KissMeData/000700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183200	14994380	5290	5290	5290	5290	132
3	20250204	183100	14994380	5290	5290	5290	5290	0
4	20250204	183000	14994380	5290	5290	5290	5290	0
5	20250204	182900	14994380	5290	5290	5290	5290	0
6	20250204	182800	14994380	5290	5290	5290	5290	0
7	20250204	182700	14994380	5290	5290	5290	5290	0
8	20250204	182600	14994380	5290	5290	5290	5290	0
9	20250204	182500	14994380	5290	5290	5290	5290	0
10	20250204	182400	14994380	5290	5290	5290	5290	0
11	20250204	182300	14994380	5290	5290	5290	5290	0
12	20250204	182200	14994380	5290	5290	5290	5290	0
13	20250204	182100	14994380	5290	5290	5290	5290	0
14	20250204	182000	14994380	5290	5290	5290	5290	0
15	20250204	181900	14994380	5290	5290	5290	5290	0
16	20250204	181800	14994380	5290	5290	5290	5290	0
17	20250204	181700	14994380	5290	5290	5290	5290	0
18	20250204	181600	14994380	5290	5290	5290	5290	0
19	20250204	181500	14994380	5290	5290	5290	5290	0
20	20250204	181400	14994380	5290	5290	5290	5290	0
21	20250204	181300	14994380	5290	5290	5290	5290	0
22	20250204	181200	14994380	5290	5290	5290	5290	0
23	20250204	181100	14994380	5290	5290	5290	5290	0
24	20250204	181000	14994380	5290	5290	5290	5290	0
25	20250204	180900	14994380	5290	5290	5290	5290	0
26	20250204	180800	14994380	5290	5290	5290	5290	0
27	20250204	180700	14994380	5290	5290	5290	5290	0
28	20250204	180600	14994380	5290	5290	5290	5290	0
29	20250204	180500	14994380	5290	5290	5290	5290	0
30	20250204	180400	14994380	5290	5290	5290	5290	0
31	20250204	180300	14994380	5290	5290	5290	5290	0
32	20250204	180200	14994380	5290	5290	5290	5290	132
33	20250204	180100	14994380	5290	5290	5290	5290	0
34	20250204	180000	14994380	5290	5290	5290	5290	0
35	20250204	175900	14994380	5290	5290	5290	5290	0
36	20250204	175800	14994380	5290	5290	5290	5290	0
37	20250204	175700	14994380	5290	5290	5290	5290	0
38	20250204	175600	14994380	5290	5290	5290	5290	0
39	20250204	175500	14994380	5290	5290	5290	5290	0
40	20250204	175400	14994380	5290	5290	5290	5290	0
41	20250204	175300	14994380	5290	5290	5290	5290	0
42	20250204	175200	14994380	5290	5290	5290	5290	0
43	20250204	175100	14994380	5290	5290	5290	5290	0
44	20250204	175000	14994380	5290	5290	5290	5290	0
45	20250204	174900	14994380	5290	5290	5290	5290	0
46	20250204	174800	14994380	5290	5290	5290	5290	0
47	20250204	174700	14994380	5290	5290	5290	5290	0
48	20250204	174600	14994380	5290	5290	5290	5290	0
49	20250204	174500	14994380	5290	5290	5290	5290	0
50	20250204	174400	14994380	5290	5290	5290	5290	0
51	20250204	174300	14994380	5290	5290	5290	5290	0
52	20250204	174200	14994380	5290	5290	5290	5290	0
53	20250204	174100	14994380	5290	5290	5290	5290	0
54	20250204	174000	14994380	5290	5290	5290	5290	0
55	20250204	173900	14994380	5290	5290	5290	5290	0
56	20250204	173800	14994380	5290	5290	5290	5290	0
57	20250204	173700	14994380	5290	5290	5290	5290	0
58	20250204	173600	14994380	5290	5290	5290	5290	0
59	20250204	173500	14994380	5290	5290	5290	5290	0
60	20250204	173400	14994380	5290	5290	5290	5290	0
61	20250204	173300	14994380	5290	5290	5290	5290	0
62	20250204	173200	14994380	5290	5290	5290	5290	132
