	5540	5540	5540	0
627	20250207	101300	5277100	5540	5540	5540	5540	0
628	20250207	101200	5277100	5540	5540	5540	5540	0
629	20250207	101100	5277100	5540	5540	5540	5540	1
630	20250207	101000	5271560	5540	5540	5540	5540	0
631	20250207	100900	5271560	5540	5540	5540	5540	0
632	20250207	100800	5271560	5540	5540	5540	5540	0
633	20250207	100700	5271560	5540	5540	5540	5540	0
634	20250207	100600	5271560	5540	5540	5540	5540	0
635	20250207	100500	5271560	5540	5540	5540	5540	0
636	20250207	100400	5271560	5540	5540	5540	5540	0
637	20250207	100300	5271560	5540	5540	5540	5540	1
638	20250207	100200	5266020	5540	5540	5540	5540	0
639	20250207	100100	5266020	5540	5540	5540	5540	0
640	20250207	100000	5266020	5540	5540	5540	5540	0
641	20250207	095900	5266020	5540	5540	5540	5540	0
642	20250207	095800	5266020	5540	5540	5540	5540	0
643	20250207	095700	5266020	5540	5540	5540	5540	0
644	20250207	095600	5266020	5540	5540	5540	5540	0
645	20250207	095500	5266020	5540	5540	5540	5540	0
646	20250207	095400	5266020	5540	5540	5540	5540	0
647	20250207	095300	5266020	5540	5540	5540	5540	0
648	20250207	095200	5266020	5540	5540	5540	5540	0
649	20250207	095100	5266020	5540	5540	5540	5540	0
650	20250207	095000	5266020	5540	5540	5540	5540	0
651	20250207	094900	5266020	5540	5540	5540	5540	0
652	20250207	094800	5266020	5540	5540	5540	5540	0
653	20250207	094700	5266020	5540	5540	5540	5540	0
654	20250207	094600	5266020	5540	5540	5540	5540	1
655	20250207	094500	5260480	5540	5540	5540	5540	1
656	20250207	094400	5254940	5540	5540	5540	5540	0
657	20250207	094300	5254940	5540	5540	5540	5540	0
658	20250207	094200	5254940	5540	5540	5540	5540	0
659	20250207	094100	5254940	5540	5540	5540	5540	0
660	20250207	094000	5254940	5540	5540	5540	5540	0
661	20250207	093900	5254940	5540	5540	5540	5540	1
662	20250207	093800	5249400	5530	5530	5530	5530	0
663	20250207	093700	5249400	5530	5530	5530	5530	0
664	20250207	093600	5249400	5530	5530	5530	5530	0
665	20250207	093500	5249400	5530	5530	5530	5530	0
666	20250207	093400	5249400	5530	5530	5530	5530	0
667	20250207	093300	5249400	5530	5530	5530	5530	10
668	20250207	093200	5194100	5530	5530	5530	5530	0
669	20250207	093100	5194100	5530	5530	5530	5530	0
670	20250207	093000	5194100	5530	5530	5530	5530	0
671	20250207	092900	5194100	5530	5530	5530	5530	0
672	20250207	092800	5194100	5530	5530	5530	5530	0
673	20250207	092700	5194100	5530	5530	5530	5530	0
674	20250207	092600	5194100	5530	5530	5530	5530	44
675	20250207	092500	4950780	5530	5530	5530	5530	0
676	20250207	092400	4950780	5530	5530	5530	5530	0
677	20250207	092300	4950780	5530	5530	5530	5530	120
678	20250207	092200	4287180	5530	5530	5530	5530	0
679	20250207	092100	4287180	5530	5530	5530	5530	88
680	20250207	092000	3800540	5530	5530	5530	5530	0
681	20250207	091900	3800540	5530	5530	5530	5530	64
682	20250207	091800	3446620	5540	5540	5540	5540	0
683	20250207	091700	3446620	5540	5540	5540	5540	0
684	20250207	091600	3446620	5540	5540	5540	5540	0
685	20250207	091500	3446620	5540	5540	5540	5540	0
686	20250207	091400	3446620	5540	5540	5540	5540	0
687	20250207	091300	3446620	5540	5540	5540	5540	0
688	20250207	091200	3446620	5540	5540	5540	5540	0
689	20250207	091100	3446620	5540	5540	5540	5540	0
690	20250207	091000	3446620	5540	5540	5540	5540	0
691	20250207	090900	3446620	5540	5540	5540	5540	0
692	20250207	090800	3446620	5540	5540	5540	5540	0
693	20250207	090700	3446620	5540	5540	5540	5540	1
694	20250207	090600	3441080	5530	5530	5530	5530	0
695	20250207	090500	3441080	5530	5530	5530	5530	0
696	20250207	090400	3441080	5530	5530	5530	5530	0
697	20250207	090300	3441080	5530	5530	5530	5530	240
698	20250207	090200	2113880	5540	5540	5540	5540	0
699	20250207	090100	2113880	5540	5540	5540	5540	260
700	20250207	090000	673480	5530	5580	5580	5530	121