KissMeData/005740/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184600	39327150	5340	5340	5340	5340	21
3	20250207	184500	39327150	5340	5340	5340	5340	0
4	20250207	184400	39327150	5340	5340	5340	5340	0
5	20250207	184300	39327150	5340	5340	5340	5340	0
6	20250207	184200	39327150	5340	5340	5340	5340	0
7	20250207	184100	39327150	5340	5340	5340	5340	0
8	20250207	184000	39327150	5340	5340	5340	5340	0
9	20250207	183900	39327150	5340	5340	5340	5340	0
10	20250207	183800	39327150	5340	5340	5340	5340	0
11	20250207	183700	39327150	5340	5340	5340	5340	0
12	20250207	183600	39327150	5340	5340	5340	5340	0
13	20250207	183500	39327150	5340	5340	5340	5340	0
14	20250207	183400	39327150	5340	5340	5340	5340	0
15	20250207	183300	39327150	5340	5340	5340	5340	0
16	20250207	183200	39327150	5340	5340	5340	5340	0
17	20250207	183100	39327150	5340	5340	5340	5340	0
18	20250207	183000	39327150	5340	5340	5340	5340	0
19	20250207	182900	39327150	5340	5340	5340	5340	0
20	20250207	182800	39327150	5340	5340	5340	5340	0
21	20250207	182700	39327150	5340	5340	5340	5340	0
22	20250207	182600	39327150	5340	5340	5340	5340	0
23	20250207	182500	39327150	5340	5340	5340	5340	0
24	20250207	182400	39327150	5340	5340	5340	5340	0
25	20250207	182300	39327150	5340	5340	5340	5340	0
26	20250207	182200	39327150	5340	5340	5340	5340	0
27	20250207	182100	39327150	5340	5340	5340	5340	0
28	20250207	182000	39327150	5340	5340	5340	5340	0
29	20250207	181900	39327150	5340	5340	5340	5340	0
30	20250207	181800	39327150	5340	5340	5340	5340	0
31	20250207	181700	39327150	5340	5340	5340	5340	0
32	20250207	181600	39327150	5340	5340	5340	5340	21
33	20250207	181500	39327150	5340	5340	5340	5340	0
34	20250207	181400	39327150	5340	5340	5340	5340	0
35	20250207	181300	39327150	5340	5340	5340	5340	0
36	20250207	181200	39327150	5340	5340	5340	5340	0
37	20250207	181100	39327150	5340	5340	5340	5340	0
38	20250207	181000	39327150	5340	5340	5340	5340	0
39	20250207	180900	39327150	5340	5340	5340	5340	0
40	20250207	180800	39327150	5340	5340	5340	5340	0
41	20250207	180700	39327150	5340	5340	5340	5340	0
42	20250207	180600	39327150	5340	5340	5340	5340	0
43	20250207	180500	39327150	5340	5340	5340	5340	0
44	20250207	180400	39327150	5340	5340	5340	5340	0
45	20250207	180300	39327150	5340	5340	5340	5340	0
46	20250207	180200	39327150	5340	5340	5340	5340	0
47	20250207	180100	39327150	5340	5340	5340	5340	0
48	20250207	180000	39327150	5340	5340	5340	5340	0
49	20250207	175900	39327150	5340	5340	5340	5340	0
50	20250207	175800	39327150	5340	5340	5340	5340	0
51	20250207	175700	39327150	5340	5340	5340	5340	0
52	20250207	175600	39327150	5340	5340	5340	5340	0
53	20250207	175500	39327150	5340	5340	5340	5340	0
54	20250207	175400	39327150	5340	5340	5340	5340	0
55	20250207	175300	39327150	5340	5340	5340	5340	0
56	20250207	175200	39327150	5340	5340	5340	5340	0
57	20250207	175100	39327150	5340	5340	5340	5340	0
58	20250207	175000	39327150	5340	5340	5340	5340	0
59	20250207	174900	39327150	5340	5340	5340	5340	0
60	20250207	174800	39327150	5340	5340	5340	5340	0
61	20250207	174700	39327150	5340	5340	5340	5340	0
62	20250207	174600	39327150	5340	5340	5340	5340	21
63	20250207	174500	39327150	5340	5340	5340	5340	0
64	20250207	174400	39327150	5340	5340	5340	5340	0
65	20250207	174300	39327150	5340	5340	5340	5340	0
66	20250207	174200	39327150	5340	5340	5340	5340	0
67	20250207	174100	39327150	5340	5340	5340	5340	0
68	20250207	174000	39327150	5340	5340	5340	5340	0
69	20250207	173900	39327150	5340	5340	5340	5340	0
70	20250207	173800	39327150	5340	5340	5340	5340	0
71	20250207	173700	39327150	5340	5340	5340	5340	0
72	20250207	173600	39327150	5340	5340	5340	5340	0
73	20250207	173500	39327150	5340	5340	5340	5340	0
74	20250207	173400	39327150	5340	5340	5340	5340	0
75	20250207	173300	39327150	5340	5340	5340	5340	0