63	20250204	173100	14994380	5290	5290	5290	5290	0
64	20250204	173000	14994380	5290	5290	5290	5290	0
65	20250204	172900	14994380	5290	5290	5290	5290	0
66	20250204	172800	14994380	5290	5290	5290	5290	0
67	20250204	172700	14994380	5290	5290	5290	5290	0
68	20250204	172600	14994380	5290	5290	5290	5290	0
69	20250204	172500	14994380	5290	5290	5290	5290	0
70	20250204	172400	14994380	5290	5290	5290	5290	0
71	20250204	172300	14994380	5290	5290	5290	5290	0
72	20250204	172200	14994380	5290	5290	5290	5290	0
73	20250204	172100	14994380	5290	5290	5290	5290	0
74	20250204	172000	14994380	5290	5290	5290	5290	0
75	20250204	171900	14994380	5290	5290	5290	5290	0
76	20250204	171800	14994380	5290	5290	5290	5290	0
77	20250204	171700	14994380	5290	5290	5290	5290	0
78	20250204	171600	14994380	5290	5290	5290	5290	0
79	20250204	171500	14994380	5290	5290	5290	5290	0
80	20250204	171400	14994380	5290	5290	5290	5290	0
81	20250204	171300	14994380	5290	5290	5290	5290	0
82	20250204	171200	14994380	5290	5290	5290	5290	0
83	20250204	171100	14994380	5290	5290	5290	5290	0
84	20250204	171000	14994380	5290	5290	5290	5290	0
85	20250204	170900	14994380	5290	5290	5290	5290	0
86	20250204	170800	14994380	5290	5290	5290	5290	0
87	20250204	170700	14994380	5290	5290	5290	5290	0
88	20250204	170600	14994380	5290	5290	5290	5290	0
89	20250204	170500	14994380	5290	5290	5290	5290	0
90	20250204	170400	14994380	5290	5290	5290	5290	0
91	20250204	170300	14994380	5290	5290	5290	5290	0
92	20250204	170200	14994380	5290	5290	5290	5290	132
93	20250204	170100	14994380	5290	5290	5290	5290	0
94	20250204	170000	14994380	5290	5290	5290	5290	0
95	20250204	165900	14994380	5290	5290	5290	5290	0
96	20250204	165800	14994380	5290	5290	5290	5290	0
97	20250204	165700	14994380	5290	5290	5290	5290	0
98	20250204	165600	14994380	5290	5290	5290	5290	0
99	20250204	165500	14994380	5290	5290	5290	5290	0
100	20250204	165400	14994380	5290	5290	5290	5290	0
101	20250204	165300	14994380	5290	5290	5290	5290	0
102	20250204	165200	14994380	5290	5290	5290	5290	0
103	20250204	165100	14994380	5290	5290	5290	5290	0
104	20250204	165000	14994380	5290	5290	5290	5290	0
105	20250204	164900	14994380	5290	5290	5290	5290	0
106	20250204	164800	14994380	5290	5290	5290	5290	0
107	20250204	164700	14994380	5290	5290	5290	5290	0
108	20250204	164600	14994380	5290	5290	5290	5290	0
109	20250204	164500	14994380	5290	5290	5290	5290	0
110	20250204	164400	14994380	5290	5290	5290	5290	0
111	20250204	164300	14994380	5290	5290	5290	5290	0
112	20250204	164200	14994380	5290	5290	5290	5290	0
113	20250204	164100	14994380	5290	5290	5290	5290	0
114	20250204	164000	14994380	5290	5290	5290	5290	0
115	20250204	163900	14994380	5290	5290	5290	5290	0
116	20250204	163800	14994380	5290	5290	5290	5290	0
117	20250204	163700	14994380	5290	5290	5290	5290	0
118	20250204	163600	14994380	5290	5290	5290	5290	0
119	20250204	163500	14994380	5290	5290	5290	5290	0
120	20250204	163400	14994380	5290	5290	5290	5290	0
121	20250204	163300	14994380	5290	5290	5290	5290	0
122	20250204	163200	14994380	5290	5290	5290	5290	132
123	20250204	163100	14994380	5290	5290	5290	5290	0
