KissMeData/003680/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184100	41096805	4840	4840	4840	4840	329
3	20250207	184000	41096805	4840	4840	4840	4840	0
4	20250207	183900	41096805	4840	4840	4840	4840	0
5	20250207	183800	41096805	4840	4840	4840	4840	0
6	20250207	183700	41096805	4840	4840	4840	4840	0
7	20250207	183600	41096805	4840	4840	4840	4840	0
8	20250207	183500	41096805	4840	4840	4840	4840	0
9	20250207	183400	41096805	4840	4840	4840	4840	0
10	20250207	183300	41096805	4840	4840	4840	4840	0
11	20250207	183200	41096805	4840	4840	4840	4840	0
12	20250207	183100	41096805	4840	4840	4840	4840	0
13	20250207	183000	41096805	4840	4840	4840	4840	0
14	20250207	182900	41096805	4840	4840	4840	4840	0
15	20250207	182800	41096805	4840	4840	4840	4840	0
16	20250207	182700	41096805	4840	4840	4840	4840	0
17	20250207	182600	41096805	4840	4840	4840	4840	0
18	20250207	182500	41096805	4840	4840	4840	4840	0
19	20250207	182400	41096805	4840	4840	4840	4840	0
20	20250207	182300	41096805	4840	4840	4840	4840	0
21	20250207	182200	41096805	4840	4840	4840	4840	0
22	20250207	182100	41096805	4840	4840	4840	4840	0
23	20250207	182000	41096805	4840	4840	4840	4840	0
24	20250207	181900	41096805	4840	4840	4840	4840	0
25	20250207	181800	41096805	4840	4840	4840	4840	0
26	20250207	181700	41096805	4840	4840	4840	4840	0
27	20250207	181600	41096805	4840	4840	4840	4840	0
28	20250207	181500	41096805	4840	4840	4840	4840	0
29	20250207	181400	41096805	4840	4840	4840	4840	0
30	20250207	181300	41096805	4840	4840	4840	4840	0
31	20250207	181200	41096805	4840	4840	4840	4840	0
32	20250207	181100	41096805	4840	4840	4840	4840	329
33	20250207	181000	41096805	4840	4840	4840	4840	0
34	20250207	180900	41096805	4840	4840	4840	4840	0
35	20250207	180800	41096805	4840	4840	4840	4840	0
36	20250207	180700	41096805	4840	4840	4840	4840	0
37	20250207	180600	41096805	4840	4840	4840	4840	0
38	20250207	180500	41096805	4840	4840	4840	4840	0
39	20250207	180400	41096805	4840	4840	4840	4840	0
40	20250207	180300	41096805	4840	4840	4840	4840	0
41	20250207	180200	41096805	4840	4840	4840	4840	0
42	20250207	180100	41096805	4840	4840	4840	4840	0
43	20250207	180000	41096805	4840	4840	4840	4840	0
44	20250207	175900	41096805	4840	4840	4840	4840	0
45	20250207	175800	41096805	4840	4840	4840	4840	0
46	20250207	175700	41096805	4840	4840	4840	4840	0
47	20250207	175600	41096805	4840	4840	4840	4840	0
48	20250207	175500	41096805	4840	4840	4840	4840	0
49	20250207	175400	41096805	4840	4840	4840	4840	0
50	20250207	175300	41096805	4840	4840	4840	4840	0
51	20250207	175200	41096805	4840	4840	4840	4840	0
52	20250207	175100	41096805	4840	4840	4840	4840	0
53	20250207	175000	41096805	4840	4840	4840	4840	0
54	20250207	174900	41096805	4840	4840	4840	4840	0
55	20250207	174800	41096805	4840	4840	4840	4840	0
56	20250207	174700	41096805	4840	4840	4840	4840	0
57	20250207	174600	41096805	4840	4840	4840	4840	0
58	20250207	174500	41096805	4840	4840	4840	4840	0
59	20250207	174400	41096805	4840	4840	4840	4840	0
60	20250207	174300	41096805	4840	4840	4840	4840	0
61	20250207	174200	41096805	4840	4840	4840	4840	0
62	20250207	174100	41096805	4840	4840	4840	4840	329
63	20250207	174000	41096805	4840	4840	4840	4840	0
64	20250207	173900	41096805	4840	4840	4840	4840	0
65	20250207	173800	41096805	4840	4840	4840	4840	0
66	20250207	173700	41096805	4840	4840	4840	4840	0
67	20250207	173600	41096805	4840	4840	4840	4840	0
68	20250207	173500	41096805	4840	4840	4840	4840	0
69	20250207	173400	41096805	4840	4840	4840	4840	0
70	20250207	173300	41096805	4840	4840	4840	4840	0
71	20250207	173200	41096805	4840	4840	4840	4840	0
72	20250207	173100	41096805	4840	4840	4840	4840	0
73	20250207	173000	41096805	4840	4840	4840	4840	0
74	20250207	172900	41096805	4840	4840	4840	4840	0