76	20250207	173200	39327150	5340	5340	5340	5340	0
77	20250207	173100	39327150	5340	5340	5340	5340	0
78	20250207	173000	39327150	5340	5340	5340	5340	0
79	20250207	172900	39327150	5340	5340	5340	5340	0
80	20250207	172800	39327150	5340	5340	5340	5340	0
81	20250207	172700	39327150	5340	5340	5340	5340	0
82	20250207	172600	39327150	5340	5340	5340	5340	0
83	20250207	172500	39327150	5340	5340	5340	5340	0
84	20250207	172400	39327150	5340	5340	5340	5340	0
85	20250207	172300	39327150	5340	5340	5340	5340	0
86	20250207	172200	39327150	5340	5340	5340	5340	0
87	20250207	172100	39327150	5340	5340	5340	5340	0
88	20250207	172000	39327150	5340	5340	5340	5340	0
89	20250207	171900	39327150	5340	5340	5340	5340	0
90	20250207	171800	39327150	5340	5340	5340	5340	0
91	20250207	171700	39327150	5340	5340	5340	5340	0
92	20250207	171600	39327150	5340	5340	5340	5340	21
93	20250207	171500	39327150	5340	5340	5340	5340	0
94	20250207	171400	39327150	5340	5340	5340	5340	0
95	20250207	171300	39327150	5340	5340	5340	5340	0
96	20250207	171200	39327150	5340	5340	5340	5340	0
97	20250207	171100	39327150	5340	5340	5340	5340	0
98	20250207	171000	39327150	5340	5340	5340	5340	0
99	20250207	170900	39327150	5340	5340	5340	5340	0
100	20250207	170800	39327150	5340	5340	5340	5340	0
101	20250207	170700	39327150	5340	5340	5340	5340	0
102	20250207	170600	39327150	5340	5340	5340	5340	0
103	20250207	170500	39327150	5340	5340	5340	5340	0
104	20250207	170400	39327150	5340	5340	5340	5340	0
105	20250207	170300	39327150	5340	5340	5340	5340	0
106	20250207	170200	39327150	5340	5340	5340	5340	0
107	20250207	170100	39327150	5340	5340	5340	5340	0
108	20250207	170000	39327150	5340	5340	5340	5340	0
109	20250207	165900	39327150	5340	5340	5340	5340	0
110	20250207	165800	39327150	5340	5340	5340	5340	0
111	20250207	165700	39327150	5340	5340	5340	5340	0
112	20250207	165600	39327150	5340	5340	5340	5340	0
113	20250207	165500	39327150	5340	5340	5340	5340	0
114	20250207	165400	39327150	5340	5340	5340	5340	0
115	20250207	165300	39327150	5340	5340	5340	5340	0
116	20250207	165200	39327150	5340	5340	5340	5340	0
117	20250207	165100	39327150	5340	5340	5340	5340	0
118	20250207	165000	39327150	5340	5340	5340	5340	0
119	20250207	164900	39327150	5340	5340	5340	5340	0
120	20250207	164800	39327150	5340	5340	5340	5340	0
121	20250207	164700	39327150	5340	5340	5340	5340	0
122	20250207	164600	39327150	5340	5340	5340	5340	21
123	20250207	164500	39327150	5340	5340	5340	5340	0
124	20250207	164400	39327150	5340	5340	5340	5340	0
125	20250207	164300	39327150	5340	5340	5340	5340	0
126	20250207	164200	39327150	5340	5340	5340	5340	0
127	20250207	164100	39327150	5340	5340	5340	5340	0
128	20250207	164000	39327150	5340	5340	5340	5340	0
129	20250207	163900	39327150	5340	5340	5340	5340	0
130	20250207	163800	39327150	5340	5340	5340	5340	0
131	20250207	163700	39327150	5340	5340	5340	5340	0
132	20250207	163600	39327150	5340	5340	5340	5340	0
133	20250207	163500	39327150	5340	5340	5340	5340	0
134	20250207	163400	39327150	5340	5340	5340	5340	0
135	20250207	163300	39327150	5340	5340	5340	5340	0
136	20250207	163200	39327150	5340	5340	5340	5340	0
137	20250207	163100	39327150	5340	5340	5340	5340	0
138	20250207	163000	39327150	5340	5340	5340	5340	0
139	20250207	162900	39327150	5340	5340	5340	5340	0
140	20250207	162800	39327150	5340	5340	5340	5340	0
141	20250207	162700	39327150	5340	5340	5340	5340	0
142	20250207	162600	39327150	5340	5340	5340	5340	0
143	20250207	162500	39327150	5340	5340	5340	5340	0
144	20250207	162400	39327150	5340	5340	5340	5340	0
145	20250207	162300	39327150	5340	5340	5340	5340	0
146	20250207	162200	39327150	5340	5340	5340	5340	0
147	20250207	162100	39327150	5340	5340	5340	5340	0
148	20250207	162000	39327150	5340	5340	5340	5340	0
149	20250207	161900	39327150	5340	5340	5340	5340	0