124	20250204	163000	14994380	5290	5290	5290	5290	0
125	20250204	162900	14994380	5290	5290	5290	5290	0
126	20250204	162800	14994380	5290	5290	5290	5290	0
127	20250204	162700	14994380	5290	5290	5290	5290	0
128	20250204	162600	14994380	5290	5290	5290	5290	0
129	20250204	162500	14994380	5290	5290	5290	5290	0
130	20250204	162400	14994380	5290	5290	5290	5290	0
131	20250204	162300	14994380	5290	5290	5290	5290	0
132	20250204	162200	14994380	5290	5290	5290	5290	0
133	20250204	162100	14994380	5290	5290	5290	5290	0
134	20250204	162000	14994380	5290	5290	5290	5290	0
135	20250204	161900	14994380	5290	5290	5290	5290	0
136	20250204	161800	14994380	5290	5290	5290	5290	0
137	20250204	161700	14994380	5290	5290	5290	5290	0
138	20250204	161600	14994380	5290	5290	5290	5290	0
139	20250204	161500	14994380	5290	5290	5290	5290	0
140	20250204	161400	14994380	5290	5290	5290	5290	0
141	20250204	161300	14994380	5290	5290	5290	5290	0
142	20250204	161200	14994380	5290	5290	5290	5290	0
143	20250204	161100	14994380	5290	5290	5290	5290	0
144	20250204	161000	14994380	5290	5290	5290	5290	0
145	20250204	160900	14994380	5290	5290	5290	5290	0
146	20250204	160800	14994380	5290	5290	5290	5290	0
147	20250204	160700	14994380	5290	5290	5290	5290	0
148	20250204	160600	14994380	5290	5290	5290	5290	0
149	20250204	160500	14994380	5290	5290	5290	5290	0
150	20250204	160400	14994380	5290	5290	5290	5290	0
151	20250204	160300	14994380	5290	5290	5290	5290	0
152	20250204	160200	14994380	5290	5290	5290	5290	132
153	20250204	160100	14994380	5290	5290	5290	5290	0
154	20250204	160000	14994380	5290	5290	5290	5290	0
155	20250204	155900	14994380	5290	5290	5290	5290	0
156	20250204	155800	14994380	5290	5290	5290	5290	0
157	20250204	155700	14994380	5290	5290	5290	5290	0
158	20250204	155600	14994380	5290	5290	5290	5290	0
159	20250204	155500	14994380	5290	5290	5290	5290	0
160	20250204	155400	14994380	5290	5290	5290	5290	0
161	20250204	155300	14994380	5290	5290	5290	5290	0
162	20250204	155200	14994380	5290	5290	5290	5290	0
163	20250204	155100	14994380	5290	5290	5290	5290	0
164	20250204	155000	14994380	5290	5290	5290	5290	0
165	20250204	154900	14994380	5290	5290	5290	5290	0
166	20250204	154800	14994380	5290	5290	5290	5290	0
167	20250204	154700	14994380	5290	5290	5290	5290	0
168	20250204	154600	14994380	5290	5290	5290	5290	0
169	20250204	154500	14994380	5290	5290	5290	5290	0
170	20250204	154400	14994380	5290	5290	5290	5290	0
171	20250204	154300	14994380	5290	5290	5290	5290	0
172	20250204	154200	14994380	5290	5290	5290	5290	0
173	20250204	154100	14994380	5290	5290	5290	5290	0
174	20250204	154000	14994380	5290	5290	5290	5290	0
175	20250204	153900	14994380	5290	5290	5290	5290	0
176	20250204	153800	14994380	5290	5290	5290	5290	0
177	20250204	153700	14994380	5290	5290	5290	5290	0
178	20250204	153600	14994380	5290	5290	5290	5290	0
179	20250204	153500	14994380	5290	5290	5290	5290	0
180	20250204	153400	14994380	5290	5290	5290	5290	0
181	20250204	153300	14994380	5290	5290	5290	5290	0
182	20250204	153200	14994380	5290	5290	5290	5290	132
183	20250204	153100	14994380	5290	5290	5290	5290	0
