KissMeData/055490/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194000	92612200	12960	12960	12960	12960	464
3	20250207	193900	92612200	12960	12960	12960	12960	0
4	20250207	193800	92612200	12960	12960	12960	12960	0
5	20250207	193700	92612200	12960	12960	12960	12960	0
6	20250207	193600	92612200	12960	12960	12960	12960	0
7	20250207	193500	92612200	12960	12960	12960	12960	0
8	20250207	193400	92612200	12960	12960	12960	12960	0
9	20250207	193300	92612200	12960	12960	12960	12960	0
10	20250207	193200	92612200	12960	12960	12960	12960	0
11	20250207	193100	92612200	12960	12960	12960	12960	0
12	20250207	193000	92612200	12960	12960	12960	12960	0
13	20250207	192900	92612200	12960	12960	12960	12960	0
14	20250207	192800	92612200	12960	12960	12960	12960	0
15	20250207	192700	92612200	12960	12960	12960	12960	0
16	20250207	192600	92612200	12960	12960	12960	12960	0
17	20250207	192500	92612200	12960	12960	12960	12960	0
18	20250207	192400	92612200	12960	12960	12960	12960	0
19	20250207	192300	92612200	12960	12960	12960	12960	0
20	20250207	192200	92612200	12960	12960	12960	12960	0
21	20250207	192100	92612200	12960	12960	12960	12960	0
22	20250207	192000	92612200	12960	12960	12960	12960	0
23	20250207	191900	92612200	12960	12960	12960	12960	0
24	20250207	191800	92612200	12960	12960	12960	12960	0
25	20250207	191700	92612200	12960	12960	12960	12960	0
26	20250207	191600	92612200	12960	12960	12960	12960	0
27	20250207	191500	92612200	12960	12960	12960	12960	0
28	20250207	191400	92612200	12960	12960	12960	12960	0
29	20250207	191300	92612200	12960	12960	12960	12960	0
30	20250207	191200	92612200	12960	12960	12960	12960	0
31	20250207	191100	92612200	12960	12960	12960	12960	0
32	20250207	191000	92612200	12960	12960	12960	12960	464
33	20250207	190900	92612200	12960	12960	12960	12960	0
34	20250207	190800	92612200	12960	12960	12960	12960	0
35	20250207	190700	92612200	12960	12960	12960	12960	0
36	20250207	190600	92612200	12960	12960	12960	12960	0
37	20250207	190500	92612200	12960	12960	12960	12960	0
38	20250207	190400	92612200	12960	12960	12960	12960	0
39	20250207	190300	92612200	12960	12960	12960	12960	0
40	20250207	190200	92612200	12960	12960	12960	12960	0
41	20250207	190100	92612200	12960	12960	12960	12960	0
42	20250207	190000	92612200	12960	12960	12960	12960	0
43	20250207	185900	92612200	12960	12960	12960	12960	0
44	20250207	185800	92612200	12960	12960	12960	12960	0
45	20250207	185700	92612200	12960	12960	12960	12960	0
46	20250207	185600	92612200	12960	12960	12960	12960	0
47	20250207	185500	92612200	12960	12960	12960	12960	0
48	20250207	185400	92612200	12960	12960	12960	12960	0
49	20250207	185300	92612200	12960	12960	12960	12960	0
50	20250207	185200	92612200	12960	12960	12960	12960	0
51	20250207	185100	92612200	12960	12960	12960	12960	0
52	20250207	185000	92612200	12960	12960	12960	12960	0
53	20250207	184900	92612200	12960	12960	12960	12960	0
54	20250207	184800	92612200	12960	12960	12960	12960	0
55	20250207	184700	92612200	12960	12960	12960	12960	0
56	20250207	184600	92612200	12960	12960	12960	12960	0
57	20250207	184500	92612200	12960	12960	12960	12960	0
58	20250207	184400	92612200	12960	12960	12960	12960	0
59	20250207	184300	92612200	12960	12960	12960	12960	0
60	20250207	184200	92612200	12960	12960	12960	12960	0
61	20250207	184100	92612200	12960	12960	12960	12960	0
62	20250207	184000	92612200	12960	12960	12960	12960	464
63	20250207	183900	92612200	12960	12960	12960	12960	0
64	20250207	183800	92612200	12960	12960	12960	12960	0
65	20250207	183700	92612200	12960	12960	12960	12960	0
66	20250207	183600	92612200	12960	12960	12960	12960	0
67	20250207	183500	92612200	12960	12960	12960	12960	0
68	20250207	183400	92612200	12960	12960	12960	12960	0
69	20250207	183300	92612200	12960	12960	12960	12960	0
70	20250207	183200	92612200	12960	12960	12960	12960	0
71	20250207	183100	92612200	12960	12960	12960	12960	0
72	20250207	183000	92612200	12960	12960	12960	12960	0
73	20250207	182900	92612200	12960	12960	12960	12960	0
74	20250207	182800	92612200	12960	12960	12960	12960	0
75	20250207	182700	92612200	12960	12960	12960	12960	0
76	20250207	182600	92612200	12960	12960	12960	12960	0
77	20250207	182500	92612200	12960	12960	12960	12960	0
78	20250207	182400	92612200	12960	12960	12960	12960	0
79	20250207	182300	92612200	12960	12960	12960	12960	0
80	20250207	182200	92612200	12960	12960	12960	12960	0
81	20250207	182100	92612200	12960	12960	12960	12960	0
82	20250207	182000	92612200	12960	12960	12960	12960	0
