KissMeData/042940/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192700	19023265	4455	4455	4455	4455	207
3	20250205	192600	19023265	4455	4455	4455	4455	0
4	20250205	192500	19023265	4455	4455	4455	4455	0
5	20250205	192400	19023265	4455	4455	4455	4455	0
6	20250205	192300	19023265	4455	4455	4455	4455	0
7	20250205	192200	19023265	4455	4455	4455	4455	0
8	20250205	192100	19023265	4455	4455	4455	4455	0
9	20250205	192000	19023265	4455	4455	4455	4455	0
10	20250205	191900	19023265	4455	4455	4455	4455	0
11	20250205	191800	19023265	4455	4455	4455	4455	0
12	20250205	191700	19023265	4455	4455	4455	4455	0
13	20250205	191600	19023265	4455	4455	4455	4455	0
14	20250205	191500	19023265	4455	4455	4455	4455	0
15	20250205	191400	19023265	4455	4455	4455	4455	0
16	20250205	191300	19023265	4455	4455	4455	4455	0
17	20250205	191200	19023265	4455	4455	4455	4455	0
18	20250205	191100	19023265	4455	4455	4455	4455	0
19	20250205	191000	19023265	4455	4455	4455	4455	0
20	20250205	190900	19023265	4455	4455	4455	4455	0
21	20250205	190800	19023265	4455	4455	4455	4455	0
22	20250205	190700	19023265	4455	4455	4455	4455	0
23	20250205	190600	19023265	4455	4455	4455	4455	0
24	20250205	190500	19023265	4455	4455	4455	4455	0
25	20250205	190400	19023265	4455	4455	4455	4455	0
26	20250205	190300	19023265	4455	4455	4455	4455	0
27	20250205	190200	19023265	4455	4455	4455	4455	0
28	20250205	190100	19023265	4455	4455	4455	4455	0
29	20250205	190000	19023265	4455	4455	4455	4455	0
30	20250205	185900	19023265	4455	4455	4455	4455	0
31	20250205	185800	19023265	4455	4455	4455	4455	0
32	20250205	185700	19023265	4455	4455	4455	4455	207
33	20250205	185600	19023265	4455	4455	4455	4455	0
34	20250205	185500	19023265	4455	4455	4455	4455	0
35	20250205	185400	19023265	4455	4455	4455	4455	0
36	20250205	185300	19023265	4455	4455	4455	4455	0
37	20250205	185200	19023265	4455	4455	4455	4455	0
38	20250205	185100	19023265	4455	4455	4455	4455	0
39	20250205	185000	19023265	4455	4455	4455	4455	0
40	20250205	184900	19023265	4455	4455	4455	4455	0
41	20250205	184800	19023265	4455	4455	4455	4455	0
42	20250205	184700	19023265	4455	4455	4455	4455	0
43	20250205	184600	19023265	4455	4455	4455	4455	0
44	20250205	184500	19023265	4455	4455	4455	4455	0
45	20250205	184400	19023265	4455	4455	4455	4455	0
46	20250205	184300	19023265	4455	4455	4455	4455	0
47	20250205	184200	19023265	4455	4455	4455	4455	0
48	20250205	184100	19023265	4455	4455	4455	4455	0
49	20250205	184000	19023265	4455	4455	4455	4455	0
50	20250205	183900	19023265	4455	4455	4455	4455	0
51	20250205	183800	19023265	4455	4455	4455	4455	0
52	20250205	183700	19023265	4455	4455	4455	4455	0
53	20250205	183600	19023265	4455	4455	4455	4455	0
54	20250205	183500	19023265	4455	4455	4455	4455	0
55	20250205	183400	19023265	4455	4455	4455	4455	0
56	20250205	183300	19023265	4455	4455	4455	4455	0
57	20250205	183200	19023265	4455	4455	4455	4455	0
58	20250205	183100	19023265	4455	4455	4455	4455	0
59	20250205	183000	19023265	4455	4455	4455	4455	0
60	20250205	182900	19023265	4455	4455	4455	4455	0
61	20250205	182800	19023265	4455	4455	4455	4455	0
62	20250205	182700	19023265	4455	4455	4455	4455	207
63	20250205	182600	19023265	4455	4455	4455	4455	0
64	20250205	182500	19023265	4455	4455	4455	4455	0
65	20250205	182400	19023265	4455	4455	4455	4455	0
66	20250205	182300	19023265	4455	4455	4455	4455	0
67	20250205	182200	19023265	4455	4455	4455	4455	0
68	20250205	182100	19023265	4455	4455	4455	4455	0
69	20250205	182000	19023265	4455	4455	4455	4455	0
70	20250205	181900	19023265	4455	4455	4455	4455	0
71	20250205	181800	19023265	4455	4455	4455	4455	0
72	20250205	181700	19023265	4455	4455	4455	4455	0
73	20250205	181600	19023265	4455	4455	4455	4455	0
74	20250205	181500	19023265	4455	4455	4455	4455	0
75	20250205	181400	19023265	4455	4455	4455	4455	0
76	20250205	181300	19023265	4455	4455	4455	4455	0
77	20250205	181200	19023265	4455	4455	4455	4455	0
78	20250205	181100	19023265	4455	4455	4455	4455	0
79	20250205	181000	19023265	4455	4455	4455	4455	0