184	20250204	153000	14994380	5290	5290	5290	5290	132
185	20250204	152900	14296100	5270	5270	5270	5270	0
186	20250204	152800	14296100	5270	5270	5270	5270	0
187	20250204	152700	14296100	5270	5270	5270	5270	0
188	20250204	152600	14296100	5270	5270	5270	5270	0
189	20250204	152500	14296100	5270	5270	5270	5270	0
190	20250204	152400	14296100	5270	5270	5270	5270	0
191	20250204	152300	14296100	5270	5270	5270	5270	0
192	20250204	152200	14296100	5270	5270	5270	5270	0
193	20250204	152100	14296100	5270	5270	5270	5270	0
194	20250204	152000	14296100	5270	5270	5270	5270	0
195	20250204	151900	14296100	5270	5270	5270	5270	29
196	20250204	151800	14143270	5290	5290	5290	5290	0
197	20250204	151700	14143270	5290	5290	5290	5290	0
198	20250204	151600	14143270	5290	5290	5290	5290	0
199	20250204	151500	14143270	5290	5290	5290	5290	0
200	20250204	151400	14143270	5290	5290	5290	5290	0
201	20250204	151300	14143270	5290	5290	5290	5290	17
202	20250204	151200	14053340	5290	5290	5290	5290	0
203	20250204	151100	14053340	5290	5290	5290	5290	0
204	20250204	151000	14053340	5290	5290	5290	5290	0
205	20250204	150900	14053340	5290	5290	5290	5290	0
206	20250204	150800	14053340	5290	5290	5290	5290	0
207	20250204	150700	14053340	5290	5290	5290	5290	0
208	20250204	150600	14053340	5290	5290	5290	5290	0
209	20250204	150500	14053340	5290	5290	5290	5290	0
210	20250204	150400	14053340	5290	5290	5290	5290	1
211	20250204	150300	14048050	5280	5280	5280	5280	0
212	20250204	150200	14048050	5280	5280	5280	5280	0
213	20250204	150100	14048050	5280	5280	5280	5280	0
214	20250204	150000	14048050	5280	5280	5280	5280	0
215	20250204	145900	14048050	5280	5280	5280	5280	0
216	20250204	145800	14048050	5280	5280	5280	5280	0
217	20250204	145700	14048050	5280	5280	5280	5280	0
218	20250204	145600	14048050	5280	5280	5280	5280	0
219	20250204	145500	14048050	5280	5280	5280	5280	0
220	20250204	145400	14048050	5280	5280	5280	5280	0
221	20250204	145300	14048050	5280	5280	5280	5280	0
222	20250204	145200	14048050	5280	5280	5280	5280	0
223	20250204	145100	14048050	5280	5280	5280	5280	0
224	20250204	145000	14048050	5280	5280	5280	5280	0
225	20250204	144900	14048050	5280	5280	5280	5280	0
226	20250204	144800	14048050	5280	5280	5280	5280	0
227	20250204	144700	14048050	5280	5280	5280	5280	0
228	20250204	144600	14048050	5280	5280	5280	5280	0
229	20250204	144500	14048050	5280	5280	5280	5280	0
230	20250204	144400	14048050	5280	5280	5280	5280	0
231	20250204	144300	14048050	5280	5280	5280	5280	0
232	20250204	144200	14048050	5280	5280	5280	5280	108
233	20250204	144100	13477810	5280	5280	5280	5280	0
234	20250204	144000	13477810	5280	5280	5280	5280	0
235	20250204	143900	13477810	5280	5280	5280	5280	0
236	20250204	143800	13477810	5280	5280	5280	5280	2
237	20250204	143700	13467250	5290	5290	5290	5290	0
238	20250204	143600	13467250	5290	5290	5290	5290	0
239	20250204	143500	13467250	5290	5290	5290	5290	0
240	20250204	143400	13467250	5290	5290	5290	5290	1
241	20250204	143300	13461960	5280	5280	5280	5280	0
242	20250204	143200	13461960	5280	5280	5280	5280	0
243	20250204	143100	13461960	5280	5280	5280	5280	0
244	20250204	143000	13461960	5280	5280	5280	5280	0