83	20250207	181900	92612200	12960	12960	12960	12960	0
84	20250207	181800	92612200	12960	12960	12960	12960	0
85	20250207	181700	92612200	12960	12960	12960	12960	0
86	20250207	181600	92612200	12960	12960	12960	12960	0
87	20250207	181500	92612200	12960	12960	12960	12960	0
88	20250207	181400	92612200	12960	12960	12960	12960	0
89	20250207	181300	92612200	12960	12960	12960	12960	0
90	20250207	181200	92612200	12960	12960	12960	12960	0
91	20250207	181100	92612200	12960	12960	12960	12960	0
92	20250207	181000	92612200	12960	12960	12960	12960	464
93	20250207	180900	92612200	12960	12960	12960	12960	0
94	20250207	180800	92612200	12960	12960	12960	12960	0
95	20250207	180700	92612200	12960	12960	12960	12960	0
96	20250207	180600	92612200	12960	12960	12960	12960	0
97	20250207	180500	92612200	12960	12960	12960	12960	0
98	20250207	180400	92612200	12960	12960	12960	12960	0
99	20250207	180300	92612200	12960	12960	12960	12960	0
100	20250207	180200	92612200	12960	12960	12960	12960	0
101	20250207	180100	92612200	12960	12960	12960	12960	0
102	20250207	180000	92612200	12960	12960	12960	12960	0
103	20250207	175900	92612200	12960	12960	12960	12960	0
104	20250207	175800	92612200	12960	12960	12960	12960	0
105	20250207	175700	92612200	12960	12960	12960	12960	0
106	20250207	175600	92612200	12960	12960	12960	12960	0
107	20250207	175500	92612200	12960	12960	12960	12960	0
108	20250207	175400	92612200	12960	12960	12960	12960	0
109	20250207	175300	92612200	12960	12960	12960	12960	0
110	20250207	175200	92612200	12960	12960	12960	12960	0
111	20250207	175100	92612200	12960	12960	12960	12960	0
112	20250207	175000	92612200	12960	12960	12960	12960	0
113	20250207	174900	92612200	12960	12960	12960	12960	0
114	20250207	174800	92612200	12960	12960	12960	12960	0
115	20250207	174700	92612200	12960	12960	12960	12960	0
116	20250207	174600	92612200	12960	12960	12960	12960	0
117	20250207	174500	92612200	12960	12960	12960	12960	0
118	20250207	174400	92612200	12960	12960	12960	12960	0
119	20250207	174300	92612200	12960	12960	12960	12960	0
120	20250207	174200	92612200	12960	12960	12960	12960	0
121	20250207	174100	92612200	12960	12960	12960	12960	0
122	20250207	174000	92612200	12960	12960	12960	12960	464
123	20250207	173900	92612200	12960	12960	12960	12960	0
124	20250207	173800	92612200	12960	12960	12960	12960	0
125	20250207	173700	92612200	12960	12960	12960	12960	0
126	20250207	173600	92612200	12960	12960	12960	12960	0
127	20250207	173500	92612200	12960	12960	12960	12960	0
128	20250207	173400	92612200	12960	12960	12960	12960	0
129	20250207	173300	92612200	12960	12960	12960	12960	0
130	20250207	173200	92612200	12960	12960	12960	12960	0
131	20250207	173100	92612200	12960	12960	12960	12960	0
132	20250207	173000	92612200	12960	12960	12960	12960	0
133	20250207	172900	92612200	12960	12960	12960	12960	0
134	20250207	172800	92612200	12960	12960	12960	12960	0
135	20250207	172700	92612200	12960	12960	12960	12960	0
136	20250207	172600	92612200	12960	12960	12960	12960	0
137	20250207	172500	92612200	12960	12960	12960	12960	0
138	20250207	172400	92612200	12960	12960	12960	12960	0
139	20250207	172300	92612200	12960	12960	12960	12960	0
140	20250207	172200	92612200	12960	12960	12960	12960	0
141	20250207	172100	92612200	12960	12960	12960	12960	0
142	20250207	172000	92612200	12960	12960	12960	12960	0
143	20250207	171900	92612200	12960	12960	12960	12960	0
144	20250207	171800	92612200	12960	12960	12960	12960	0
145	20250207	171700	92612200	12960	12960	12960	12960	0
146	20250207	171600	92612200	12960	12960	12960	12960	0
147	20250207	171500	92612200	12960	12960	12960	12960	0
148	20250207	171400	92612200	12960	12960	12960	12960	0
149	20250207	171300	92612200	12960	12960	12960	12960	0
150	20250207	171200	92612200	12960	12960	12960	12960	0
151	20250207	171100	92612200	12960	12960	12960	12960	0
152	20250207	171000	92612200	12960	12960	12960	12960	464
153	20250207	170900	92612200	12960	12960	12960	12960	0
154	20250207	170800	92612200	12960	12960	12960	12960	0
155	20250207	170700	92612200	12960	12960	12960	12960	0
156	20250207	170600	92612200	12960	12960	12960	12960	0
157	20250207	170500	92612200	12960	12960	12960	12960	0
158	20250207	170400	92612200	12960	12960	12960	12960	0
159	20250207	170300	92612200	12960	12960	12960	12960	0
160	20250207	170200	92612200	12960	12960	12960	12960	0
161	20250207	170100	92612200	12960	12960	12960	12960	0
162	20250207	170000	92612200	12960	12960	12960	12960	0