150	20250207	161800	39327150	5340	5340	5340	5340	0
151	20250207	161700	39327150	5340	5340	5340	5340	0
152	20250207	161600	39327150	5340	5340	5340	5340	21
153	20250207	161500	39327150	5340	5340	5340	5340	0
154	20250207	161400	39327150	5340	5340	5340	5340	0
155	20250207	161300	39327150	5340	5340	5340	5340	0
156	20250207	161200	39327150	5340	5340	5340	5340	0
157	20250207	161100	39327150	5340	5340	5340	5340	0
158	20250207	161000	39327150	5340	5340	5340	5340	0
159	20250207	160900	39327150	5340	5340	5340	5340	0
160	20250207	160800	39327150	5340	5340	5340	5340	0
161	20250207	160700	39327150	5340	5340	5340	5340	0
162	20250207	160600	39327150	5340	5340	5340	5340	0
163	20250207	160500	39327150	5340	5340	5340	5340	0
164	20250207	160400	39327150	5340	5340	5340	5340	0
165	20250207	160300	39327150	5340	5340	5340	5340	0
166	20250207	160200	39327150	5340	5340	5340	5340	0
167	20250207	160100	39327150	5340	5340	5340	5340	0
168	20250207	160000	39327150	5340	5340	5340	5340	0
169	20250207	155900	39327150	5340	5340	5340	5340	0
170	20250207	155800	39327150	5340	5340	5340	5340	0
171	20250207	155700	39327150	5340	5340	5340	5340	0
172	20250207	155600	39327150	5340	5340	5340	5340	0
173	20250207	155500	39327150	5340	5340	5340	5340	0
174	20250207	155400	39327150	5340	5340	5340	5340	0
175	20250207	155300	39327150	5340	5340	5340	5340	0
176	20250207	155200	39327150	5340	5340	5340	5340	0
177	20250207	155100	39327150	5340	5340	5340	5340	0
178	20250207	155000	39327150	5340	5340	5340	5340	0
179	20250207	154900	39327150	5340	5340	5340	5340	0
180	20250207	154800	39327150	5340	5340	5340	5340	0
181	20250207	154700	39327150	5340	5340	5340	5340	0
182	20250207	154600	39327150	5340	5340	5340	5340	21
183	20250207	154500	39327150	5340	5340	5340	5340	0
184	20250207	154400	39327150	5340	5340	5340	5340	0
185	20250207	154300	39327150	5340	5340	5340	5340	0
186	20250207	154200	39327150	5340	5340	5340	5340	0
187	20250207	154100	39327150	5340	5340	5340	5340	0
188	20250207	154000	39327150	5340	5340	5340	5340	0
189	20250207	153900	39327150	5340	5340	5340	5340	0
190	20250207	153800	39327150	5340	5340	5340	5340	0
191	20250207	153700	39327150	5340	5340	5340	5340	0
192	20250207	153600	39327150	5340	5340	5340	5340	0
193	20250207	153500	39327150	5340	5340	5340	5340	0
194	20250207	153400	39327150	5340	5340	5340	5340	0
195	20250207	153300	39327150	5340	5340	5340	5340	0
196	20250207	153200	39327150	5340	5340	5340	5340	0
197	20250207	153100	39327150	5340	5340	5340	5340	0
198	20250207	153000	39327150	5340	5340	5340	5340	21
199	20250207	152900	39215010	5340	5340	5340	5340	0
200	20250207	152800	39215010	5340	5340	5340	5340	0
201	20250207	152700	39215010	5340	5340	5340	5340	0
202	20250207	152600	39215010	5340	5340	5340	5340	0
203	20250207	152500	39215010	5340	5340	5340	5340	0
204	20250207	152400	39215010	5340	5340	5340	5340	0
205	20250207	152300	39215010	5340	5340	5340	5340	0
206	20250207	152200	39215010	5340	5340	5340	5340	0
207	20250207	152100	39215010	5340	5340	5340	5340	0
208	20250207	152000	39215010	5340	5340	5340	5340	0
209	20250207	151900	39215010	5340	5320	5340	5310	172
210	20250207	151800	38299120	5320	5310	5320	5310	36
211	20250207	151700	38107840	5310	5310	5310	5310	3
212	20250207	151600	38091910	5310	5310	5310	5310	1
213	20250207	151500	38086600	5310	5320	5320	5310	54
214	20250207	151400	37799850	5310	5310	5310	5310	0
215	20250207	151300	37799850	5310	5310	5310	5310	20
216	20250207	151200	37693650	5310	5310	5310	5310	15
217	20250207	151100	37614000	5310	5310	5310	5310	0
218	20250207	151000	37614000	5310	5310	5310	5310	0
219	20250207	150900	37614000	5310	5310	5310	5310	0
220	20250207	150800	37614000	5310	5310	5320	5310	34
221	20250207	150700	37433440	5330	5330	5330	5330	0
222	20250207	150600	37433440	5330	5330	5330	5330	0