245	20250204	142900	13461960	5280	5280	5280	5280	0
246	20250204	142800	13461960	5280	5280	5280	5280	0
247	20250204	142700	13461960	5280	5280	5280	5280	0
248	20250204	142600	13461960	5280	5280	5280	5280	0
249	20250204	142500	13461960	5280	5280	5280	5280	0
250	20250204	142400	13461960	5280	5280	5280	5280	0
251	20250204	142300	13461960	5280	5280	5280	5280	0
252	20250204	142200	13461960	5280	5280	5280	5280	0
253	20250204	142100	13461960	5280	5280	5280	5280	0
254	20250204	142000	13461960	5280	5280	5280	5280	0
255	20250204	141900	13461960	5280	5280	5280	5280	1
256	20250204	141800	13456680	5270	5270	5270	5270	0
257	20250204	141700	13456680	5270	5270	5270	5270	0
258	20250204	141600	13456680	5270	5270	5270	5270	1
259	20250204	141500	13451410	5280	5280	5280	5280	2
260	20250204	141400	13440850	5280	5280	5280	5280	215
261	20250204	141300	12305650	5290	5290	5290	5290	0
262	20250204	141200	12305650	5290	5290	5290	5290	0
263	20250204	141100	12305650	5290	5290	5290	5290	0
264	20250204	141000	12305650	5290	5290	5290	5290	0
265	20250204	140900	12305650	5290	5290	5290	5290	0
266	20250204	140800	12305650	5290	5290	5290	5290	0
267	20250204	140700	12305650	5290	5290	5290	5290	0
268	20250204	140600	12305650	5290	5290	5290	5290	0
269	20250204	140500	12305650	5290	5290	5290	5290	0
270	20250204	140400	12305650	5290	5290	5290	5290	0
271	20250204	140300	12305650	5290	5290	5290	5290	0
272	20250204	140200	12305650	5290	5290	5290	5290	0
273	20250204	140100	12305650	5290	5290	5290	5290	0
274	20250204	140000	12305650	5290	5290	5290	5290	1
275	20250204	135900	12300360	5300	5290	5300	5290	2
276	20250204	135800	12289770	5280	5280	5280	5280	99
277	20250204	135700	11767050	5300	5300	5300	5300	0
278	20250204	135600	11767050	5300	5300	5300	5300	17
279	20250204	135500	11676950	5300	5300	5300	5300	0
280	20250204	135400	11676950	5300	5300	5300	5300	0
281	20250204	135300	11676950	5300	5300	5300	5300	0
282	20250204	135200	11676950	5300	5300	5300	5300	4
283	20250204	135100	11655750	5290	5290	5290	5290	0
284	20250204	135000	11655750	5290	5290	5290	5290	0
285	20250204	134900	11655750	5290	5290	5290	5290	0
286	20250204	134800	11655750	5290	5290	5290	5290	0
287	20250204	134700	11655750	5290	5290	5290	5290	0
288	20250204	134600	11655750	5290	5290	5290	5290	0
289	20250204	134500	11655750	5290	5290	5290	5290	0
290	20250204	134400	11655750	5290	5290	5290	5290	0
291	20250204	134300	11655750	5290	5290	5290	5290	0
292	20250204	134200	11655750	5290	5290	5290	5290	0
293	20250204	134100	11655750	5290	5290	5290	5290	0
294	20250204	134000	11655750	5290	5290	5290	5290	0
295	20250204	133900	11655750	5290	5290	5290	5290	0
296	20250204	133800	11655750	5290	5290	5290	5290	0
297	20250204	133700	11655750	5290	5290	5290	5290	0
298	20250204	133600	11655750	5290	5290	5290	5290	10
299	20250204	133500	11602850	5300	5300	5300	5300	0
300	20250204	133400	11602850	5300	5300	5300	5300	0
301	20250204	133300	11602850	5300	5300	5300	5300	0
302	20250204	133200	11602850	5300	5300	5300	5300	0
303	20250204	133100	11602850	5300	5300	5300	5300	0
304	20250204	133000	11602850	5300	5300	5300	5300	0