163	20250207	165900	92612200	12960	12960	12960	12960	0
164	20250207	165800	92612200	12960	12960	12960	12960	0
165	20250207	165700	92612200	12960	12960	12960	12960	0
166	20250207	165600	92612200	12960	12960	12960	12960	0
167	20250207	165500	92612200	12960	12960	12960	12960	0
168	20250207	165400	92612200	12960	12960	12960	12960	0
169	20250207	165300	92612200	12960	12960	12960	12960	0
170	20250207	165200	92612200	12960	12960	12960	12960	0
171	20250207	165100	92612200	12960	12960	12960	12960	0
172	20250207	165000	92612200	12960	12960	12960	12960	0
173	20250207	164900	92612200	12960	12960	12960	12960	0
174	20250207	164800	92612200	12960	12960	12960	12960	0
175	20250207	164700	92612200	12960	12960	12960	12960	0
176	20250207	164600	92612200	12960	12960	12960	12960	0
177	20250207	164500	92612200	12960	12960	12960	12960	0
178	20250207	164400	92612200	12960	12960	12960	12960	0
179	20250207	164300	92612200	12960	12960	12960	12960	0
180	20250207	164200	92612200	12960	12960	12960	12960	0
181	20250207	164100	92612200	12960	12960	12960	12960	0
182	20250207	164000	92612200	12960	12960	12960	12960	464
183	20250207	163900	92612200	12960	12960	12960	12960	0
184	20250207	163800	92612200	12960	12960	12960	12960	0
185	20250207	163700	92612200	12960	12960	12960	12960	0
186	20250207	163600	92612200	12960	12960	12960	12960	0
187	20250207	163500	92612200	12960	12960	12960	12960	0
188	20250207	163400	92612200	12960	12960	12960	12960	0
189	20250207	163300	92612200	12960	12960	12960	12960	0
190	20250207	163200	92612200	12960	12960	12960	12960	0
191	20250207	163100	92612200	12960	12960	12960	12960	0
192	20250207	163000	92612200	12960	12960	12960	12960	0
193	20250207	162900	92612200	12960	12960	12960	12960	0
194	20250207	162800	92612200	12960	12960	12960	12960	0
195	20250207	162700	92612200	12960	12960	12960	12960	0
196	20250207	162600	92612200	12960	12960	12960	12960	0
197	20250207	162500	92612200	12960	12960	12960	12960	0
198	20250207	162400	92612200	12960	12960	12960	12960	0
199	20250207	162300	92612200	12960	12960	12960	12960	0
200	20250207	162200	92612200	12960	12960	12960	12960	0
201	20250207	162100	92612200	12960	12960	12960	12960	0
202	20250207	162000	92612200	12960	12960	12960	12960	0
203	20250207	161900	92612200	12960	12960	12960	12960	0
204	20250207	161800	92612200	12960	12960	12960	12960	0
205	20250207	161700	92612200	12960	12960	12960	12960	0
206	20250207	161600	92612200	12960	12960	12960	12960	0
207	20250207	161500	92612200	12960	12960	12960	12960	0
208	20250207	161400	92612200	12960	12960	12960	12960	0
209	20250207	161300	92612200	12960	12960	12960	12960	0
210	20250207	161200	92612200	12960	12960	12960	12960	0
211	20250207	161100	92612200	12960	12960	12960	12960	0
212	20250207	161000	92612200	12960	12960	12960	12960	464
213	20250207	160900	92612200	12960	12960	12960	12960	0
214	20250207	160800	92612200	12960	12960	12960	12960	0
215	20250207	160700	92612200	12960	12960	12960	12960	0
216	20250207	160600	92612200	12960	12960	12960	12960	0
217	20250207	160500	92612200	12960	12960	12960	12960	0
218	20250207	160400	92612200	12960	12960	12960	12960	0
219	20250207	160300	92612200	12960	12960	12960	12960	0
220	20250207	160200	92612200	12960	12960	12960	12960	0
221	20250207	160100	92612200	12960	12960	12960	12960	0
222	20250207	160000	92612200	12960	12960	12960	12960	0
223	20250207	155900	92612200	12960	12960	12960	12960	0
224	20250207	155800	92612200	12960	12960	12960	12960	0
225	20250207	155700	92612200	12960	12960	12960	12960	0
226	20250207	155600	92612200	12960	12960	12960	12960	0
227	20250207	155500	92612200	12960	12960	12960	12960	0
228	20250207	155400	92612200	12960	12960	12960	12960	0
229	20250207	155300	92612200	12960	12960	12960	12960	0
230	20250207	155200	92612200	12960	12960	12960	12960	0
231	20250207	155100	92612200	12960	12960	12960	12960	0
232	20250207	155000	92612200	12960	12960	12960	12960	0
233	20250207	154900	92612200	12960	12960	12960	12960	0
234	20250207	154800	92612200	12960	12960	12960	12960	0
235	20250207	154700	92612200	12960	12960	12960	12960	0
236	20250207	154600	92612200	12960	12960	12960	12960	0
237	20250207	154500	92612200	12960	12960	12960	12960	0
238	20250207	154400	92612200	12960	12960	12960	12960	0
239	20250207	154300	92612200	12960	12960	12960	12960	0
240	20250207	154200	92612200	12960	12960	12960	12960	0
241	20250207	154100	92612200	12960	12960	12960	12960	0
242	20250207	154000	92612200	12960	12960	12960	12960	464