223	20250207	150500	37433440	5330	5330	5330	5330	0
224	20250207	150400	37433440	5330	5330	5330	5330	0
225	20250207	150300	37433440	5330	5330	5330	5330	0
226	20250207	150200	37433440	5330	5330	5330	5330	0
227	20250207	150100	37433440	5330	5330	5330	5330	2
228	20250207	150000	37422780	5320	5330	5330	5320	99
229	20250207	145900	36896040	5320	5330	5330	5320	3
230	20250207	145800	36880070	5330	5330	5330	5330	0
231	20250207	145700	36880070	5330	5330	5330	5330	0
232	20250207	145600	36880070	5330	5330	5330	5330	4
233	20250207	145500	36858750	5330	5320	5330	5320	160
234	20250207	145400	36006050	5330	5330	5330	5330	2
235	20250207	145300	35995390	5330	5330	5330	5330	0
236	20250207	145200	35995390	5330	5320	5330	5320	102
237	20250207	145100	35452230	5330	5330	5330	5330	0
238	20250207	145000	35452230	5330	5330	5330	5330	0
239	20250207	144900	35452230	5330	5330	5330	5330	0
240	20250207	144800	35452230	5330	5330	5330	5330	0
241	20250207	144700	35452230	5330	5330	5330	5330	0
242	20250207	144600	35452230	5330	5320	5330	5320	82
243	20250207	144500	35015970	5330	5330	5330	5330	2
244	20250207	144400	35005310	5330	5330	5330	5330	2
245	20250207	144300	34994650	5310	5320	5330	5310	203
246	20250207	144200	33916160	5330	5330	5330	5330	0
247	20250207	144100	33916160	5330	5330	5330	5330	8
248	20250207	144000	33873520	5330	5330	5330	5330	0
249	20250207	143900	33873520	5330	5330	5330	5330	2
250	20250207	143800	33862860	5320	5320	5320	5320	1
251	20250207	143700	33857540	5330	5330	5330	5330	0
252	20250207	143600	33857540	5330	5320	5330	5320	939
253	20250207	143500	28862040	5310	5310	5310	5310	1
254	20250207	143400	28856730	5320	5320	5320	5320	0
255	20250207	143300	28856730	5320	5320	5320	5320	2
256	20250207	143200	28846090	5320	5320	5320	5320	104
257	20250207	143100	28292810	5310	5310	5310	5310	0
258	20250207	143000	28292810	5310	5310	5310	5310	20
259	20250207	142900	28186610	5310	5310	5320	5310	18
260	20250207	142800	28091010	5320	5300	5320	5300	3
261	20250207	142700	28075070	5320	5300	5320	5300	3
262	20250207	142600	28059130	5300	5300	5300	5300	1
263	20250207	142500	28053830	5320	5320	5320	5320	2
264	20250207	142400	28043190	5320	5320	5320	5320	3
265	20250207	142300	28027230	5300	5300	5300	5300	1
266	20250207	142200	28021930	5320	5320	5320	5320	0
267	20250207	142100	28021930	5320	5320	5320	5320	1
268	20250207	142000	28016610	5300	5300	5300	5300	1
269	20250207	141900	28011310	5320	5310	5320	5300	163
270	20250207	141800	27145770	5320	5310	5320	5300	77
271	20250207	141700	26736890	5300	5300	5300	5300	1
272	20250207	141600	26731590	5310	5310	5310	5310	0
273	20250207	141500	26731590	5310	5310	5310	5310	10
274	20250207	141400	26678490	5300	5300	5300	5300	1
275	20250207	141300	26673190	5300	5300	5300	5300	0
276	20250207	141200	26673190	5300	5300	5300	5300	2
277	20250207	141100	26662590	5300	5300	5300	5300	212
278	20250207	141000	25538990	5300	5300	5300	5300	0
279	20250207	140900	25538990	5300	5300	5300	5300	0
280	20250207	140800	25538990	5300	5300	5300	5300	1
281	20250207	140700	25533690	5300	5300	5300	5300	0
282	20250207	140600	25533690	5300	5300	5300	5300	0
283	20250207	140500	25533690	5300	5300	5300	5300	1
284	20250207	140400	25528390	5290	5290	5290	5290	0
285	20250207	140300	25528390	5290	5310	5310	5290	101
286	20250207	140200	24992100	5290	5290	5290	5290	2
287	20250207	140100	24981520	5290	5290	5290	5290	1
288	20250207	140000	24976230	5300	5300	5300	5300	0
289	20250207	135900	24976230	5300	5300	5300	5300	2
290	20250207	135800	24965630	5300	5300	5300	5300	0
291	20250207	135700	24965630	5300	5300	5300	5300	0
292	20250207	135600	24965630	5300	5300	5300	5290	3
293	20250207	135500	24949740	5290	5290	5290	5290	1
294	20250207	135400	24944450	5310	5310	5310	5310	1
295	20250207	135300	24939140	5290	5290	5290	5290	1