305	20250204	132900	11602850	5300	5300	5300	5300	1
306	20250204	132800	11597550	5290	5290	5290	5290	0
307	20250204	132700	11597550	5290	5290	5290	5290	1
308	20250204	132600	11592260	5290	5290	5290	5290	0
309	20250204	132500	11592260	5290	5290	5290	5290	0
310	20250204	132400	11592260	5290	5290	5290	5290	0
311	20250204	132300	11592260	5290	5290	5290	5290	0
312	20250204	132200	11592260	5290	5290	5290	5290	0
313	20250204	132100	11592260	5290	5290	5290	5290	0
314	20250204	132000	11592260	5290	5290	5290	5290	41
315	20250204	131900	11375370	5300	5300	5300	5300	0
316	20250204	131800	11375370	5300	5300	5300	5300	0
317	20250204	131700	11375370	5300	5300	5300	5300	0
318	20250204	131600	11375370	5300	5300	5300	5300	0
319	20250204	131500	11375370	5300	5300	5300	5300	1
320	20250204	131400	11370070	5290	5290	5290	5290	0
321	20250204	131300	11370070	5290	5290	5290	5290	1
322	20250204	131200	11364780	5300	5300	5300	5300	1
323	20250204	131100	11359480	5290	5300	5300	5290	34
324	20250204	131000	11179610	5290	5300	5300	5290	107
325	20250204	130900	10613530	5300	5300	5300	5300	0
326	20250204	130800	10613530	5300	5300	5300	5300	0
327	20250204	130700	10613530	5300	5300	5300	5300	0
328	20250204	130600	10613530	5300	5300	5300	5300	0
329	20250204	130500	10613530	5300	5300	5300	5300	0
330	20250204	130400	10613530	5300	5300	5300	5300	0
331	20250204	130300	10613530	5300	5300	5300	5300	1
332	20250204	130200	10608230	5290	5290	5290	5290	0
333	20250204	130100	10608230	5290	5290	5290	5290	0
334	20250204	130000	10608230	5290	5290	5290	5290	0
335	20250204	125900	10608230	5290	5290	5290	5290	0
336	20250204	125800	10608230	5290	5290	5290	5290	0
337	20250204	125700	10608230	5290	5290	5290	5290	0
338	20250204	125600	10608230	5290	5290	5290	5290	0
339	20250204	125500	10608230	5290	5290	5290	5290	0
340	20250204	125400	10608230	5290	5290	5290	5290	0
341	20250204	125300	10608230	5290	5290	5290	5290	0
342	20250204	125200	10608230	5290	5290	5290	5290	0
343	20250204	125100	10608230	5290	5290	5290	5290	0
344	20250204	125000	10608230	5290	5290	5290	5290	0
345	20250204	124900	10608230	5290	5290	5290	5290	0
346	20250204	124800	10608230	5290	5290	5290	5290	0
347	20250204	124700	10608230	5290	5300	5300	5290	2
348	20250204	124600	10597640	5290	5290	5290	5290	9
349	20250204	124500	10550030	5300	5300	5300	5300	0
350	20250204	124400	10550030	5300	5300	5300	5300	0
351	20250204	124300	10550030	5300	5300	5300	5300	0
352	20250204	124200	10550030	5300	5300	5300	5300	0
353	20250204	124100	10550030	5300	5300	5300	5300	0
354	20250204	124000	10550030	5300	5300	5300	5300	0
355	20250204	123900	10550030	5300	5300	5300	5300	0
356	20250204	123800	10550030	5300	5300	5300	5300	0
357	20250204	123700	10550030	5300	5300	5300	5300	0
358	20250204	123600	10550030	5300	5300	5300	5300	0
359	20250204	123500	10550030	5300	5300	5300	5300	0
360	20250204	123400	10550030	5300	5300	5300	5300	0
361	20250204	123300	10550030	5300	5300	5300	5300	0
362	20250204	123200	10550030	5300	5300	5300	5300	0
363	20250204	123100	10550030	5300	5300	5300	5300	0
364	20250204	123000	10550030	5300	5300	5300	5300	0