75	20250207	172800	41096805	4840	4840	4840	4840	0
76	20250207	172700	41096805	4840	4840	4840	4840	0
77	20250207	172600	41096805	4840	4840	4840	4840	0
78	20250207	172500	41096805	4840	4840	4840	4840	0
79	20250207	172400	41096805	4840	4840	4840	4840	0
80	20250207	172300	41096805	4840	4840	4840	4840	0
81	20250207	172200	41096805	4840	4840	4840	4840	0
82	20250207	172100	41096805	4840	4840	4840	4840	0
83	20250207	172000	41096805	4840	4840	4840	4840	0
84	20250207	171900	41096805	4840	4840	4840	4840	0
85	20250207	171800	41096805	4840	4840	4840	4840	0
86	20250207	171700	41096805	4840	4840	4840	4840	0
87	20250207	171600	41096805	4840	4840	4840	4840	0
88	20250207	171500	41096805	4840	4840	4840	4840	0
89	20250207	171400	41096805	4840	4840	4840	4840	0
90	20250207	171300	41096805	4840	4840	4840	4840	0
91	20250207	171200	41096805	4840	4840	4840	4840	0
92	20250207	171100	41096805	4840	4840	4840	4840	329
93	20250207	171000	41096805	4840	4840	4840	4840	0
94	20250207	170900	41096805	4840	4840	4840	4840	0
95	20250207	170800	41096805	4840	4840	4840	4840	0
96	20250207	170700	41096805	4840	4840	4840	4840	0
97	20250207	170600	41096805	4840	4840	4840	4840	0
98	20250207	170500	41096805	4840	4840	4840	4840	0
99	20250207	170400	41096805	4840	4840	4840	4840	0
100	20250207	170300	41096805	4840	4840	4840	4840	0
101	20250207	170200	41096805	4840	4840	4840	4840	0
102	20250207	170100	41096805	4840	4840	4840	4840	0
103	20250207	170000	41096805	4840	4840	4840	4840	0
104	20250207	165900	41096805	4840	4840	4840	4840	0
105	20250207	165800	41096805	4840	4840	4840	4840	0
106	20250207	165700	41096805	4840	4840	4840	4840	0
107	20250207	165600	41096805	4840	4840	4840	4840	0
108	20250207	165500	41096805	4840	4840	4840	4840	0
109	20250207	165400	41096805	4840	4840	4840	4840	0
110	20250207	165300	41096805	4840	4840	4840	4840	0
111	20250207	165200	41096805	4840	4840	4840	4840	0
112	20250207	165100	41096805	4840	4840	4840	4840	0
113	20250207	165000	41096805	4840	4840	4840	4840	0
114	20250207	164900	41096805	4840	4840	4840	4840	0
115	20250207	164800	41096805	4840	4840	4840	4840	0
116	20250207	164700	41096805	4840	4840	4840	4840	0
117	20250207	164600	41096805	4840	4840	4840	4840	0
118	20250207	164500	41096805	4840	4840	4840	4840	0
119	20250207	164400	41096805	4840	4840	4840	4840	0
120	20250207	164300	41096805	4840	4840	4840	4840	0
121	20250207	164200	41096805	4840	4840	4840	4840	0
122	20250207	164100	41096805	4840	4840	4840	4840	329
123	20250207	164000	41096805	4840	4840	4840	4840	0
124	20250207	163900	41096805	4840	4840	4840	4840	0
125	20250207	163800	41096805	4840	4840	4840	4840	0
126	20250207	163700	41096805	4840	4840	4840	4840	0
127	20250207	163600	41096805	4840	4840	4840	4840	0
128	20250207	163500	41096805	4840	4840	4840	4840	0
129	20250207	163400	41096805	4840	4840	4840	4840	0
130	20250207	163300	41096805	4840	4840	4840	4840	0
131	20250207	163200	41096805	4840	4840	4840	4840	0
132	20250207	163100	41096805	4840	4840	4840	4840	0
133	20250207	163000	41096805	4840	4840	4840	4840	0
134	20250207	162900	41096805	4840	4840	4840	4840	0
135	20250207	162800	41096805	4840	4840	4840	4840	0
136	20250207	162700	41096805	4840	4840	4840	4840	0
137	20250207	162600	41096805	4840	4840	4840	4840	0
138	20250207	162500	41096805	4840	4840	4840	4840	0
139	20250207	162400	41096805	4840	4840	4840	4840	0
140	20250207	162300	41096805	4840	4840	4840	4840	0
141	20250207	162200	41096805	4840	4840	4840	4840	0
142	20250207	162100	41096805	4840	4840	4840	4840	0
143	20250207	162000	41096805	4840	4840	4840	4840	0
144	20250207	161900	41096805	4840	4840	4840	4840	0
145	20250207	161800	41096805	4840	4840	4840	4840	0
146	20250207	161700	41096805	4840	4840	4840	4840	0
147	20250207	161600	41096805	4840	4840	4840	4840	0