296	20250207	135200	24933850	5290	5290	5290	5290	18
297	20250207	135100	24838630	5290	5290	5290	5290	1
298	20250207	135000	24833340	5290	5290	5290	5290	1
299	20250207	134900	24828050	5290	5290	5290	5290	0
300	20250207	134800	24828050	5290	5290	5290	5290	0
301	20250207	134700	24828050	5290	5290	5290	5290	1
302	20250207	134600	24822760	5290	5290	5290	5290	1
303	20250207	134500	24817470	5290	5290	5290	5290	1
304	20250207	134400	24812180	5290	5290	5290	5290	0
305	20250207	134300	24812180	5290	5290	5290	5290	1
306	20250207	134200	24806890	5290	5290	5290	5290	0
307	20250207	134100	24806890	5290	5290	5290	5290	0
308	20250207	134000	24806890	5290	5290	5290	5290	2
309	20250207	133900	24796310	5290	5290	5290	5290	0
310	20250207	133800	24796310	5290	5290	5290	5290	1
311	20250207	133700	24791020	5290	5290	5290	5290	1
312	20250207	133600	24785730	5290	5290	5290	5290	0
313	20250207	133500	24785730	5290	5290	5290	5290	1
314	20250207	133400	24780440	5310	5290	5310	5290	3
315	20250207	133300	24764540	5290	5290	5290	5290	0
316	20250207	133200	24764540	5290	5290	5290	5290	0
317	20250207	133100	24764540	5290	5290	5290	5290	1
318	20250207	133000	24759250	5290	5290	5290	5290	1
319	20250207	132900	24753960	5300	5300	5300	5300	4
320	20250207	132800	24732760	5300	5290	5300	5290	12
321	20250207	132700	24669170	5290	5290	5290	5290	0
322	20250207	132600	24669170	5290	5290	5290	5290	0
323	20250207	132500	24669170	5290	5290	5290	5290	1
324	20250207	132400	24663880	5310	5300	5310	5300	9
325	20250207	132300	24616170	5290	5290	5290	5290	0
326	20250207	132200	24616170	5290	5290	5290	5290	2
327	20250207	132100	24605590	5300	5300	5300	5300	0
328	20250207	132000	24605590	5300	5300	5300	5300	0
329	20250207	131900	24605590	5300	5290	5300	5290	22
330	20250207	131800	24489020	5290	5290	5290	5290	0
331	20250207	131700	24489020	5290	5290	5290	5290	0
332	20250207	131600	24489020	5290	5290	5290	5290	1
333	20250207	131500	24483730	5290	5290	5290	5290	0
334	20250207	131400	24483730	5290	5290	5290	5290	1
335	20250207	131300	24478440	5290	5290	5290	5290	1
336	20250207	131200	24473150	5290	5290	5290	5290	0
337	20250207	131100	24473150	5290	5290	5290	5290	0
338	20250207	131000	24473150	5290	5290	5290	5290	1
339	20250207	130900	24467860	5290	5290	5290	5290	0
340	20250207	130800	24467860	5290	5290	5290	5290	2
341	20250207	130700	24457280	5290	5290	5290	5290	1
342	20250207	130600	24451990	5290	5290	5290	5290	1
343	20250207	130500	24446700	5300	5300	5300	5300	56
344	20250207	130400	24149900	5280	5280	5280	5280	0
345	20250207	130300	24149900	5280	5290	5290	5280	101
346	20250207	130200	23615620	5280	5280	5280	5280	0
347	20250207	130100	23615620	5280	5280	5280	5280	0
348	20250207	130000	23615620	5280	5280	5280	5280	1
349	20250207	125900	23610340	5280	5280	5280	5280	1
350	20250207	125800	23605060	5280	5280	5280	5280	1
351	20250207	125700	23599780	5290	5290	5290	5290	10
352	20250207	125600	23546880	5280	5280	5280	5280	0
353	20250207	125500	23546880	5280	5280	5280	5280	0
354	20250207	125400	23546880	5280	5280	5280	5280	1
355	20250207	125300	23541600	5280	5280	5280	5280	0
356	20250207	125200	23541600	5280	5280	5280	5280	1
357	20250207	125100	23536320	5280	5280	5280	5280	1
358	20250207	125000	23531040	5280	5280	5280	5280	1
359	20250207	124900	23525760	5280	5280	5280	5280	0
360	20250207	124800	23525760	5280	5280	5280	5280	2
361	20250207	124700	23515200	5280	5280	5280	5280	511
362	20250207	124600	20817120	5280	5280	5280	5280	0
363	20250207	124500	20817120	5280	5290	5290	5280	17
364	20250207	124400	20727200	5280	5280	5280	5280	0
365	20250207	124300	20727200	5280	5280	5280	5280	0
366	20250207	124200	20727200	5280	5280	5280	5280	3
367	20250207	124100	20711360	5310	5310	5310	5310	0
368	20250207	124000	20711360	5310	5290	5310	5290	3