80	20250205	180900	19023265	4455	4455	4455	4455	0
81	20250205	180800	19023265	4455	4455	4455	4455	0
82	20250205	180700	19023265	4455	4455	4455	4455	0
83	20250205	180600	19023265	4455	4455	4455	4455	0
84	20250205	180500	19023265	4455	4455	4455	4455	0
85	20250205	180400	19023265	4455	4455	4455	4455	0
86	20250205	180300	19023265	4455	4455	4455	4455	0
87	20250205	180200	19023265	4455	4455	4455	4455	0
88	20250205	180100	19023265	4455	4455	4455	4455	0
89	20250205	180000	19023265	4455	4455	4455	4455	0
90	20250205	175900	19023265	4455	4455	4455	4455	0
91	20250205	175800	19023265	4455	4455	4455	4455	0
92	20250205	175700	19023265	4455	4455	4455	4455	207
93	20250205	175600	19023265	4455	4455	4455	4455	0
94	20250205	175500	19023265	4455	4455	4455	4455	0
95	20250205	175400	19023265	4455	4455	4455	4455	0
96	20250205	175300	19023265	4455	4455	4455	4455	0
97	20250205	175200	19023265	4455	4455	4455	4455	0
98	20250205	175100	19023265	4455	4455	4455	4455	0
99	20250205	175000	19023265	4455	4455	4455	4455	0
100	20250205	174900	19023265	4455	4455	4455	4455	0
101	20250205	174800	19023265	4455	4455	4455	4455	0
102	20250205	174700	19023265	4455	4455	4455	4455	0
103	20250205	174600	19023265	4455	4455	4455	4455	0
104	20250205	174500	19023265	4455	4455	4455	4455	0
105	20250205	174400	19023265	4455	4455	4455	4455	0
106	20250205	174300	19023265	4455	4455	4455	4455	0
107	20250205	174200	19023265	4455	4455	4455	4455	0
108	20250205	174100	19023265	4455	4455	4455	4455	0
109	20250205	174000	19023265	4455	4455	4455	4455	0
110	20250205	173900	19023265	4455	4455	4455	4455	0
111	20250205	173800	19023265	4455	4455	4455	4455	0
112	20250205	173700	19023265	4455	4455	4455	4455	0
113	20250205	173600	19023265	4455	4455	4455	4455	0
114	20250205	173500	19023265	4455	4455	4455	4455	0
115	20250205	173400	19023265	4455	4455	4455	4455	0
116	20250205	173300	19023265	4455	4455	4455	4455	0
117	20250205	173200	19023265	4455	4455	4455	4455	0
118	20250205	173100	19023265	4455	4455	4455	4455	0
119	20250205	173000	19023265	4455	4455	4455	4455	0
120	20250205	172900	19023265	4455	4455	4455	4455	0
121	20250205	172800	19023265	4455	4455	4455	4455	0
122	20250205	172700	19023265	4455	4455	4455	4455	207
123	20250205	172600	19023265	4455	4455	4455	4455	0
124	20250205	172500	19023265	4455	4455	4455	4455	0
125	20250205	172400	19023265	4455	4455	4455	4455	0
126	20250205	172300	19023265	4455	4455	4455	4455	0
127	20250205	172200	19023265	4455	4455	4455	4455	0
128	20250205	172100	19023265	4455	4455	4455	4455	0
129	20250205	172000	19023265	4455	4455	4455	4455	0
130	20250205	171900	19023265	4455	4455	4455	4455	0
131	20250205	171800	19023265	4455	4455	4455	4455	0
132	20250205	171700	19023265	4455	4455	4455	4455	0
133	20250205	171600	19023265	4455	4455	4455	4455	0
134	20250205	171500	19023265	4455	4455	4455	4455	0
135	20250205	171400	19023265	4455	4455	4455	4455	0
136	20250205	171300	19023265	4455	4455	4455	4455	0
137	20250205	171200	19023265	4455	4455	4455	4455	0
138	20250205	171100	19023265	4455	4455	4455	4455	0
139	20250205	171000	19023265	4455	4455	4455	4455	0
140	20250205	170900	19023265	4455	4455	4455	4455	0
141	20250205	170800	19023265	4455	4455	4455	4455	0
142	20250205	170700	19023265	4455	4455	4455	4455	0
143	20250205	170600	19023265	4455	4455	4455	4455	0
144	20250205	170500	19023265	4455	4455	4455	4455	0
145	20250205	170400	19023265	4455	4455	4455	4455	0
146	20250205	170300	19023265	4455	4455	4455	4455	0
147	20250205	170200	19023265	4455	4455	4455	4455	0
148	20250205	170100	19023265	4455	4455	4455	4455	0
149	20250205	170000	19023265	4455	4455	4455	4455	0
150	20250205	165900	19023265	4455	4455	4455	4455	0
151	20250205	165800	19023265	4455	4455	4455	4455	0
152	20250205	165700	19023265	4455	4455	4455	4455	207
153	20250205	165600	19023265	4455	4455	4455	4455	0
154	20250205	165500	19023265	4455	4455	4455	4455	0
155	20250205	165400	19023265	4455	4455	4455	4455	0
156	20250205	165300	19023265	4455	4455	4455	4455	0
157	20250205	165200	19023265	4455	4455	4455	4455	0
158	20250205	165100	19023265	4455	4455	4455	4455	0