148	20250207	161500	41096805	4840	4840	4840	4840	0
149	20250207	161400	41096805	4840	4840	4840	4840	0
150	20250207	161300	41096805	4840	4840	4840	4840	0
151	20250207	161200	41096805	4840	4840	4840	4840	0
152	20250207	161100	41096805	4840	4840	4840	4840	329
153	20250207	161000	41096805	4840	4840	4840	4840	0
154	20250207	160900	41096805	4840	4840	4840	4840	0
155	20250207	160800	41096805	4840	4840	4840	4840	0
156	20250207	160700	41096805	4840	4840	4840	4840	0
157	20250207	160600	41096805	4840	4840	4840	4840	0
158	20250207	160500	41096805	4840	4840	4840	4840	0
159	20250207	160400	41096805	4840	4840	4840	4840	0
160	20250207	160300	41096805	4840	4840	4840	4840	0
161	20250207	160200	41096805	4840	4840	4840	4840	0
162	20250207	160100	41096805	4840	4840	4840	4840	0
163	20250207	160000	41096805	4840	4840	4840	4840	0
164	20250207	155900	41096805	4840	4840	4840	4840	0
165	20250207	155800	41096805	4840	4840	4840	4840	0
166	20250207	155700	41096805	4840	4840	4840	4840	0
167	20250207	155600	41096805	4840	4840	4840	4840	0
168	20250207	155500	41096805	4840	4840	4840	4840	0
169	20250207	155400	41096805	4840	4840	4840	4840	0
170	20250207	155300	41096805	4840	4840	4840	4840	0
171	20250207	155200	41096805	4840	4840	4840	4840	0
172	20250207	155100	41096805	4840	4840	4840	4840	0
173	20250207	155000	41096805	4840	4840	4840	4840	0
174	20250207	154900	41096805	4840	4840	4840	4840	0
175	20250207	154800	41096805	4840	4840	4840	4840	0
176	20250207	154700	41096805	4840	4840	4840	4840	0
177	20250207	154600	41096805	4840	4840	4840	4840	0
178	20250207	154500	41096805	4840	4840	4840	4840	0
179	20250207	154400	41096805	4840	4840	4840	4840	0
180	20250207	154300	41096805	4840	4840	4840	4840	0
181	20250207	154200	41096805	4840	4840	4840	4840	0
182	20250207	154100	41096805	4840	4840	4840	4840	329
183	20250207	154000	41096805	4840	4840	4840	4840	0
184	20250207	153900	41096805	4840	4840	4840	4840	0
185	20250207	153800	41096805	4840	4840	4840	4840	0
186	20250207	153700	41096805	4840	4840	4840	4840	0
187	20250207	153600	41096805	4840	4840	4840	4840	0
188	20250207	153500	41096805	4840	4840	4840	4840	0
189	20250207	153400	41096805	4840	4840	4840	4840	0
190	20250207	153300	41096805	4840	4840	4840	4840	0
191	20250207	153200	41096805	4840	4840	4840	4840	0
192	20250207	153100	41096805	4840	4840	4840	4840	0
193	20250207	153000	41096805	4840	4840	4840	4840	329
194	20250207	152900	39504445	4840	4840	4840	4840	0
195	20250207	152800	39504445	4840	4840	4840	4840	0
196	20250207	152700	39504445	4840	4840	4840	4840	0
197	20250207	152600	39504445	4840	4840	4840	4840	0
198	20250207	152500	39504445	4840	4840	4840	4840	0
199	20250207	152400	39504445	4840	4840	4840	4840	0
200	20250207	152300	39504445	4840	4840	4840	4840	0
201	20250207	152200	39504445	4840	4840	4840	4840	0
202	20250207	152100	39504445	4840	4840	4840	4840	0
203	20250207	152000	39504445	4840	4840	4840	4840	0
204	20250207	151900	39504445	4840	4840	4840	4840	0
205	20250207	151800	39504445	4840	4840	4840	4840	0
206	20250207	151700	39504445	4840	4840	4840	4840	0
207	20250207	151600	39504445	4840	4840	4840	4840	0
208	20250207	151500	39504445	4840	4840	4840	4840	0
209	20250207	151400	39504445	4840	4840	4840	4840	400
210	20250207	151300	37568445	4820	4825	4825	4820	516
211	20250207	151200	35080170	4830	4830	4830	4830	1
212	20250207	151100	35075340	4825	4825	4825	4825	0
213	20250207	151000	35075340	4825	4825	4825	4825	0
214	20250207	150900	35075340	4825	4825	4825	4825	0
215	20250207	150800	35075340	4825	4825	4825	4825	0
216	20250207	150700	35075340	4825	4825	4825	4825	0
217	20250207	150600	35075340	4825	4825	4825	4825	302
218	20250207	150500	33618190	4825	4825	4825	4825	0
219	20250207	150400	33618190	4825	4825	4825	4825	0