243	20250207	153900	92612200	12960	12960	12960	12960	0
244	20250207	153800	92612200	12960	12960	12960	12960	0
245	20250207	153700	92612200	12960	12960	12960	12960	0
246	20250207	153600	92612200	12960	12960	12960	12960	0
247	20250207	153500	92612200	12960	12960	12960	12960	0
248	20250207	153400	92612200	12960	12960	12960	12960	0
249	20250207	153300	92612200	12960	12960	12960	12960	0
250	20250207	153200	92612200	12960	12960	12960	12960	0
251	20250207	153100	92612200	12960	12960	12960	12960	0
252	20250207	153000	92612200	12960	12960	12960	12960	464
253	20250207	152900	86598760	12960	12960	12960	12960	0
254	20250207	152800	86598760	12960	12960	12960	12960	0
255	20250207	152700	86598760	12960	12960	12960	12960	0
256	20250207	152600	86598760	12960	12960	12960	12960	0
257	20250207	152500	86598760	12960	12960	12960	12960	0
258	20250207	152400	86598760	12960	12960	12960	12960	0
259	20250207	152300	86598760	12960	12960	12960	12960	0
260	20250207	152200	86598760	12960	12960	12960	12960	0
261	20250207	152100	86598760	12960	12960	12960	12960	0
262	20250207	152000	86598760	12960	12960	12960	12960	0
263	20250207	151900	86598760	12960	12960	12960	12960	7
264	20250207	151800	86508040	12930	12930	12930	12930	11
265	20250207	151700	86365810	12960	12960	12960	12960	6
266	20250207	151600	86288050	12960	12960	12960	12960	7
267	20250207	151500	86197330	12960	12960	12960	12960	0
268	20250207	151400	86197330	12960	12960	12960	12960	0
269	20250207	151300	86197330	12960	12960	12960	12960	3
270	20250207	151200	86158450	12960	12940	12960	12940	14
271	20250207	151100	85977030	12940	12940	12940	12940	0
272	20250207	151000	85977030	12940	12940	12940	12940	11
273	20250207	150900	85834690	12940	12940	12940	12940	0
274	20250207	150800	85834690	12940	12940	12940	12940	5
275	20250207	150700	85769990	12930	12930	12930	12930	23
276	20250207	150600	85472600	12940	12940	12940	12940	5
277	20250207	150500	85407900	12950	12960	12960	12950	20
278	20250207	150400	85148800	12970	12970	12970	12970	3
279	20250207	150300	85109890	12970	12970	12970	12970	50
280	20250207	150200	84461390	12940	12940	12940	12940	87
281	20250207	150100	83335610	12940	12940	12940	12940	72
282	20250207	150000	82403930	12940	12940	12940	12940	1
283	20250207	145900	82390990	12940	12940	12940	12940	1
284	20250207	145800	82378050	12930	12930	12930	12930	117
285	20250207	145700	80865240	12930	12930	12930	12930	1
286	20250207	145600	80852310	12900	12980	12980	12900	317
287	20250207	145500	76754580	12990	12990	12990	12990	0
288	20250207	145400	76754580	12990	12970	12990	12970	34
289	20250207	145300	76313300	12970	12970	12970	12970	50
290	20250207	145200	75664800	12950	12930	13010	12930	197
291	20250207	145100	73114160	12920	12980	12980	12920	88
292	20250207	145000	71976720	12980	12980	12980	12980	0
293	20250207	144900	71976720	12980	12980	12980	12980	0
294	20250207	144800	71976720	12980	12980	12980	12980	0
295	20250207	144700	71976720	12980	12980	12980	12980	0
296	20250207	144600	71976720	12980	12980	12980	12980	40
297	20250207	144500	71457520	13000	13000	13000	13000	0
298	20250207	144400	71457520	13000	13000	13000	13000	0
299	20250207	144300	71457520	13000	13000	13000	13000	0
300	20250207	144200	71457520	13000	13000	13000	13000	0
301	20250207	144100	71457520	13000	13000	13000	13000	22
302	20250207	144000	71171520	13000	13000	13000	13000	1
303	20250207	143900	71158520	13000	13000	13000	13000	0
304	20250207	143800	71158520	13000	13000	13000	13000	0
305	20250207	143700	71158520	13000	13000	13000	13000	0
306	20250207	143600	71158520	13000	13000	13000	13000	0
307	20250207	143500	71158520	13000	12990	13000	12990	192
308	20250207	143400	68664370	13000	13000	13000	13000	0
309	20250207	143300	68664370	13000	13000	13000	13000	0
310	20250207	143200	68664370	13000	12920	13000	12920	6
311	20250207	143100	68586450	13000	13000	13000	13000	0
312	20250207	143000	68586450	13000	13000	13000	13000	1
313	20250207	142900	68573450	13000	13000	13000	13000	0
314	20250207	142800	68573450	13000	13000	13000	13000	0
315	20250207	142700	68573450	13000	13000	13000	13000	1
316	20250207	142600	68560450	13000	13000	13000	13000	345
317	20250207	142500	64075450	13000	13000	13000	13000	100
318	20250207	142400	62775450	13000	13000	13000	13000	0
319	20250207	142300	62775450	13000	13000	13000	13000	0
320	20250207	142200	62775450	13000	12990	13000	12990	121
321	20250207	142100	61203500	12990	12990	12990	12990	0
322	20250207	142000	61203500	12990	12990	12990	12990	0