159	20250205	165000	19023265	4455	4455	4455	4455	0
160	20250205	164900	19023265	4455	4455	4455	4455	0
161	20250205	164800	19023265	4455	4455	4455	4455	0
162	20250205	164700	19023265	4455	4455	4455	4455	0
163	20250205	164600	19023265	4455	4455	4455	4455	0
164	20250205	164500	19023265	4455	4455	4455	4455	0
165	20250205	164400	19023265	4455	4455	4455	4455	0
166	20250205	164300	19023265	4455	4455	4455	4455	0
167	20250205	164200	19023265	4455	4455	4455	4455	0
168	20250205	164100	19023265	4455	4455	4455	4455	0
169	20250205	164000	19023265	4455	4455	4455	4455	0
170	20250205	163900	19023265	4455	4455	4455	4455	0
171	20250205	163800	19023265	4455	4455	4455	4455	0
172	20250205	163700	19023265	4455	4455	4455	4455	0
173	20250205	163600	19023265	4455	4455	4455	4455	0
174	20250205	163500	19023265	4455	4455	4455	4455	0
175	20250205	163400	19023265	4455	4455	4455	4455	0
176	20250205	163300	19023265	4455	4455	4455	4455	0
177	20250205	163200	19023265	4455	4455	4455	4455	0
178	20250205	163100	19023265	4455	4455	4455	4455	0
179	20250205	163000	19023265	4455	4455	4455	4455	0
180	20250205	162900	19023265	4455	4455	4455	4455	0
181	20250205	162800	19023265	4455	4455	4455	4455	0
182	20250205	162700	19023265	4455	4455	4455	4455	207
183	20250205	162600	19023265	4455	4455	4455	4455	0
184	20250205	162500	19023265	4455	4455	4455	4455	0
185	20250205	162400	19023265	4455	4455	4455	4455	0
186	20250205	162300	19023265	4455	4455	4455	4455	0
187	20250205	162200	19023265	4455	4455	4455	4455	0
188	20250205	162100	19023265	4455	4455	4455	4455	0
189	20250205	162000	19023265	4455	4455	4455	4455	0
190	20250205	161900	19023265	4455	4455	4455	4455	0
191	20250205	161800	19023265	4455	4455	4455	4455	0
192	20250205	161700	19023265	4455	4455	4455	4455	0
193	20250205	161600	19023265	4455	4455	4455	4455	0
194	20250205	161500	19023265	4455	4455	4455	4455	0
195	20250205	161400	19023265	4455	4455	4455	4455	0
196	20250205	161300	19023265	4455	4455	4455	4455	0
197	20250205	161200	19023265	4455	4455	4455	4455	0
198	20250205	161100	19023265	4455	4455	4455	4455	0
199	20250205	161000	19023265	4455	4455	4455	4455	0
200	20250205	160900	19023265	4455	4455	4455	4455	0
201	20250205	160800	19023265	4455	4455	4455	4455	0
202	20250205	160700	19023265	4455	4455	4455	4455	0
203	20250205	160600	19023265	4455	4455	4455	4455	0
204	20250205	160500	19023265	4455	4455	4455	4455	0
205	20250205	160400	19023265	4455	4455	4455	4455	0
206	20250205	160300	19023265	4455	4455	4455	4455	0
207	20250205	160200	19023265	4455	4455	4455	4455	0
208	20250205	160100	19023265	4455	4455	4455	4455	0
209	20250205	160000	19023265	4455	4455	4455	4455	0
210	20250205	155900	19023265	4455	4455	4455	4455	0
211	20250205	155800	19023265	4455	4455	4455	4455	0
212	20250205	155700	19023265	4455	4455	4455	4455	207
213	20250205	155600	19023265	4455	4455	4455	4455	0
214	20250205	155500	19023265	4455	4455	4455	4455	0
215	20250205	155400	19023265	4455	4455	4455	4455	0
216	20250205	155300	19023265	4455	4455	4455	4455	0
217	20250205	155200	19023265	4455	4455	4455	4455	0
218	20250205	155100	19023265	4455	4455	4455	4455	0
219	20250205	155000	19023265	4455	4455	4455	4455	0
220	20250205	154900	19023265	4455	4455	4455	4455	0
221	20250205	154800	19023265	4455	4455	4455	4455	0
222	20250205	154700	19023265	4455	4455	4455	4455	0
223	20250205	154600	19023265	4455	4455	4455	4455	0
224	20250205	154500	19023265	4455	4455	4455	4455	0
225	20250205	154400	19023265	4455	4455	4455	4455	0
226	20250205	154300	19023265	4455	4455	4455	4455	0
227	20250205	154200	19023265	4455	4455	4455	4455	0
228	20250205	154100	19023265	4455	4455	4455	4455	0
229	20250205	154000	19023265	4455	4455	4455	4455	0
230	20250205	153900	19023265	4455	4455	4455	4455	0
231	20250205	153800	19023265	4455	4455	4455	4455	0
232	20250205	153700	19023265	4455	4455	4455	4455	0
233	20250205	153600	19023265	4455	4455	4455	4455	0
234	20250205	153500	19023265	4455	4455	4455	4455	0
235	20250205	153400	19023265	4455	4455	4455	4455	0
236	20250205	153300	19023265	4455	4455	4455	4455	0