220	20250207	150300	33618190	4825	4825	4825	4825	0
221	20250207	150200	33618190	4825	4825	4825	4825	0
222	20250207	150100	33618190	4825	4825	4825	4825	0
223	20250207	150000	33618190	4825	4825	4825	4825	0
224	20250207	145900	33618190	4825	4825	4825	4825	0
225	20250207	145800	33618190	4825	4840	4840	4825	536
226	20250207	145700	31024070	4840	4840	4840	4840	0
227	20250207	145600	31024070	4840	4840	4840	4840	0
228	20250207	145500	31024070	4840	4840	4840	4840	0
229	20250207	145400	31024070	4840	4840	4840	4840	0
230	20250207	145300	31024070	4840	4840	4840	4840	0
231	20250207	145200	31024070	4840	4840	4840	4840	0
232	20250207	145100	31024070	4840	4840	4840	4840	0
233	20250207	145000	31024070	4840	4840	4840	4840	0
234	20250207	144900	31024070	4840	4840	4840	4840	0
235	20250207	144800	31024070	4840	4840	4840	4840	0
236	20250207	144700	31024070	4840	4840	4840	4840	0
237	20250207	144600	31024070	4840	4840	4840	4840	0
238	20250207	144500	31024070	4840	4835	4840	4835	50
239	20250207	144400	30782210	4835	4835	4835	4835	0
240	20250207	144300	30782210	4835	4835	4835	4835	0
241	20250207	144200	30782210	4835	4835	4835	4835	0
242	20250207	144100	30782210	4835	4835	4835	4835	0
243	20250207	144000	30782210	4835	4835	4835	4835	0
244	20250207	143900	30782210	4835	4835	4835	4835	0
245	20250207	143800	30782210	4835	4835	4835	4835	0
246	20250207	143700	30782210	4835	4835	4835	4835	0
247	20250207	143600	30782210	4835	4835	4835	4835	0
248	20250207	143500	30782210	4835	4835	4835	4835	0
249	20250207	143400	30782210	4835	4835	4835	4835	0
250	20250207	143300	30782210	4835	4835	4835	4835	0
251	20250207	143200	30782210	4835	4835	4835	4835	0
252	20250207	143100	30782210	4835	4835	4835	4835	0
253	20250207	143000	30782210	4835	4835	4835	4835	0
254	20250207	142900	30782210	4835	4835	4835	4835	2
255	20250207	142800	30772540	4820	4820	4820	4820	0
256	20250207	142700	30772540	4820	4820	4820	4820	0
257	20250207	142600	30772540	4820	4820	4820	4820	0
258	20250207	142500	30772540	4820	4820	4820	4820	0
259	20250207	142400	30772540	4820	4820	4820	4820	0
260	20250207	142300	30772540	4820	4820	4820	4820	0
261	20250207	142200	30772540	4820	4820	4820	4820	0
262	20250207	142100	30772540	4820	4820	4820	4820	0
263	20250207	142000	30772540	4820	4820	4820	4820	0
264	20250207	141900	30772540	4820	4820	4820	4820	0
265	20250207	141800	30772540	4820	4820	4820	4820	0
266	20250207	141700	30772540	4820	4820	4820	4820	0
267	20250207	141600	30772540	4820	4820	4820	4820	0
268	20250207	141500	30772540	4820	4820	4820	4820	0
269	20250207	141400	30772540	4820	4820	4820	4820	0
270	20250207	141300	30772540	4820	4820	4820	4820	120
271	20250207	141200	30194140	4820	4820	4820	4820	0
272	20250207	141100	30194140	4820	4820	4820	4820	0
273	20250207	141000	30194140	4820	4820	4820	4820	0
274	20250207	140900	30194140	4820	4835	4835	4820	22
275	20250207	140800	30087785	4835	4835	4835	4835	0
276	20250207	140700	30087785	4835	4835	4835	4835	0
277	20250207	140600	30087785	4835	4835	4835	4835	0
278	20250207	140500	30087785	4835	4835	4835	4835	0
279	20250207	140400	30087785	4835	4835	4835	4835	0
280	20250207	140300	30087785	4835	4835	4835	4835	0
281	20250207	140200	30087785	4835	4835	4835	4835	0
282	20250207	140100	30087785	4835	4835	4835	4835	0
283	20250207	140000	30087785	4835	4835	4835	4835	0
284	20250207	135900	30087785	4835	4835	4835	4835	0
285	20250207	135800	30087785	4835	4835	4835	4835	0
286	20250207	135700	30087785	4835	4835	4835	4835	0
287	20250207	135600	30087785	4835	4835	4835	4835	0
288	20250207	135500	30087785	4835	4835	4835	4835	0
289	20250207	135400	30087785	4835	4835	4835	4835	0
290	20250207	135300	30087785	4835	4835	4835	4835	0
291	20250207	135200	30087785	4835	4835	4835	4835	38
292	20250207	135100	29904055	4835	4835	4835	4835	1