323	20250207	141900	61203500	12990	12990	12990	12990	0
324	20250207	141800	61203500	12990	12990	12990	12990	30
325	20250207	141700	60813800	12990	12990	12990	12990	10
326	20250207	141600	60683900	13000	12990	13000	12990	235
327	20250207	141500	57631160	12990	12900	12990	12900	16
328	20250207	141400	57424670	12990	12990	12990	12990	0
329	20250207	141300	57424670	12990	12990	12990	12990	0
330	20250207	141200	57424670	12990	12990	12990	12990	1
331	20250207	141100	57411680	12950	12950	12950	12950	0
332	20250207	141000	57411680	12950	12950	12950	12950	10
333	20250207	140900	57282180	12980	12980	12980	12980	17
334	20250207	140800	57061520	12850	12850	12850	12850	0
335	20250207	140700	57061520	12850	12850	12850	12850	5
336	20250207	140600	56997270	12990	12990	12990	12990	0
337	20250207	140500	56997270	12990	12990	12990	12990	14
338	20250207	140400	56815410	12980	12980	12980	12980	50
339	20250207	140300	56166410	12990	12990	12990	12990	235
340	20250207	140200	53113760	12990	12990	12990	12990	0
341	20250207	140100	53113760	12990	12990	12990	12990	0
342	20250207	140000	53113760	12990	12990	12990	12990	27
343	20250207	135900	52763030	13000	12920	13000	12920	200
344	20250207	135800	50169080	12820	12820	12820	12820	0
345	20250207	135700	50169080	12820	12820	12820	12820	19
346	20250207	135600	49925500	12820	12820	12820	12820	0
347	20250207	135500	49925500	12820	12820	12820	12820	0
348	20250207	135400	49925500	12820	12820	12820	12820	2
349	20250207	135300	49899860	12810	12810	12810	12810	37
350	20250207	135200	49425890	12810	12810	12810	12810	0
351	20250207	135100	49425890	12810	12900	13000	12800	694
352	20250207	135000	40465840	12900	12800	12900	12800	217
353	20250207	134900	37676980	12800	12800	12800	12800	1
354	20250207	134800	37664180	12810	12810	12810	12810	0
355	20250207	134700	37664180	12810	12810	12810	12810	0
356	20250207	134600	37664180	12810	12810	12810	12810	0
357	20250207	134500	37664180	12810	12810	12810	12810	0
358	20250207	134400	37664180	12810	12810	12810	12810	0
359	20250207	134300	37664180	12810	12810	12810	12810	0
360	20250207	134200	37664180	12810	12810	12810	12810	0
361	20250207	134100	37664180	12810	12810	12810	12810	10
362	20250207	134000	37536080	12810	12810	12810	12810	0
363	20250207	133900	37536080	12810	12810	12810	12810	7
364	20250207	133800	37446410	12810	12810	12810	12810	0
365	20250207	133700	37446410	12810	12810	12810	12810	0
366	20250207	133600	37446410	12810	12810	12810	12810	0
367	20250207	133500	37446410	12810	12810	12810	12810	0
368	20250207	133400	37446410	12810	12810	12810	12810	0
369	20250207	133300	37446410	12810	12810	12810	12810	0
370	20250207	133200	37446410	12810	12810	12810	12810	43
371	20250207	133100	36895580	12810	12810	12810	12810	0
372	20250207	133000	36895580	12810	12810	12810	12810	0
373	20250207	132900	36895580	12810	12810	12810	12810	0
374	20250207	132800	36895580	12810	12810	12810	12810	0
375	20250207	132700	36895580	12810	12810	12810	12810	0
376	20250207	132600	36895580	12810	12810	12810	12810	0
377	20250207	132500	36895580	12810	12810	12810	12810	0
378	20250207	132400	36895580	12810	12810	12810	12810	0
379	20250207	132300	36895580	12810	12810	12810	12810	0
380	20250207	132200	36895580	12810	12810	12810	12810	0
381	20250207	132100	36895580	12810	12810	12810	12810	0
382	20250207	132000	36895580	12810	12810	12810	12810	0
383	20250207	131900	36895580	12810	12810	12810	12810	0
384	20250207	131800	36895580	12810	12810	12810	12810	1
385	20250207	131700	36882770	12740	12740	12740	12740	0
386	20250207	131600	36882770	12740	12740	12740	12740	0
387	20250207	131500	36882770	12740	12740	12740	12740	0
388	20250207	131400	36882770	12740	12740	12740	12740	0
389	20250207	131300	36882770	12740	12740	12740	12740	10
390	20250207	131200	36755370	12830	12830	12830	12830	0
391	20250207	131100	36755370	12830	12830	12830	12830	0
392	20250207	131000	36755370	12830	12830	12830	12830	0
393	20250207	130900	36755370	12830	12830	12830	12830	0
394	20250207	130800	36755370	12830	12830	12830	12830	0
395	20250207	130700	36755370	12830	12830	12830	12830	0
396	20250207	130600	36755370	12830	12830	12830	12830	0
397	20250207	130500	36755370	12830	12830	12830	12830	27
398	20250207	130400	36408960	12830	12830	12830	12830	0
399	20250207	130300	36408960	12830	12830	12830	12830	0
400	20250207	130200	36408960	12830	12830	12830	12830	0
401	20250207	130100	36408960	12830	12830	12830	12830	0
402	20250207	130000	36408960	12830	12830	12830	12830	0