369	20250207	123900	20695470	5290	5280	5290	5280	11
370	20250207	123800	20637290	5280	5280	5280	5280	0
371	20250207	123700	20637290	5280	5280	5280	5280	1
372	20250207	123600	20632010	5280	5280	5280	5280	2
373	20250207	123500	20621450	5280	5280	5280	5280	0
374	20250207	123400	20621450	5280	5280	5280	5280	0
375	20250207	123300	20621450	5280	5280	5280	5280	2
376	20250207	123200	20610890	5290	5290	5290	5290	11
377	20250207	123100	20552700	5300	5300	5300	5300	10
378	20250207	123000	20499700	5290	5290	5290	5290	1
379	20250207	122900	20494410	5290	5290	5290	5290	0
380	20250207	122800	20494410	5290	5290	5290	5290	0
381	20250207	122700	20494410	5290	5290	5290	5290	1
382	20250207	122600	20489120	5290	5290	5290	5290	2
383	20250207	122500	20478540	5290	5290	5290	5290	2
384	20250207	122400	20467960	5280	5280	5280	5280	0
385	20250207	122300	20467960	5280	5290	5290	5280	11
386	20250207	122200	20409780	5280	5280	5280	5280	0
387	20250207	122100	20409780	5280	5280	5280	5280	0
388	20250207	122000	20409780	5280	5280	5280	5280	1
389	20250207	121900	20404500	5280	5280	5280	5280	18
390	20250207	121800	20309460	5280	5280	5280	5280	0
391	20250207	121700	20309460	5280	5290	5290	5280	17
392	20250207	121600	20219550	5290	5290	5290	5290	0
393	20250207	121500	20219550	5290	5280	5290	5280	3
394	20250207	121400	20203700	5280	5280	5280	5280	1
395	20250207	121300	20198420	5280	5280	5280	5280	0
396	20250207	121200	20198420	5280	5280	5280	5280	0
397	20250207	121100	20198420	5280	5280	5280	5280	1
398	20250207	121000	20193140	5280	5280	5280	5280	0
399	20250207	120900	20193140	5280	5280	5280	5280	1
400	20250207	120800	20187860	5320	5280	5320	5280	3
401	20250207	120700	20171940	5290	5290	5290	5290	3
402	20250207	120600	20156070	5280	5280	5280	5280	0
403	20250207	120500	20156070	5280	5280	5280	5280	1
404	20250207	120400	20150790	5290	5290	5290	5290	0
405	20250207	120300	20150790	5290	5290	5290	5290	9
406	20250207	120200	20103180	5290	5290	5290	5290	1
407	20250207	120100	20097890	5290	5290	5290	5290	1
408	20250207	120000	20092600	5290	5290	5290	5290	0
409	20250207	115900	20092600	5290	5290	5290	5290	3
410	20250207	115800	20076730	5280	5280	5280	5280	0
411	20250207	115700	20076730	5280	5280	5280	5280	0
412	20250207	115600	20076730	5280	5300	5300	5280	2
413	20250207	115500	20066150	5280	5280	5280	5280	0
414	20250207	115400	20066150	5280	5280	5280	5280	1
415	20250207	115300	20060870	5280	5280	5280	5280	3
416	20250207	115200	20045030	5280	5280	5280	5280	0
417	20250207	115100	20045030	5280	5280	5280	5280	1
418	20250207	115000	20039750	5280	5280	5280	5280	2
419	20250207	114900	20029190	5280	5280	5280	5280	1
420	20250207	114800	20023910	5280	5280	5280	5280	0
421	20250207	114700	20023910	5280	5280	5280	5280	1
422	20250207	114600	20018630	5280	5280	5280	5280	1
423	20250207	114500	20013350	5280	5280	5280	5280	1
424	20250207	114400	20008070	5300	5280	5300	5280	11
425	20250207	114300	19949790	5280	5280	5280	5280	0
426	20250207	114200	19949790	5280	5280	5280	5280	2
427	20250207	114100	19939230	5280	5280	5280	5280	0
428	20250207	114000	19939230	5280	5320	5320	5280	3
429	20250207	113900	19923310	5280	5280	5280	5280	0
430	20250207	113800	19923310	5280	5280	5280	5280	1
431	20250207	113700	19918030	5280	5280	5280	5280	1
432	20250207	113600	19912750	5280	5290	5320	5280	16
433	20250207	113500	19827850	5280	5280	5280	5280	0
434	20250207	113400	19827850	5280	5280	5280	5280	2
435	20250207	113300	19817290	5280	5280	5280	5280	1
436	20250207	113200	19812010	5280	5280	5280	5280	1
437	20250207	113100	19806730	5280	5280	5280	5280	1
438	20250207	113000	19801450	5280	5280	5280	5280	1
439	20250207	112900	19796170	5280	5280	5280	5280	1
440	20250207	112800	19790890	5280	5280	5280	5280	2
441	20250207	112700	19780330	5280	5280	5280	5280	0