293	20250207	135000	29899220	4820	4820	4820	4820	0
294	20250207	134900	29899220	4820	4820	4820	4820	0
295	20250207	134800	29899220	4820	4820	4820	4820	0
296	20250207	134700	29899220	4820	4820	4820	4820	0
297	20250207	134600	29899220	4820	4820	4820	4820	0
298	20250207	134500	29899220	4820	4820	4820	4820	0
299	20250207	134400	29899220	4820	4820	4820	4820	0
300	20250207	134300	29899220	4820	4820	4820	4820	11
301	20250207	134200	29846200	4820	4820	4820	4820	0
302	20250207	134100	29846200	4820	4820	4820	4820	10
303	20250207	134000	29798000	4850	4850	4850	4850	0
304	20250207	133900	29798000	4850	4850	4850	4850	0
305	20250207	133800	29798000	4850	4850	4850	4850	0
306	20250207	133700	29798000	4850	4850	4850	4850	0
307	20250207	133600	29798000	4850	4845	4850	4845	15
308	20250207	133500	29725310	4810	4810	4810	4810	0
309	20250207	133400	29725310	4810	4810	4810	4810	0
310	20250207	133300	29725310	4810	4810	4810	4810	0
311	20250207	133200	29725310	4810	4810	4810	4810	0
312	20250207	133100	29725310	4810	4810	4810	4810	0
313	20250207	133000	29725310	4810	4810	4810	4810	0
314	20250207	132900	29725310	4810	4810	4810	4810	0
315	20250207	132800	29725310	4810	4820	4820	4810	1146
316	20250207	132700	24207885	4820	4820	4820	4820	30
317	20250207	132600	24063285	4820	4820	4820	4820	0
318	20250207	132500	24063285	4820	4820	4820	4820	0
319	20250207	132400	24063285	4820	4820	4820	4820	0
320	20250207	132300	24063285	4820	4820	4820	4820	0
321	20250207	132200	24063285	4820	4820	4820	4820	0
322	20250207	132100	24063285	4820	4820	4820	4820	0
323	20250207	132000	24063285	4820	4820	4820	4820	200
324	20250207	131900	23099285	4825	4825	4825	4825	0
325	20250207	131800	23099285	4825	4825	4825	4825	1
326	20250207	131700	23094460	4825	4825	4825	4825	20
327	20250207	131600	22997960	4820	4820	4820	4820	0
328	20250207	131500	22997960	4820	4820	4820	4820	0
329	20250207	131400	22997960	4820	4820	4820	4820	0
330	20250207	131300	22997960	4820	4820	4820	4820	0
331	20250207	131200	22997960	4820	4820	4820	4820	0
332	20250207	131100	22997960	4820	4820	4820	4820	0
333	20250207	131000	22997960	4820	4820	4820	4820	0
334	20250207	130900	22997960	4820	4820	4820	4820	0
335	20250207	130800	22997960	4820	4820	4820	4820	0
336	20250207	130700	22997960	4820	4820	4820	4820	0
337	20250207	130600	22997960	4820	4820	4820	4820	0
338	20250207	130500	22997960	4820	4820	4820	4820	0
339	20250207	130400	22997960	4820	4820	4820	4820	0
340	20250207	130300	22997960	4820	4820	4820	4820	0
341	20250207	130200	22997960	4820	4820	4820	4820	0
342	20250207	130100	22997960	4820	4820	4820	4820	0
343	20250207	130000	22997960	4820	4820	4820	4820	0
344	20250207	125900	22997960	4820	4820	4820	4820	0
345	20250207	125800	22997960	4820	4820	4820	4820	0
346	20250207	125700	22997960	4820	4820	4820	4820	0
347	20250207	125600	22997960	4820	4825	4825	4820	358
348	20250207	125500	21272250	4815	4815	4815	4815	0
349	20250207	125400	21272250	4815	4815	4815	4815	0
350	20250207	125300	21272250	4815	4815	4815	4815	0
351	20250207	125200	21272250	4815	4815	4815	4815	0
352	20250207	125100	21272250	4815	4815	4815	4815	0
353	20250207	125000	21272250	4815	4815	4815	4815	0
354	20250207	124900	21272250	4815	4815	4815	4815	0
355	20250207	124800	21272250	4815	4815	4815	4815	0
356	20250207	124700	21272250	4815	4815	4815	4815	0
357	20250207	124600	21272250	4815	4815	4815	4815	0
358	20250207	124500	21272250	4815	4815	4815	4815	0
359	20250207	124400	21272250	4815	4815	4815	4815	0
360	20250207	124300	21272250	4815	4815	4815	4815	0
361	20250207	124200	21272250	4815	4815	4815	4815	0
362	20250207	124100	21272250	4815	4815	4815	4815	0
363	20250207	124000	21272250	4815	4815	4815	4815	0
364	20250207	123900	21272250	4815	4815	4815	4815	0