403	20250207	125900	36408960	12830	12830	12830	12830	0
404	20250207	125800	36408960	12830	12830	12830	12830	0
405	20250207	125700	36408960	12830	12830	12830	12830	0
406	20250207	125600	36408960	12830	12830	12830	12830	0
407	20250207	125500	36408960	12830	12830	12830	12830	0
408	20250207	125400	36408960	12830	12830	12830	12830	0
409	20250207	125300	36408960	12830	12830	12830	12830	0
410	20250207	125200	36408960	12830	12830	12830	12830	0
411	20250207	125100	36408960	12830	12830	12830	12830	0
412	20250207	125000	36408960	12830	12830	12830	12830	0
413	20250207	124900	36408960	12830	12830	12830	12830	0
414	20250207	124800	36408960	12830	12830	12830	12830	0
415	20250207	124700	36408960	12830	12830	12830	12830	0
416	20250207	124600	36408960	12830	12830	12830	12830	1
417	20250207	124500	36396130	12720	12720	12720	12720	0
418	20250207	124400	36396130	12720	12720	12720	12720	0
419	20250207	124300	36396130	12720	12720	12720	12720	0
420	20250207	124200	36396130	12720	12720	12720	12720	0
421	20250207	124100	36396130	12720	12720	12720	12720	34
422	20250207	124000	35963650	12830	12830	12830	12830	1
423	20250207	123900	35950820	12720	12720	12720	12720	0
424	20250207	123800	35950820	12720	12720	12720	12720	0
425	20250207	123700	35950820	12720	12720	12720	12720	0
426	20250207	123600	35950820	12720	12720	12720	12720	0
427	20250207	123500	35950820	12720	12720	12720	12720	0
428	20250207	123400	35950820	12720	12720	12720	12720	0
429	20250207	123300	35950820	12720	12720	12720	12720	0
430	20250207	123200	35950820	12720	12720	12720	12720	0
431	20250207	123100	35950820	12720	12720	12720	12720	2
432	20250207	123000	35925380	12700	12700	12700	12700	0
433	20250207	122900	35925380	12700	12700	12700	12700	0
434	20250207	122800	35925380	12700	12820	12830	12700	12
435	20250207	122700	35771600	12820	12820	12820	12820	1
436	20250207	122600	35758780	12800	12800	12800	12800	0
437	20250207	122500	35758780	12800	12800	12800	12800	0
438	20250207	122400	35758780	12800	12800	12800	12800	5
439	20250207	122300	35694780	12800	12800	12800	12800	0
440	20250207	122200	35694780	12800	12800	12800	12800	0
441	20250207	122100	35694780	12800	12800	12800	12800	0
442	20250207	122000	35694780	12800	12810	12810	12800	17
443	20250207	121900	35477170	12810	12810	12810	12810	0
444	20250207	121800	35477170	12810	12780	12810	12780	169
445	20250207	121700	33315550	12790	12790	12790	12790	0
446	20250207	121600	33315550	12790	12780	12790	12780	8
447	20250207	121500	33213280	12790	12790	12790	12790	0
448	20250207	121400	33213280	12790	12790	12790	12790	0
449	20250207	121300	33213280	12790	12790	12790	12790	0
450	20250207	121200	33213280	12790	12790	12790	12790	0
451	20250207	121100	33213280	12790	12790	12790	12790	0
452	20250207	121000	33213280	12790	12790	12790	12790	2
453	20250207	120900	33187700	12790	12790	12790	12790	0
454	20250207	120800	33187700	12790	12790	12790	12790	0
455	20250207	120700	33187700	12790	12790	12790	12790	0
456	20250207	120600	33187700	12790	12790	12790	12790	0
457	20250207	120500	33187700	12790	12790	12790	12790	1
458	20250207	120400	33174910	12730	12730	12730	12730	0
459	20250207	120300	33174910	12730	12730	12730	12730	0
460	20250207	120200	33174910	12730	12730	12730	12730	0
461	20250207	120100	33174910	12730	12730	12730	12730	125
462	20250207	120000	31583660	12790	12790	12790	12790	0
463	20250207	115900	31583660	12790	12790	12790	12790	0
464	20250207	115800	31583660	12790	12730	12790	12730	128
465	20250207	115700	29952280	12730	12730	12730	12730	10
466	20250207	115600	29824980	12730	12730	12730	12730	1
467	20250207	115500	29812250	12660	12660	12660	12660	1
468	20250207	115400	29799590	12740	12740	12740	12740	1
469	20250207	115300	29786850	12730	12730	12730	12730	0
470	20250207	115200	29786850	12730	12730	12730	12730	20
471	20250207	115100	29532250	12730	12730	12730	12730	0
472	20250207	115000	29532250	12730	12730	12730	12730	0
473	20250207	114900	29532250	12730	12730	12730	12730	0
474	20250207	114800	29532250	12730	12730	12730	12730	0
475	20250207	114700	29532250	12730	12730	12730	12730	1
476	20250207	114600	29519520	12740	12740	12740	12740	0
477	20250207	114500	29519520	12740	12740	12740	12740	0
478	20250207	114400	29519520	12740	12740	12740	12740	0
479	20250207	114300	29519520	12740	12690	12740	12690	198
480	20250207	114200	27005480	12700	12700	12700	12700	1
481	20250207	114100	26992780	12690	12690	12690	12690	210
482	20250207	114000	24327880	12700	12700	12700	12700	0