442	20250207	112600	19780330	5280	5280	5280	5280	1
443	20250207	112500	19775050	5280	5280	5280	5280	1
444	20250207	112400	19769770	5280	5280	5280	5280	0
445	20250207	112300	19769770	5280	5280	5280	5280	0
446	20250207	112200	19769770	5280	5280	5280	5280	3
447	20250207	112100	19753930	5280	5280	5280	5280	1
448	20250207	112000	19748650	5280	5280	5280	5280	1
449	20250207	111900	19743370	5280	5280	5280	5280	1
450	20250207	111800	19738090	5280	5280	5280	5280	1
451	20250207	111700	19732810	5280	5280	5280	5280	0
452	20250207	111600	19732810	5280	5280	5280	5280	1
453	20250207	111500	19727530	5280	5290	5290	5280	3
454	20250207	111400	19711680	5290	5290	5290	5290	92
455	20250207	111300	19225000	5290	5310	5310	5290	6
456	20250207	111200	19193160	5290	5290	5290	5290	1
457	20250207	111100	19187870	5290	5290	5290	5290	1
458	20250207	111000	19182580	5280	5280	5280	5280	3
459	20250207	110900	19166740	5280	5280	5280	5280	0
460	20250207	110800	19166740	5280	5280	5280	5280	0
461	20250207	110700	19166740	5280	5280	5280	5280	1
462	20250207	110600	19161460	5280	5280	5280	5280	2
463	20250207	110500	19150900	5280	5280	5280	5280	0
464	20250207	110400	19150900	5280	5280	5280	5280	3
465	20250207	110300	19135060	5300	5300	5300	5300	0
466	20250207	110200	19135060	5300	5280	5300	5280	51
467	20250207	110100	18864780	5280	5280	5280	5280	1
468	20250207	110000	18859500	5280	5280	5280	5280	1
469	20250207	105900	18854220	5280	5280	5280	5280	0
470	20250207	105800	18854220	5280	5280	5280	5280	11
471	20250207	105700	18796140	5280	5280	5280	5280	1
472	20250207	105600	18790860	5280	5280	5280	5280	7
473	20250207	105500	18753900	5280	5280	5280	5280	0
474	20250207	105400	18753900	5280	5290	5290	5280	3
475	20250207	105300	18738050	5290	5290	5290	5290	18
476	20250207	105200	18642830	5290	5290	5290	5290	11
477	20250207	105100	18584640	5290	5290	5290	5290	1
478	20250207	105000	18579350	5290	5290	5290	5290	3
479	20250207	104900	18563480	5290	5290	5290	5290	1
480	20250207	104800	18558190	5290	5290	5290	5290	2
481	20250207	104700	18547610	5290	5290	5290	5290	0
482	20250207	104600	18547610	5290	5290	5290	5290	1
483	20250207	104500	18542320	5290	5290	5320	5290	4
484	20250207	104400	18521130	5280	5280	5280	5280	0
485	20250207	104300	18521130	5280	5280	5280	5280	1
486	20250207	104200	18515850	5280	5280	5280	5280	2
487	20250207	104100	18505290	5280	5280	5280	5280	0
488	20250207	104000	18505290	5280	5280	5280	5280	2
489	20250207	103900	18494730	5280	5280	5280	5280	1
490	20250207	103800	18489450	5280	5280	5280	5280	2
491	20250207	103700	18478890	5290	5290	5290	5290	0
492	20250207	103600	18478890	5290	5280	5290	5280	2
493	20250207	103500	18468320	5280	5280	5280	5280	0
494	20250207	103400	18468320	5280	5280	5280	5280	0
495	20250207	103300	18468320	5280	5290	5290	5280	5
496	20250207	103200	18441880	5290	5290	5290	5290	650
497	20250207	103100	15003380	5290	5290	5290	5290	1
498	20250207	103000	14998090	5290	5290	5290	5290	1
499	20250207	102900	14992800	5290	5290	5290	5290	1
500	20250207	102800	14987510	5290	5290	5290	5290	1
501	20250207	102700	14982220	5290	5290	5290	5290	1
502	20250207	102600	14976930	5320	5320	5320	5320	0
503	20250207	102500	14976930	5320	5320	5320	5320	0
504	20250207	102400	14976930	5320	5320	5320	5320	37
505	20250207	102300	14780090	5290	5320	5320	5290	16
506	20250207	102200	14695000	5290	5290	5290	5290	10
507	20250207	102100	14642100	5320	5320	5320	5320	5
508	20250207	102000	14615500	5310	5290	5310	5290	11
509	20250207	101900	14557130	5300	5300	5300	5300	0
510	20250207	101800	14557130	5300	5300	5300	5300	0
511	20250207	101700	14557130	5300	5300	5300	5300	0
512	20250207	101600	14557130	5300	5300	5300	5300	0
513	20250207	101500	14557130	5300	5300	5300	5300	18
514	20250207	101400	14461730	5320	5320	5320	5320	0