237	20250205	153200	19023265	4455	4455	4455	4455	0
238	20250205	153100	19023265	4455	4455	4455	4455	0
239	20250205	153000	19023265	4455	4455	4455	4455	207
240	20250205	152900	18101080	4455	4455	4455	4455	0
241	20250205	152800	18101080	4455	4455	4455	4455	0
242	20250205	152700	18101080	4455	4455	4455	4455	0
243	20250205	152600	18101080	4455	4455	4455	4455	0
244	20250205	152500	18101080	4455	4455	4455	4455	0
245	20250205	152400	18101080	4455	4455	4455	4455	0
246	20250205	152300	18101080	4455	4455	4455	4455	0
247	20250205	152200	18101080	4455	4455	4455	4455	0
248	20250205	152100	18101080	4455	4455	4455	4455	0
249	20250205	152000	18101080	4455	4455	4455	4455	0
250	20250205	151900	18101080	4455	4455	4455	4455	1
251	20250205	151800	18096625	4465	4465	4465	4465	0
252	20250205	151700	18096625	4465	4465	4465	4465	0
253	20250205	151600	18096625	4465	4465	4465	4465	0
254	20250205	151500	18096625	4465	4465	4465	4465	0
255	20250205	151400	18096625	4465	4465	4465	4465	0
256	20250205	151300	18096625	4465	4465	4465	4465	0
257	20250205	151200	18096625	4465	4465	4465	4465	0
258	20250205	151100	18096625	4465	4465	4465	4465	0
259	20250205	151000	18096625	4465	4465	4465	4465	0
260	20250205	150900	18096625	4465	4465	4465	4465	0
261	20250205	150800	18096625	4465	4465	4465	4465	0
262	20250205	150700	18096625	4465	4465	4465	4465	0
263	20250205	150600	18096625	4465	4465	4465	4465	0
264	20250205	150500	18096625	4465	4465	4465	4465	0
265	20250205	150400	18096625	4465	4465	4465	4465	0
266	20250205	150300	18096625	4465	4465	4465	4465	0
267	20250205	150200	18096625	4465	4465	4465	4465	0
268	20250205	150100	18096625	4465	4465	4465	4465	0
269	20250205	150000	18096625	4465	4465	4465	4465	0
270	20250205	145900	18096625	4465	4465	4465	4465	0
271	20250205	145800	18096625	4465	4465	4465	4465	11
272	20250205	145700	18047510	4465	4465	4465	4465	1
273	20250205	145600	18043045	4465	4465	4465	4465	10
274	20250205	145500	17998395	4480	4480	4480	4480	0
275	20250205	145400	17998395	4480	4480	4480	4480	0
276	20250205	145300	17998395	4480	4480	4480	4480	0
277	20250205	145200	17998395	4480	4480	4480	4480	0
278	20250205	145100	17998395	4480	4480	4480	4480	0
279	20250205	145000	17998395	4480	4480	4480	4480	0
280	20250205	144900	17998395	4480	4480	4480	4480	0
281	20250205	144800	17998395	4480	4480	4480	4480	0
282	20250205	144700	17998395	4480	4480	4480	4480	0
283	20250205	144600	17998395	4480	4480	4480	4480	0
284	20250205	144500	17998395	4480	4480	4480	4480	0
285	20250205	144400	17998395	4480	4480	4480	4480	0
286	20250205	144300	17998395	4480	4480	4480	4480	0
287	20250205	144200	17998395	4480	4480	4480	4480	0
288	20250205	144100	17998395	4480	4480	4480	4480	0
289	20250205	144000	17998395	4480	4480	4480	4480	0
290	20250205	143900	17998395	4480	4480	4480	4480	0
291	20250205	143800	17998395	4480	4480	4480	4480	0
292	20250205	143700	17998395	4480	4480	4480	4480	0
293	20250205	143600	17998395	4480	4480	4480	4480	0
294	20250205	143500	17998395	4480	4480	4480	4480	0
295	20250205	143400	17998395	4480	4480	4480	4480	0
296	20250205	143300	17998395	4480	4480	4480	4480	0
297	20250205	143200	17998395	4480	4480	4480	4480	0
298	20250205	143100	17998395	4480	4480	4480	4480	0
299	20250205	143000	17998395	4480	4480	4480	4480	0
300	20250205	142900	17998395	4480	4480	4480	4480	0
301	20250205	142800	17998395	4480	4480	4480	4480	0
302	20250205	142700	17998395	4480	4480	4480	4480	0
303	20250205	142600	17998395	4480	4480	4480	4480	0
304	20250205	142500	17998395	4480	4480	4480	4480	0
305	20250205	142400	17998395	4480	4480	4480	4480	0
306	20250205	142300	17998395	4480	4480	4480	4480	0
307	20250205	142200	17998395	4480	4480	4480	4480	0
308	20250205	142100	17998395	4480	4480	4480	4480	0
309	20250205	142000	17998395	4480	4480	4480	4480	1
310	20250205	141900	17993915	4480	4480	4480	4480	0
311	20250205	141800	17993915	4480	4480	4480	4480	0
312	20250205	141700	17993915	4480	4480	4480	4480	0
313	20250205	141600	17993915	4480	4480	4480	4480	0
314	20250205	141500	17993915	4480	4410	4480	4410	2