365	20250204	122900	10550030	5300	5300	5300	5300	0
366	20250204	122800	10550030	5300	5300	5300	5300	0
367	20250204	122700	10550030	5300	5300	5300	5300	0
368	20250204	122600	10550030	5300	5300	5300	5300	0
369	20250204	122500	10550030	5300	5300	5300	5300	0
370	20250204	122400	10550030	5300	5300	5300	5300	0
371	20250204	122300	10550030	5300	5300	5300	5300	0
372	20250204	122200	10550030	5300	5300	5300	5300	0
373	20250204	122100	10550030	5300	5300	5300	5300	0
374	20250204	122000	10550030	5300	5300	5300	5300	0
375	20250204	121900	10550030	5300	5300	5300	5300	0
376	20250204	121800	10550030	5300	5300	5300	5300	0
377	20250204	121700	10550030	5300	5300	5300	5300	0
378	20250204	121600	10550030	5300	5300	5300	5300	0
379	20250204	121500	10550030	5300	5300	5300	5300	0
380	20250204	121400	10550030	5300	5300	5300	5300	0
381	20250204	121300	10550030	5300	5300	5300	5300	0
382	20250204	121200	10550030	5300	5300	5300	5300	0
383	20250204	121100	10550030	5300	5300	5300	5300	0
384	20250204	121000	10550030	5300	5300	5300	5300	0
385	20250204	120900	10550030	5300	5300	5300	5300	0
386	20250204	120800	10550030	5300	5300	5300	5300	0
387	20250204	120700	10550030	5300	5300	5300	5300	0
388	20250204	120600	10550030	5300	5300	5300	5300	0
389	20250204	120500	10550030	5300	5300	5300	5300	0
390	20250204	120400	10550030	5300	5300	5300	5300	0
391	20250204	120300	10550030	5300	5300	5300	5300	0
392	20250204	120200	10550030	5300	5300	5300	5300	1
393	20250204	120100	10544730	5290	5300	5300	5290	3
394	20250204	120000	10528840	5300	5300	5300	5300	0
395	20250204	115900	10528840	5300	5300	5300	5300	0
396	20250204	115800	10528840	5300	5300	5300	5300	0
397	20250204	115700	10528840	5300	5300	5300	5300	0
398	20250204	115600	10528840	5300	5300	5300	5300	0
399	20250204	115500	10528840	5300	5300	5300	5300	0
400	20250204	115400	10528840	5300	5300	5300	5300	0
401	20250204	115300	10528840	5300	5300	5300	5300	0
402	20250204	115200	10528840	5300	5300	5300	5300	0
403	20250204	115100	10528840	5300	5300	5300	5300	0
404	20250204	115000	10528840	5300	5300	5300	5300	0
405	20250204	114900	10528840	5300	5300	5300	5300	0
406	20250204	114800	10528840	5300	5300	5300	5300	0
407	20250204	114700	10528840	5300	5300	5300	5300	0
408	20250204	114600	10528840	5300	5300	5300	5300	0
409	20250204	114500	10528840	5300	5300	5300	5300	0
410	20250204	114400	10528840	5300	5300	5300	5300	0
411	20250204	114300	10528840	5300	5300	5300	5300	0
412	20250204	114200	10528840	5300	5300	5300	5300	0
413	20250204	114100	10528840	5300	5300	5300	5300	0
414	20250204	114000	10528840	5300	5300	5300	5300	0
415	20250204	113900	10528840	5300	5300	5300	5300	0
416	20250204	113800	10528840	5300	5300	5300	5300	0
417	20250204	113700	10528840	5300	5300	5300	5300	0
418	20250204	113600	10528840	5300	5300	5300	5300	0
419	20250204	113500	10528840	5300	5300	5300	5300	0
420	20250204	113400	10528840	5300	5300	5300	5300	0
421	20250204	113300	10528840	5300	5300	5300	5300	0
422	20250204	113200	10528840	5300	5300	5300	5300	0
423	20250204	113100	10528840	5300	5300	5300	5300	0
424	20250204	113000	10528840	5300	5300	5300	5300	0
425	20250204	112900	10528840	5300	5300	5300	5300	0