515	20250207	101300	14461730	5320	5320	5320	5320	0
516	20250207	101200	14461730	5320	5310	5320	5310	20
517	20250207	101100	14355470	5290	5290	5290	5290	0
518	20250207	101000	14355470	5290	5290	5290	5290	0
519	20250207	100900	14355470	5290	5290	5290	5290	2
520	20250207	100800	14344890	5290	5290	5290	5290	0
521	20250207	100700	14344890	5290	5290	5290	5290	1
522	20250207	100600	14339600	5290	5300	5300	5290	5
523	20250207	100500	14313120	5300	5310	5310	5300	239
524	20250207	100400	13046380	5320	5320	5320	5320	1
525	20250207	100300	13041060	5300	5300	5300	5300	400
526	20250207	100200	10921060	5300	5300	5300	5300	0
527	20250207	100100	10921060	5300	5300	5300	5300	51
528	20250207	100000	10650760	5300	5300	5300	5300	0
529	20250207	095900	10650760	5300	5330	5330	5300	31
530	20250207	095800	10485560	5330	5310	5330	5310	5
531	20250207	095700	10458930	5300	5300	5300	5300	2
532	20250207	095600	10448330	5300	5300	5300	5300	0
533	20250207	095500	10448330	5300	5300	5300	5300	1
534	20250207	095400	10443030	5300	5300	5300	5300	0
535	20250207	095300	10443030	5300	5300	5300	5300	2
536	20250207	095200	10432430	5300	5300	5300	5300	0
537	20250207	095100	10432430	5300	5300	5300	5300	6
538	20250207	095000	10400630	5310	5310	5310	5310	0
539	20250207	094900	10400630	5310	5310	5310	5310	0
540	20250207	094800	10400630	5310	5310	5310	5310	5
541	20250207	094700	10374080	5310	5310	5310	5310	0
542	20250207	094600	10374080	5310	5310	5310	5310	0
543	20250207	094500	10374080	5310	5310	5310	5310	3
544	20250207	094400	10358150	5310	5310	5310	5310	0
545	20250207	094300	10358150	5310	5310	5310	5310	1
546	20250207	094200	10352840	5330	5330	5330	5330	0
547	20250207	094100	10352840	5330	5330	5330	5330	0
548	20250207	094000	10352840	5330	5330	5330	5330	0
549	20250207	093900	10352840	5330	5330	5330	5330	0
550	20250207	093800	10352840	5330	5310	5330	5310	921
551	20250207	093700	5462130	5300	5300	5300	5300	1
552	20250207	093600	5456830	5300	5300	5300	5300	0
553	20250207	093500	5456830	5300	5300	5300	5300	1
554	20250207	093400	5451530	5300	5300	5300	5300	2
555	20250207	093300	5440930	5300	5300	5300	5300	1
556	20250207	093200	5435630	5310	5310	5310	5310	0
557	20250207	093100	5435630	5310	5310	5310	5310	2
558	20250207	093000	5425010	5310	5310	5310	5310	0
559	20250207	092900	5425010	5310	5310	5310	5310	0
560	20250207	092800	5425010	5310	5310	5310	5310	0
561	20250207	092700	5425010	5310	5310	5310	5310	50
562	20250207	092600	5159510	5310	5310	5310	5310	0
563	20250207	092500	5159510	5310	5310	5310	5300	228
564	20250207	092400	3949030	5310	5310	5310	5310	0
565	20250207	092300	3949030	5310	5310	5310	5310	2
566	20250207	092200	3938410	5330	5330	5330	5330	0
567	20250207	092100	3938410	5330	5330	5330	5330	0
568	20250207	092000	3938410	5330	5330	5330	5330	10
569	20250207	091900	3885110	5320	5320	5320	5320	0
570	20250207	091800	3885110	5320	5320	5320	5320	19
571	20250207	091700	3784030	5320	5320	5320	5320	1
572	20250207	091600	3778710	5310	5310	5310	5310	0
573	20250207	091500	3778710	5310	5310	5310	5310	0
574	20250207	091400	3778710	5310	5310	5310	5310	0
575	20250207	091300	3778710	5310	5310	5310	5310	1
576	20250207	091200	3773400	5310	5310	5310	5310	4
577	20250207	091100	3752160	5330	5330	5330	5330	0
578	20250207	091000	3752160	5330	5330	5330	5330	0
579	20250207	090900	3752160	5330	5330	5330	5330	0
580	20250207	090800	3752160	5330	5310	5330	5310	11
581	20250207	090700	3693550	5310	5310	5310	5310	0
582	20250207	090600	3693550	5310	5310	5310	5310	0
583	20250207	090500	3693550	5310	5320	5320	5310	22
584	20250207	090400	3576530	5340	5340	5340	5340	0
585	20250207	090300	3576530	5340	5340	5340	5340	10
586	20250207	090200	3523130	5330	5330	5330	5330	318
587	20250207	090100	1828190	5330	5330	5330	5330	0
588	20250207	090000	1828190	5330	5330	5330	5330	343