315	20250205	141400	17985025	4405	4405	4405	4405	0
316	20250205	141300	17985025	4405	4405	4405	4405	0
317	20250205	141200	17985025	4405	4405	4405	4405	0
318	20250205	141100	17985025	4405	4405	4405	4405	0
319	20250205	141000	17985025	4405	4405	4405	4405	0
320	20250205	140900	17985025	4405	4405	4405	4405	0
321	20250205	140800	17985025	4405	4405	4405	4405	0
322	20250205	140700	17985025	4405	4405	4405	4405	0
323	20250205	140600	17985025	4405	4405	4405	4405	0
324	20250205	140500	17985025	4405	4405	4405	4405	0
325	20250205	140400	17985025	4405	4405	4405	4405	0
326	20250205	140300	17985025	4405	4405	4405	4405	100
327	20250205	140200	17544525	4490	4490	4490	4490	0
328	20250205	140100	17544525	4490	4490	4490	4490	0
329	20250205	140000	17544525	4490	4490	4490	4490	0
330	20250205	135900	17544525	4490	4495	4495	4490	597
331	20250205	135800	14861015	4500	4500	4500	4500	0
332	20250205	135700	14861015	4500	4500	4500	4500	96
333	20250205	135600	14429015	4500	4500	4500	4500	0
334	20250205	135500	14429015	4500	4500	4500	4500	0
335	20250205	135400	14429015	4500	4500	4500	4500	0
336	20250205	135300	14429015	4500	4500	4500	4500	0
337	20250205	135200	14429015	4500	4500	4500	4500	0
338	20250205	135100	14429015	4500	4500	4500	4500	0
339	20250205	135000	14429015	4500	4500	4500	4500	0
340	20250205	134900	14429015	4500	4500	4500	4500	0
341	20250205	134800	14429015	4500	4500	4500	4500	0
342	20250205	134700	14429015	4500	4500	4500	4500	0
343	20250205	134600	14429015	4500	4495	4500	4495	110
344	20250205	134500	13934035	4495	4495	4495	4495	0
345	20250205	134400	13934035	4495	4495	4495	4495	0
346	20250205	134300	13934035	4495	4495	4495	4495	0
347	20250205	134200	13934035	4495	4495	4495	4495	0
348	20250205	134100	13934035	4495	4495	4495	4495	0
349	20250205	134000	13934035	4495	4495	4495	4495	0
350	20250205	133900	13934035	4495	4495	4495	4495	0
351	20250205	133800	13934035	4495	4495	4495	4495	0
352	20250205	133700	13934035	4495	4495	4495	4495	0
353	20250205	133600	13934035	4495	4495	4495	4495	17
354	20250205	133500	13857620	4495	4495	4495	4495	0
355	20250205	133400	13857620	4495	4495	4495	4495	0
356	20250205	133300	13857620	4495	4495	4495	4495	0
357	20250205	133200	13857620	4495	4490	4495	4490	50
358	20250205	133100	13632950	4490	4490	4490	4490	0
359	20250205	133000	13632950	4490	4490	4490	4490	0
360	20250205	132900	13632950	4490	4490	4490	4490	0
361	20250205	132800	13632950	4490	4490	4490	4490	0
362	20250205	132700	13632950	4490	4490	4490	4490	0
363	20250205	132600	13632950	4490	4490	4490	4490	53
364	20250205	132500	13394980	4500	4500	4500	4500	0
365	20250205	132400	13394980	4500	4500	4500	4500	0
366	20250205	132300	13394980	4500	4500	4500	4500	0
367	20250205	132200	13394980	4500	4460	4500	4460	50
368	20250205	132100	13170790	4460	4460	4460	4460	0
369	20250205	132000	13170790	4460	4460	4460	4460	0
370	20250205	131900	13170790	4460	4460	4460	4460	0
371	20250205	131800	13170790	4460	4460	4460	4460	0
372	20250205	131700	13170790	4460	4460	4460	4460	0
373	20250205	131600	13170790	4460	4460	4460	4460	0
374	20250205	131500	13170790	4460	4460	4460	4460	0
375	20250205	131400	13170790	4460	4460	4460	4460	0
376	20250205	131300	13170790	4460	4460	4460	4460	0
377	20250205	131200	13170790	4460	4450	4460	4450	18
378	20250205	131100	13090560	4440	4440	4440	4440	0
379	20250205	131000	13090560	4440	4440	4440	4440	0
380	20250205	130900	13090560	4440	4440	4440	4440	29
381	20250205	130800	12961800	4440	4440	4440	4440	20
382	20250205	130700	12873000	4440	4440	4440	4440	0
383	20250205	130600	12873000	4440	4440	4440	4440	0
384	20250205	130500	12873000	4440	4440	4440	4440	0
385	20250205	130400	12873000	4440	4440	4440	4440	0
386	20250205	130300	12873000	4440	4440	4440	4440	0
387	20250205	130200	12873000	4440	4440	4440	4440	2
388	20250205	130100	12864120	4440	4440	4440	4440	0
389	20250205	130000	12864120	4440	4440	4440	4440	0
390	20250205	125900	12864120	4440	4440	4440	4440	0
391	20250205	125800	12864120	4440	4440	4440	4440	10