365	20250207	123800	21272250	4815	4815	4815	4815	0
366	20250207	123700	21272250	4815	4815	4815	4815	0
367	20250207	123600	21272250	4815	4830	4830	4815	180
368	20250207	123500	20404615	4845	4845	4845	4845	0
369	20250207	123400	20404615	4845	4845	4845	4845	0
370	20250207	123300	20404615	4845	4845	4845	4845	0
371	20250207	123200	20404615	4845	4845	4845	4845	0
372	20250207	123100	20404615	4845	4845	4845	4845	0
373	20250207	123000	20404615	4845	4845	4845	4845	0
374	20250207	122900	20404615	4845	4845	4845	4845	0
375	20250207	122800	20404615	4845	4845	4845	4845	0
376	20250207	122700	20404615	4845	4845	4845	4845	0
377	20250207	122600	20404615	4845	4845	4845	4845	0
378	20250207	122500	20404615	4845	4845	4845	4845	0
379	20250207	122400	20404615	4845	4845	4845	4845	0
380	20250207	122300	20404615	4845	4845	4845	4845	0
381	20250207	122200	20404615	4845	4845	4845	4845	0
382	20250207	122100	20404615	4845	4845	4845	4845	30
383	20250207	122000	20259265	4845	4845	4845	4845	0
384	20250207	121900	20259265	4845	4845	4845	4845	0
385	20250207	121800	20259265	4845	4845	4845	4845	0
386	20250207	121700	20259265	4845	4845	4845	4845	0
387	20250207	121600	20259265	4845	4845	4845	4845	0
388	20250207	121500	20259265	4845	4845	4845	4845	0
389	20250207	121400	20259265	4845	4845	4845	4845	0
390	20250207	121300	20259265	4845	4845	4845	4845	0
391	20250207	121200	20259265	4845	4845	4845	4845	5
392	20250207	121100	20235040	4830	4830	4830	4830	0
393	20250207	121000	20235040	4830	4830	4830	4830	0
394	20250207	120900	20235040	4830	4835	4835	4830	748
395	20250207	120800	16620870	4840	4840	4840	4840	120
396	20250207	120700	16040070	4855	4855	4855	4855	0
397	20250207	120600	16040070	4855	4855	4855	4855	0
398	20250207	120500	16040070	4855	4855	4855	4855	0
399	20250207	120400	16040070	4855	4855	4855	4855	0
400	20250207	120300	16040070	4855	4855	4855	4855	0
401	20250207	120200	16040070	4855	4855	4855	4855	0
402	20250207	120100	16040070	4855	4855	4855	4855	0
403	20250207	120000	16040070	4855	4855	4855	4855	0
404	20250207	115900	16040070	4855	4855	4855	4855	0
405	20250207	115800	16040070	4855	4855	4855	4855	0
406	20250207	115700	16040070	4855	4855	4855	4855	0
407	20250207	115600	16040070	4855	4855	4855	4855	0
408	20250207	115500	16040070	4855	4855	4855	4855	0
409	20250207	115400	16040070	4855	4855	4855	4855	0
410	20250207	115300	16040070	4855	4855	4855	4855	0
411	20250207	115200	16040070	4855	4855	4855	4855	0
412	20250207	115100	16040070	4855	4855	4855	4855	0
413	20250207	115000	16040070	4855	4855	4855	4855	0
414	20250207	114900	16040070	4855	4855	4855	4855	0
415	20250207	114800	16040070	4855	4855	4855	4855	0
416	20250207	114700	16040070	4855	4855	4855	4855	0
417	20250207	114600	16040070	4855	4855	4855	4855	0
418	20250207	114500	16040070	4855	4855	4855	4855	0
419	20250207	114400	16040070	4855	4855	4855	4855	0
420	20250207	114300	16040070	4855	4855	4855	4855	0
421	20250207	114200	16040070	4855	4855	4855	4855	0
422	20250207	114100	16040070	4855	4855	4855	4855	0
423	20250207	114000	16040070	4855	4855	4855	4855	0
424	20250207	113900	16040070	4855	4855	4855	4855	0
425	20250207	113800	16040070	4855	4855	4855	4855	0
426	20250207	113700	16040070	4855	4855	4855	4855	0
427	20250207	113600	16040070	4855	4855	4855	4855	0
428	20250207	113500	16040070	4855	4855	4855	4855	0
429	20250207	113400	16040070	4855	4845	4855	4845	32
430	20250207	113300	15884830	4845	4845	4845	4845	59
431	20250207	113200	15598975	4845	4845	4845	4845	0
432	20250207	113100	15598975	4845	4845	4845	4845	0
433	20250207	113000	15598975	4845	4845	4845	4845	0
434	20250207	112900	15598975	4845	4845	4845	4845	1
435	20250207	112800	15594130	4850	4850	4850	4850	0
436	20250207	112700	15594130	4850	4850	4850	4850	0
437	20250207	112600	15594130	4850	4850	4850	4850	0