483	20250207	113900	24327880	12700	12700	12700	12700	0
484	20250207	113800	24327880	12700	12700	12700	12700	0
485	20250207	113700	24327880	12700	12700	12700	12700	0
486	20250207	113600	24327880	12700	12700	12700	12700	1
487	20250207	113500	24315180	12690	12690	12690	12690	0
488	20250207	113400	24315180	12690	12690	12690	12690	0
489	20250207	113300	24315180	12690	12690	12690	12690	0
490	20250207	113200	24315180	12690	12690	12690	12690	10
491	20250207	113100	24188280	12690	12690	12690	12690	0
492	20250207	113000	24188280	12690	12690	12690	12690	0
493	20250207	112900	24188280	12690	12690	12690	12690	0
494	20250207	112800	24188280	12690	12690	12690	12690	2
495	20250207	112700	24162900	12690	12690	12690	12690	0
496	20250207	112600	24162900	12690	12690	12690	12690	7
497	20250207	112500	24074070	12690	12690	12690	12690	67
498	20250207	112400	23223840	12630	12630	12630	12630	0
499	20250207	112300	23223840	12630	12630	12630	12630	0
500	20250207	112200	23223840	12630	12630	12630	12630	0
501	20250207	112100	23223840	12630	12630	12630	12630	0
502	20250207	112000	23223840	12630	12630	12630	12630	0
503	20250207	111900	23223840	12630	12630	12630	12630	1
504	20250207	111800	23211210	12680	12680	12680	12680	0
505	20250207	111700	23211210	12680	12680	12680	12680	0
506	20250207	111600	23211210	12680	12680	12680	12680	1
507	20250207	111500	23198530	12680	12680	12680	12680	0
508	20250207	111400	23198530	12680	12680	12680	12680	0
509	20250207	111300	23198530	12680	12680	12680	12680	0
510	20250207	111200	23198530	12680	12680	12680	12680	12
511	20250207	111100	23046370	12620	12620	12620	12620	0
512	20250207	111000	23046370	12620	12620	12620	12620	0
513	20250207	110900	23046370	12620	12620	12620	12620	0
514	20250207	110800	23046370	12620	12620	12620	12620	0
515	20250207	110700	23046370	12620	12620	12620	12620	0
516	20250207	110600	23046370	12620	12620	12620	12620	0
517	20250207	110500	23046370	12620	12620	12620	12620	0
518	20250207	110400	23046370	12620	12620	12620	12620	0
519	20250207	110300	23046370	12620	12620	12620	12620	0
520	20250207	110200	23046370	12620	12620	12620	12620	0
521	20250207	110100	23046370	12620	12620	12620	12620	0
522	20250207	110000	23046370	12620	12620	12620	12620	0
523	20250207	105900	23046370	12620	12620	12620	12620	0
524	20250207	105800	23046370	12620	12620	12620	12620	50
525	20250207	105700	22415370	12620	12620	12620	12620	0
526	20250207	105600	22415370	12620	12620	12620	12620	0
527	20250207	105500	22415370	12620	12620	12620	12620	1
528	20250207	105400	22402750	12620	12620	12620	12620	0
529	20250207	105300	22402750	12620	12620	12620	12620	0
530	20250207	105200	22402750	12620	12620	12620	12620	0
531	20250207	105100	22402750	12620	12620	12620	12620	1
532	20250207	105000	22390130	12620	12620	12620	12620	0
533	20250207	104900	22390130	12620	12620	12620	12620	1
534	20250207	104800	22377510	12620	12620	12620	12620	0
535	20250207	104700	22377510	12620	12620	12620	12620	0
536	20250207	104600	22377510	12620	12620	12620	12620	0
537	20250207	104500	22377510	12620	12620	12620	12620	0
538	20250207	104400	22377510	12620	12620	12620	12620	0
539	20250207	104300	22377510	12620	12620	12620	12620	0
540	20250207	104200	22377510	12620	12620	12620	12620	0
541	20250207	104100	22377510	12620	12620	12620	12620	0
542	20250207	104000	22377510	12620	12620	12620	12620	0
543	20250207	103900	22377510	12620	12620	12620	12620	0
544	20250207	103800	22377510	12620	12620	12620	12620	0
545	20250207	103700	22377510	12620	12620	12620	12620	0
546	20250207	103600	22377510	12620	12620	12620	12620	0
547	20250207	103500	22377510	12620	12620	12620	12620	0
548	20250207	103400	22377510	12620	12620	12620	12620	0
549	20250207	103300	22377510	12620	12620	12620	12620	0
550	20250207	103200	22377510	12620	12620	12620	12620	0
551	20250207	103100	22377510	12620	12620	12620	12620	0
552	20250207	103000	22377510	12620	12620	12620	12620	0
553	20250207	102900	22377510	12620	12620	12620	12620	0
554	20250207	102800	22377510	12620	12620	12620	12620	0
555	20250207	102700	22377510	12620	12620	12620	12620	1
556	20250207	102600	22364890	12610	12630	12630	12610	200
557	20250207	102500	19841790	12740	12740	12740	12740	0
558	20250207	102400	19841790	12740	12740	12740	12740	1
559	20250207	102300	19829050	12700	12690	12700	12690	97
560	20250207	102200	18598010	12690	12690	12690	12690	0
561	20250207	102100	18598010	12690	12690	12690	12690	0
562	20250207	102000	18598010	12690	12690	12690	12690	0