392	20250205	125700	12819720	4455	4455	4455	4455	0
393	20250205	125600	12819720	4455	4455	4455	4455	0
394	20250205	125500	12819720	4455	4455	4455	4455	0
395	20250205	125400	12819720	4455	4455	4455	4455	0
396	20250205	125300	12819720	4455	4455	4455	4455	0
397	20250205	125200	12819720	4455	4455	4455	4455	0
398	20250205	125100	12819720	4455	4455	4455	4455	0
399	20250205	125000	12819720	4455	4455	4455	4455	0
400	20250205	124900	12819720	4455	4455	4455	4455	0
401	20250205	124800	12819720	4455	4455	4455	4455	0
402	20250205	124700	12819720	4455	4455	4455	4455	0
403	20250205	124600	12819720	4455	4455	4455	4455	0
404	20250205	124500	12819720	4455	4455	4455	4455	0
405	20250205	124400	12819720	4455	4455	4455	4455	0
406	20250205	124300	12819720	4455	4455	4455	4455	0
407	20250205	124200	12819720	4455	4455	4455	4455	0
408	20250205	124100	12819720	4455	4455	4455	4455	0
409	20250205	124000	12819720	4455	4455	4455	4455	0
410	20250205	123900	12819720	4455	4455	4455	4455	0
411	20250205	123800	12819720	4455	4455	4455	4455	0
412	20250205	123700	12819720	4455	4455	4455	4455	0
413	20250205	123600	12819720	4455	4455	4455	4455	0
414	20250205	123500	12819720	4455	4455	4455	4455	0
415	20250205	123400	12819720	4455	4455	4455	4455	0
416	20250205	123300	12819720	4455	4455	4455	4455	0
417	20250205	123200	12819720	4455	4455	4455	4455	0
418	20250205	123100	12819720	4455	4455	4455	4455	0
419	20250205	123000	12819720	4455	4455	4455	4455	0
420	20250205	122900	12819720	4455	4455	4455	4455	0
421	20250205	122800	12819720	4455	4455	4455	4455	0
422	20250205	122700	12819720	4455	4455	4455	4455	0
423	20250205	122600	12819720	4455	4455	4455	4455	0
424	20250205	122500	12819720	4455	4455	4455	4455	0
425	20250205	122400	12819720	4455	4455	4455	4455	0
426	20250205	122300	12819720	4455	4455	4455	4455	0
427	20250205	122200	12819720	4455	4455	4455	4455	4
428	20250205	122100	12801900	4380	4380	4380	4380	0
429	20250205	122000	12801900	4380	4380	4380	4380	0
430	20250205	121900	12801900	4380	4380	4380	4380	0
431	20250205	121800	12801900	4380	4410	4410	4380	134
432	20250205	121700	12212975	4405	4405	4405	4405	0
433	20250205	121600	12212975	4405	4405	4405	4405	0
434	20250205	121500	12212975	4405	4405	4405	4400	344
435	20250205	121400	10699005	4450	4450	4450	4450	0
436	20250205	121300	10699005	4450	4450	4450	4450	372
437	20250205	121200	9043605	4450	4450	4450	4450	0
438	20250205	121100	9043605	4450	4450	4450	4450	0
439	20250205	121000	9043605	4450	4450	4450	4450	0
440	20250205	120900	9043605	4450	4450	4450	4450	0
441	20250205	120800	9043605	4450	4450	4450	4450	0
442	20250205	120700	9043605	4450	4450	4450	4450	0
443	20250205	120600	9043605	4450	4450	4450	4450	0
444	20250205	120500	9043605	4450	4450	4450	4450	0
445	20250205	120400	9043605	4450	4450	4450	4450	0
446	20250205	120300	9043605	4450	4450	4450	4450	0
447	20250205	120200	9043605	4450	4450	4450	4450	0
448	20250205	120100	9043605	4450	4450	4450	4450	0
449	20250205	120000	9043605	4450	4450	4450	4450	0
450	20250205	115900	9043605	4450	4450	4450	4450	0
451	20250205	115800	9043605	4450	4450	4450	4450	0
452	20250205	115700	9043605	4450	4450	4450	4450	0
453	20250205	115600	9043605	4450	4450	4450	4450	0
454	20250205	115500	9043605	4450	4450	4450	4450	0
455	20250205	115400	9043605	4450	4450	4450	4450	0
456	20250205	115300	9043605	4450	4450	4450	4450	0
457	20250205	115200	9043605	4450	4450	4450	4450	0
458	20250205	115100	9043605	4450	4450	4450	4450	0
459	20250205	115000	9043605	4450	4450	4450	4450	0
460	20250205	114900	9043605	4450	4450	4450	4450	0
461	20250205	114800	9043605	4450	4450	4450	4450	0
462	20250205	114700	9043605	4450	4450	4450	4450	0
463	20250205	114600	9043605	4450	4450	4450	4450	0
464	20250205	114500	9043605	4450	4450	4450	4450	0
465	20250205	114400	9043605	4450	4450	4450	4450	8
466	20250205	114300	9008005	4465	4465	4465	4465	0
467	20250205	114200	9008005	4465	4465	4465	4465	0
468	20250205	114100	9008005	4465	4465	4465	4465	0
469	20250205	114000	9008005	4465	4465	4465	4465	0
470	20250205	113900	9008005	4465	4465	4465	4465	0