438	20250207	112500	15594130	4850	4850	4850	4850	0
439	20250207	112400	15594130	4850	4850	4850	4850	0
440	20250207	112300	15594130	4850	4850	4850	4850	0
441	20250207	112200	15594130	4850	4850	4850	4850	0
442	20250207	112100	15594130	4850	4850	4850	4850	0
443	20250207	112000	15594130	4850	4850	4850	4850	0
444	20250207	111900	15594130	4850	4850	4850	4850	0
445	20250207	111800	15594130	4850	4850	4850	4850	0
446	20250207	111700	15594130	4850	4850	4850	4850	0
447	20250207	111600	15594130	4850	4850	4850	4850	0
448	20250207	111500	15594130	4850	4850	4850	4850	0
449	20250207	111400	15594130	4850	4850	4850	4850	0
450	20250207	111300	15594130	4850	4850	4850	4850	0
451	20250207	111200	15594130	4850	4850	4850	4850	0
452	20250207	111100	15594130	4850	4850	4850	4850	0
453	20250207	111000	15594130	4850	4850	4850	4850	0
454	20250207	110900	15594130	4850	4850	4850	4850	0
455	20250207	110800	15594130	4850	4850	4850	4850	0
456	20250207	110700	15594130	4850	4850	4850	4850	0
457	20250207	110600	15594130	4850	4850	4850	4850	0
458	20250207	110500	15594130	4850	4850	4850	4850	0
459	20250207	110400	15594130	4850	4850	4850	4850	160
460	20250207	110300	14818130	4850	4850	4850	4850	20
461	20250207	110200	14721130	4850	4850	4850	4850	10
462	20250207	110100	14672630	4850	4850	4850	4850	300
463	20250207	110000	13217630	4850	4850	4850	4850	150
464	20250207	105900	12490130	4840	4840	4840	4840	0
465	20250207	105800	12490130	4840	4840	4840	4840	0
466	20250207	105700	12490130	4840	4840	4840	4840	0
467	20250207	105600	12490130	4840	4840	4840	4840	6
468	20250207	105500	12461090	4840	4840	4840	4840	0
469	20250207	105400	12461090	4840	4840	4840	4840	0
470	20250207	105300	12461090	4840	4840	4840	4840	0
471	20250207	105200	12461090	4840	4840	4840	4840	0
472	20250207	105100	12461090	4840	4840	4840	4840	0
473	20250207	105000	12461090	4840	4840	4840	4840	0
474	20250207	104900	12461090	4840	4840	4840	4840	0
475	20250207	104800	12461090	4840	4840	4840	4840	0
476	20250207	104700	12461090	4840	4840	4840	4840	0
477	20250207	104600	12461090	4840	4840	4840	4840	0
478	20250207	104500	12461090	4840	4840	4840	4840	0
479	20250207	104400	12461090	4840	4840	4840	4840	0
480	20250207	104300	12461090	4840	4840	4840	4840	0
481	20250207	104200	12461090	4840	4840	4840	4840	1
482	20250207	104100	12456250	4835	4835	4835	4835	0
483	20250207	104000	12456250	4835	4835	4835	4835	0
484	20250207	103900	12456250	4835	4835	4835	4835	0
485	20250207	103800	12456250	4835	4835	4835	4835	0
486	20250207	103700	12456250	4835	4835	4835	4835	0
487	20250207	103600	12456250	4835	4835	4835	4835	26
488	20250207	103500	12330540	4830	4830	4830	4830	0
489	20250207	103400	12330540	4830	4830	4830	4830	0
490	20250207	103300	12330540	4830	4835	4835	4830	212
491	20250207	103200	11306365	4835	4835	4835	4835	0
492	20250207	103100	11306365	4835	4835	4835	4835	0
493	20250207	103000	11306365	4835	4835	4835	4835	0
494	20250207	102900	11306365	4835	4835	4835	4835	0
495	20250207	102800	11306365	4835	4835	4835	4835	0
496	20250207	102700	11306365	4835	4835	4835	4835	0
497	20250207	102600	11306365	4835	4835	4835	4835	180
498	20250207	102500	10436065	4855	4855	4855	4855	0
499	20250207	102400	10436065	4855	4855	4855	4855	0
500	20250207	102300	10436065	4855	4855	4855	4855	0
501	20250207	102200	10436065	4855	4855	4855	4855	0
502	20250207	102100	10436065	4855	4855	4855	4855	20
503	20250207	102000	10338965	4855	4855	4855	4855	0
504	20250207	101900	10338965	4855	4855	4855	4855	0
505	20250207	101800	10338965	4855	4855	4855	4855	0
506	20250207	101700	10338965	4855	4855	4855	4855	0
507	20250207	101600	10338965	4855	4855	4855	4855	0
508	20250207	101500	10338965	4855	4835	4855	4835	499
509	20250207	101400	7920320	4855	4855	4855	4855	50