563	20250207	101900	18598010	12690	12690	12690	12690	0
564	20250207	101800	18598010	12690	12690	12690	12690	8
565	20250207	101700	18496490	12690	12690	12690	12690	0
566	20250207	101600	18496490	12690	12690	12690	12690	0
567	20250207	101500	18496490	12690	12690	12690	12690	0
568	20250207	101400	18496490	12690	12690	12690	12690	0
569	20250207	101300	18496490	12690	12690	12690	12690	0
570	20250207	101200	18496490	12690	12690	12690	12690	11
571	20250207	101100	18356900	12690	12690	12690	12690	145
572	20250207	101000	16516850	12620	12620	12620	12620	19
573	20250207	100900	16277070	12620	12620	12620	12620	1
574	20250207	100800	16264450	12610	12620	12620	12610	27
575	20250207	100700	15923770	12690	12690	12690	12690	0
576	20250207	100600	15923770	12690	12690	12690	12690	0
577	20250207	100500	15923770	12690	12690	12690	12690	0
578	20250207	100400	15923770	12690	12690	12690	12690	1
579	20250207	100300	15911080	12690	12690	12690	12690	0
580	20250207	100200	15911080	12690	12690	12690	12690	0
581	20250207	100100	15911080	12690	12690	12690	12690	0
582	20250207	100000	15911080	12690	12690	12690	12690	0
583	20250207	095900	15911080	12690	12610	12690	12610	101
584	20250207	095800	14636630	12680	12680	12680	12680	1
585	20250207	095700	14623950	12610	12610	12610	12610	0
586	20250207	095600	14623950	12610	12610	12610	12610	0
587	20250207	095500	14623950	12610	12610	12610	12610	0
588	20250207	095400	14623950	12610	12610	12610	12610	2
589	20250207	095300	14598730	12680	12680	12680	12680	0
590	20250207	095200	14598730	12680	12680	12680	12680	1
591	20250207	095100	14586050	12670	12670	12670	12670	1
592	20250207	095000	14573380	12610	12610	12610	12610	0
593	20250207	094900	14573380	12610	12610	12610	12610	0
594	20250207	094800	14573380	12610	12610	12610	12610	0
595	20250207	094700	14573380	12610	12610	12610	12610	0
596	20250207	094600	14573380	12610	12610	12610	12610	0
597	20250207	094500	14573380	12610	12610	12610	12610	60
598	20250207	094400	13816780	12610	12610	12610	12610	0
599	20250207	094300	13816780	12610	12610	12610	12610	52
600	20250207	094200	13161060	12610	12610	12680	12610	65
601	20250207	094100	12341200	12680	12680	12680	12680	0
602	20250207	094000	12341200	12680	12680	12680	12680	1
603	20250207	093900	12328520	12670	12670	12670	12670	2
604	20250207	093800	12303180	12690	12690	12690	12690	0
605	20250207	093700	12303180	12690	12690	12690	12690	0
606	20250207	093600	12303180	12690	12690	12690	12690	1
607	20250207	093500	12290490	12690	12690	12690	12690	0
608	20250207	093400	12290490	12690	12690	12690	12690	0
609	20250207	093300	12290490	12690	12690	12690	12690	0
610	20250207	093200	12290490	12690	12690	12690	12690	4
611	20250207	093100	12239730	12690	12690	12690	12690	0
612	20250207	093000	12239730	12690	12690	12690	12690	2
613	20250207	092900	12214350	12620	12620	12620	12620	0
614	20250207	092800	12214350	12620	12620	12620	12620	0
615	20250207	092700	12214350	12620	12620	12620	12620	0
616	20250207	092600	12214350	12620	12620	12620	12620	0
617	20250207	092500	12214350	12620	12620	12620	12620	8
618	20250207	092400	12113390	12610	12640	12640	12610	281
619	20250207	092300	8564080	12700	12700	12700	12700	0
620	20250207	092200	8564080	12700	12700	12700	12700	0
621	20250207	092100	8564080	12700	12700	12700	12700	0
622	20250207	092000	8564080	12700	12700	12700	12700	0
623	20250207	091900	8564080	12700	12700	12700	12700	0
624	20250207	091800	8564080	12700	12700	12700	12700	9
625	20250207	091700	8449780	12700	12700	12700	12700	8
626	20250207	091600	8348180	12700	12700	12700	12700	0
627	20250207	091500	8348180	12700	12700	12700	12700	3
628	20250207	091400	8310080	12700	12700	12700	12700	0
629	20250207	091300	8310080	12700	12710	12710	12700	447
630	20250207	091200	2629370	12710	12710	12710	12710	0
631	20250207	091100	2629370	12710	12710	12710	12710	0
632	20250207	091000	2629370	12710	12710	12710	12710	0
633	20250207	090900	2629370	12710	12710	12710	12710	0
634	20250207	090800	2629370	12710	12710	12710	12710	0
635	20250207	090700	2629370	12710	12580	12710	12580	40
636	20250207	090600	2126040	12580	12580	12580	12580	0
637	20250207	090500	2126040	12580	12580	12580	12580	0
638	20250207	090400	2126040	12580	12580	12580	12580	0
639	20250207	090300	2126040	12580	12580	12580	12580	1
640	20250207	090200	2113460	12500	12500	12500	12500	0
641	20250207	090100	2113460	12500	12520	12520	12500	140
642	20250207	090000	362970	12690	12510	12690	12510	29