471	20250205	113800	9008005	4465	4465	4465	4465	0
472	20250205	113700	9008005	4465	4465	4465	4465	0
473	20250205	113600	9008005	4465	4465	4465	4465	0
474	20250205	113500	9008005	4465	4465	4465	4465	0
475	20250205	113400	9008005	4465	4465	4465	4465	0
476	20250205	113300	9008005	4465	4465	4465	4465	0
477	20250205	113200	9008005	4465	4465	4465	4465	0
478	20250205	113100	9008005	4465	4465	4465	4465	0
479	20250205	113000	9008005	4465	4465	4465	4465	0
480	20250205	112900	9008005	4465	4465	4465	4465	0
481	20250205	112800	9008005	4465	4465	4465	4465	0
482	20250205	112700	9008005	4465	4465	4465	4465	0
483	20250205	112600	9008005	4465	4465	4465	4465	0
484	20250205	112500	9008005	4465	4465	4465	4465	0
485	20250205	112400	9008005	4465	4465	4465	4465	0
486	20250205	112300	9008005	4465	4465	4465	4465	0
487	20250205	112200	9008005	4465	4465	4465	4465	10
488	20250205	112100	8963355	4480	4480	4480	4480	0
489	20250205	112000	8963355	4480	4480	4480	4480	0
490	20250205	111900	8963355	4480	4440	4480	4400	304
491	20250205	111800	7620210	4480	4480	4480	4480	0
492	20250205	111700	7620210	4480	4480	4480	4480	0
493	20250205	111600	7620210	4480	4480	4480	4480	0
494	20250205	111500	7620210	4480	4480	4480	4480	0
495	20250205	111400	7620210	4480	4480	4480	4480	0
496	20250205	111300	7620210	4480	4480	4480	4480	0
497	20250205	111200	7620210	4480	4480	4480	4480	16
498	20250205	111100	7548530	4480	4480	4480	4480	0
499	20250205	111000	7548530	4480	4480	4480	4480	0
500	20250205	110900	7548530	4480	4480	4480	4480	0
501	20250205	110800	7548530	4480	4480	4480	4480	0
502	20250205	110700	7548530	4480	4480	4480	4480	0
503	20250205	110600	7548530	4480	4480	4480	4480	0
504	20250205	110500	7548530	4480	4480	4480	4480	0
505	20250205	110400	7548530	4480	4480	4480	4480	0
506	20250205	110300	7548530	4480	4480	4480	4480	3
507	20250205	110200	7535090	4500	4500	4500	4500	0
508	20250205	110100	7535090	4500	4500	4500	4500	0
509	20250205	110000	7535090	4500	4500	4500	4500	0
510	20250205	105900	7535090	4500	4500	4500	4500	0
511	20250205	105800	7535090	4500	4500	4500	4500	0
512	20250205	105700	7535090	4500	4500	4500	4500	0
513	20250205	105600	7535090	4500	4500	4500	4500	0
514	20250205	105500	7535090	4500	4500	4500	4500	1
515	20250205	105400	7530590	4440	4440	4440	4440	0
516	20250205	105300	7530590	4440	4440	4440	4440	0
517	20250205	105200	7530590	4440	4440	4440	4440	0
518	20250205	105100	7530590	4440	4440	4440	4440	0
519	20250205	105000	7530590	4440	4440	4440	4440	0
520	20250205	104900	7530590	4440	4440	4440	4440	0
521	20250205	104800	7530590	4440	4440	4440	4440	0
522	20250205	104700	7530590	4440	4440	4440	4440	0
523	20250205	104600	7530590	4440	4440	4440	4440	0
524	20250205	104500	7530590	4440	4450	4450	4440	162
525	20250205	104400	6811300	4465	4465	4465	4465	0
526	20250205	104300	6811300	4465	4465	4465	4465	0
527	20250205	104200	6811300	4465	4465	4465	4465	0
528	20250205	104100	6811300	4465	4465	4465	4465	0
529	20250205	104000	6811300	4465	4465	4465	4465	0
530	20250205	103900	6811300	4465	4465	4465	4465	0
531	20250205	103800	6811300	4465	4465	4465	4465	4
532	20250205	103700	6793440	4440	4440	4440	4440	0
533	20250205	103600	6793440	4440	4440	4440	4440	0
534	20250205	103500	6793440	4440	4440	4440	4440	0
535	20250205	103400	6793440	4440	4460	4460	4440	413
536	20250205	103300	4959400	4475	4480	4480	4475	161
537	20250205	103200	4238815	4480	4475	4480	4475	302
538	20250205	103100	2886630	4465	4480	4480	4465	36
539	20250205	103000	2725545	4480	4480	4480	4480	0
540	20250205	102900	2725545	4480	4485	4485	4480	16
541	20250205	102800	2653855	4485	4485	4485	4485	0
542	20250205	102700	2653855	4485	4485	4485	4485	0
543	20250205	102600	2653855	4485	4485	4485	4485	0
544	20250205	102500	2653855	4485	4485	4485	4485	0
545	20250205	102400	2653855	4485	4485	4485	4485	0
546	20250205	102300	2653855	4485	4485	4485	4485	2
547	20250205	102200	2644885	4480	4480	4480	4480	0
548	20250205	102100	2644885	4480	4485	4485	4480	41
549	20250205	102000	2461180	4485	4485	4485	4485	0