510	20250207	101300	7677570	4855	4855	4855	4855	1
511	20250207	101200	7672715	4855	4855	4855	4855	0
512	20250207	101100	7672715	4855	4855	4855	4855	0
513	20250207	101000	7672715	4855	4855	4855	4855	0
514	20250207	100900	7672715	4855	4855	4855	4855	0
515	20250207	100800	7672715	4855	4855	4855	4855	0
516	20250207	100700	7672715	4855	4855	4855	4855	0
517	20250207	100600	7672715	4855	4855	4855	4855	0
518	20250207	100500	7672715	4855	4855	4855	4855	1
519	20250207	100400	7667860	4840	4840	4840	4840	0
520	20250207	100300	7667860	4840	4840	4840	4840	0
521	20250207	100200	7667860	4840	4840	4840	4840	0
522	20250207	100100	7667860	4840	4840	4840	4840	0
523	20250207	100000	7667860	4840	4840	4840	4840	0
524	20250207	095900	7667860	4840	4840	4840	4840	44
525	20250207	095800	7454900	4860	4860	4860	4860	0
526	20250207	095700	7454900	4860	4860	4860	4860	0
527	20250207	095600	7454900	4860	4860	4860	4860	1
528	20250207	095500	7450040	4860	4860	4860	4860	0
529	20250207	095400	7450040	4860	4860	4860	4860	0
530	20250207	095300	7450040	4860	4860	4860	4860	2
531	20250207	095200	7440320	4860	4860	4860	4860	0
532	20250207	095100	7440320	4860	4855	4860	4855	3
533	20250207	095000	7425750	4855	4855	4855	4855	5
534	20250207	094900	7401475	4855	4855	4855	4855	0
535	20250207	094800	7401475	4855	4855	4855	4855	0
536	20250207	094700	7401475	4855	4855	4855	4855	23
537	20250207	094600	7289810	4855	4855	4855	4855	1
538	20250207	094500	7284955	4840	4840	4840	4840	0
539	20250207	094400	7284955	4840	4840	4840	4840	0
540	20250207	094300	7284955	4840	4840	4840	4840	0
541	20250207	094200	7284955	4840	4840	4840	4840	0
542	20250207	094100	7284955	4840	4840	4840	4840	0
543	20250207	094000	7284955	4840	4840	4840	4840	0
544	20250207	093900	7284955	4840	4840	4840	4840	0
545	20250207	093800	7284955	4840	4840	4840	4840	34
546	20250207	093700	7120395	4870	4870	4870	4870	102
547	20250207	093600	6623655	4870	4870	4870	4870	1
548	20250207	093500	6618785	4840	4840	4840	4840	0
549	20250207	093400	6618785	4840	4840	4840	4840	0
550	20250207	093300	6618785	4840	4840	4840	4840	10
551	20250207	093200	6570385	4840	4840	4840	4840	0
552	20250207	093100	6570385	4840	4840	4840	4840	0
553	20250207	093000	6570385	4840	4840	4840	4840	31
554	20250207	092900	6420345	4840	4845	4845	4840	56
555	20250207	092800	6149205	4875	4875	4875	4875	5
556	20250207	092700	6124830	4875	4875	4875	4875	0
557	20250207	092600	6124830	4875	4875	4875	4875	0
558	20250207	092500	6124830	4875	4865	4875	4865	500
559	20250207	092400	3687750	4840	4840	4840	4840	10
560	20250207	092300	3639350	4845	4860	4860	4845	244
561	20250207	092200	2457150	4865	4865	4865	4865	0
562	20250207	092100	2457150	4865	4865	4865	4865	2
563	20250207	092000	2447420	4870	4870	4870	4870	0
564	20250207	091900	2447420	4870	4870	4870	4870	0
565	20250207	091800	2447420	4870	4870	4870	4870	0
566	20250207	091700	2447420	4870	4875	4875	4870	2
567	20250207	091600	2437675	4875	4875	4875	4875	0
568	20250207	091500	2437675	4875	4875	4875	4875	1
569	20250207	091400	2432800	4875	4875	4875	4875	1
570	20250207	091300	2427925	4880	4880	4880	4880	50
571	20250207	091200	2183925	4870	4870	4870	4870	1
572	20250207	091100	2179055	4880	4875	4880	4875	109
573	20250207	091000	1647195	4855	4855	4855	4855	1
574	20250207	090900	1642340	4875	4850	4875	4850	11
575	20250207	090800	1588740	4875	4870	4875	4870	4
576	20250207	090700	1569245	4865	4855	4865	4855	32
577	20250207	090600	1413725	4850	4845	4850	4845	178
578	20250207	090500	551310	4830	4830	4830	4830	39
579	20250207	090400	362940	4835	4835	4835	4835	0
580	20250207	090300	362940	4835	4835	4835	4835	0
581	20250207	090200	362940	4835	4840	4840	4835	71
582	20250207	090100	19405	4840	4840	4840	4840	1
583	20250207	090000	14565	4845	4860	4860	4845	3