550	20250205	101900	2461180	4485	4485	4485	4485	0
551	20250205	101800	2461180	4485	4485	4485	4485	0
552	20250205	101700	2461180	4485	4485	4485	4485	0
553	20250205	101600	2461180	4485	4485	4485	4485	0
554	20250205	101500	2461180	4485	4485	4485	4485	0
555	20250205	101400	2461180	4485	4485	4485	4485	0
556	20250205	101300	2461180	4485	4485	4485	4485	0
557	20250205	101200	2461180	4485	4485	4485	4485	0
558	20250205	101100	2461180	4485	4485	4485	4485	0
559	20250205	101000	2461180	4485	4485	4485	4485	0
560	20250205	100900	2461180	4485	4485	4485	4485	0
561	20250205	100800	2461180	4485	4485	4485	4485	0
562	20250205	100700	2461180	4485	4485	4485	4485	0
563	20250205	100600	2461180	4485	4485	4485	4485	0
564	20250205	100500	2461180	4485	4485	4485	4485	0
565	20250205	100400	2461180	4485	4485	4485	4485	0
566	20250205	100300	2461180	4485	4485	4485	4485	0
567	20250205	100200	2461180	4485	4485	4485	4485	0
568	20250205	100100	2461180	4485	4485	4485	4485	0
569	20250205	100000	2461180	4485	4485	4485	4485	0
570	20250205	095900	2461180	4485	4485	4485	4485	2
571	20250205	095800	2452210	4485	4485	4485	4485	0
572	20250205	095700	2452210	4485	4485	4485	4485	0
573	20250205	095600	2452210	4485	4485	4485	4485	0
574	20250205	095500	2452210	4485	4485	4485	4485	27
575	20250205	095400	2331115	4510	4510	4510	4510	0
576	20250205	095300	2331115	4510	4510	4510	4510	0
577	20250205	095200	2331115	4510	4510	4510	4510	0
578	20250205	095100	2331115	4510	4510	4510	4510	0
579	20250205	095000	2331115	4510	4510	4510	4510	0
580	20250205	094900	2331115	4510	4510	4510	4510	0
581	20250205	094800	2331115	4510	4510	4510	4510	0
582	20250205	094700	2331115	4510	4510	4510	4510	0
583	20250205	094600	2331115	4510	4510	4510	4510	0
584	20250205	094500	2331115	4510	4510	4510	4510	2
585	20250205	094400	2322095	4510	4505	4510	4505	3
586	20250205	094300	2308575	4480	4480	4480	4480	0
587	20250205	094200	2308575	4480	4480	4480	4480	0
588	20250205	094100	2308575	4480	4480	4480	4480	0
589	20250205	094000	2308575	4480	4480	4480	4480	0
590	20250205	093900	2308575	4480	4480	4480	4480	0
591	20250205	093800	2308575	4480	4480	4480	4480	0
592	20250205	093700	2308575	4480	4480	4480	4480	0
593	20250205	093600	2308575	4480	4480	4480	4480	0
594	20250205	093500	2308575	4480	4480	4480	4480	0
595	20250205	093400	2308575	4480	4480	4480	4480	0
596	20250205	093300	2308575	4480	4480	4480	4480	2
597	20250205	093200	2299615	4485	4485	4485	4485	2
598	20250205	093100	2290645	4500	4500	4500	4500	19
599	20250205	093000	2205145	4445	4445	4445	4445	0
600	20250205	092900	2205145	4445	4445	4445	4445	0
601	20250205	092800	2205145	4445	4445	4445	4445	0
602	20250205	092700	2205145	4445	4445	4445	4445	0
603	20250205	092600	2205145	4445	4445	4445	4445	0
604	20250205	092500	2205145	4445	4445	4445	4445	0
605	20250205	092400	2205145	4445	4445	4445	4445	0
606	20250205	092300	2205145	4445	4445	4445	4445	0
607	20250205	092200	2205145	4445	4445	4445	4445	0
608	20250205	092100	2205145	4445	4445	4445	4445	0
609	20250205	092000	2205145	4445	4445	4445	4445	0
610	20250205	091900	2205145	4445	4445	4445	4445	0
611	20250205	091800	2205145	4445	4445	4445	4445	0
612	20250205	091700	2205145	4445	4445	4445	4445	0
613	20250205	091600	2205145	4445	4445	4445	4445	0
614	20250205	091500	2205145	4445	4445	4445	4445	0
615	20250205	091400	2205145	4445	4445	4445	4445	0
616	20250205	091300	2205145	4445	4445	4445	4445	0
617	20250205	091200	2205145	4445	4445	4445	4445	0
618	20250205	091100	2205145	4445	4445	4445	4445	2
619	20250205	091000	2196255	4650	4650	4650	4650	0
620	20250205	090900	2196255	4650	4650	4650	4650	0
621	20250205	090800	2196255	4650	4650	4650	4650	0
622	20250205	090700	2196255	4650	4650	4650	4650	0
623	20250205	090600	2196255	4650	4650	4650	4650	0
624	20250205	090500	2196255	4650	4650	4650	4650	0
625	20250205	090400	2196255	4650	4650	4650	4650	0
626	20250205	090300	2196255	4650	4485	4650	4485	478
627	20250205	090200	0	4485	4485	4485	4485	0
628	20250205	090100	0	4485	4485	4485	4485	0
629	20250205	090000	0	4485	4485	4485	4485	0