426	20250204	112800	10528840	5300	5300	5300	5300	0
427	20250204	112700	10528840	5300	5300	5300	5300	0
428	20250204	112600	10528840	5300	5300	5300	5300	0
429	20250204	112500	10528840	5300	5300	5300	5300	0
430	20250204	112400	10528840	5300	5300	5300	5300	0
431	20250204	112300	10528840	5300	5300	5300	5300	0
432	20250204	112200	10528840	5300	5300	5300	5300	0
433	20250204	112100	10528840	5300	5300	5300	5300	0
434	20250204	112000	10528840	5300	5300	5300	5300	0
435	20250204	111900	10528840	5300	5300	5300	5300	0
436	20250204	111800	10528840	5300	5300	5300	5300	0
437	20250204	111700	10528840	5300	5300	5300	5300	0
438	20250204	111600	10528840	5300	5300	5300	5300	0
439	20250204	111500	10528840	5300	5300	5300	5300	0
440	20250204	111400	10528840	5300	5300	5300	5300	0
441	20250204	111300	10528840	5300	5300	5300	5300	0
442	20250204	111200	10528840	5300	5300	5300	5300	0
443	20250204	111100	10528840	5300	5300	5300	5300	0
444	20250204	111000	10528840	5300	5300	5300	5300	0
445	20250204	110900	10528840	5300	5300	5300	5300	0
446	20250204	110800	10528840	5300	5300	5300	5300	0
447	20250204	110700	10528840	5300	5300	5300	5300	0
448	20250204	110600	10528840	5300	5300	5300	5300	0
449	20250204	110500	10528840	5300	5300	5300	5300	0
450	20250204	110400	10528840	5300	5300	5300	5300	0
451	20250204	110300	10528840	5300	5300	5300	5300	0
452	20250204	110200	10528840	5300	5300	5300	5300	0
453	20250204	110100	10528840	5300	5300	5300	5300	0
454	20250204	110000	10528840	5300	5300	5300	5300	0
455	20250204	105900	10528840	5300	5300	5300	5300	0
456	20250204	105800	10528840	5300	5300	5300	5300	0
457	20250204	105700	10528840	5300	5300	5300	5300	0
458	20250204	105600	10528840	5300	5300	5300	5300	0
459	20250204	105500	10528840	5300	5300	5300	5300	0
460	20250204	105400	10528840	5300	5300	5300	5300	0
461	20250204	105300	10528840	5300	5300	5300	5300	0
462	20250204	105200	10528840	5300	5300	5300	5300	0
463	20250204	105100	10528840	5300	5300	5300	5300	0
464	20250204	105000	10528840	5300	5300	5300	5300	0
465	20250204	104900	10528840	5300	5300	5300	5300	0
466	20250204	104800	10528840	5300	5300	5300	5300	0
467	20250204	104700	10528840	5300	5300	5300	5300	0
468	20250204	104600	10528840	5300	5300	5300	5300	0
469	20250204	104500	10528840	5300	5300	5300	5300	0
470	20250204	104400	10528840	5300	5300	5300	5300	0
471	20250204	104300	10528840	5300	5300	5300	5300	1
472	20250204	104200	10523540	5290	5290	5300	5290	3
473	20250204	104100	10507660	5300	5300	5300	5300	1
474	20250204	104000	10502360	5290	5300	5300	5290	267
475	20250204	103900	9087930	5300	5300	5300	5300	0
476	20250204	103800	9087930	5300	5300	5300	5300	0
477	20250204	103700	9087930	5300	5300	5300	5300	0
478	20250204	103600	9087930	5300	5300	5300	5300	0
479	20250204	103500	9087930	5300	5300	5300	5300	0
480	20250204	103400	9087930	5300	5300	5300	5300	0
481	20250204	103300	9087930	5300	5300	5300	5300	1
482	20250204	103200	9082630	5290	5290	5290	5290	0
483	20250204	103100	9082630	5290	5300	5300	5290	11
484	20250204	103000	9024360	5300	5300	5300	5300	0
485	20250204	102900	9024360	5300	5300	5300	5300	0
486	20250204	102800	9024360	5300	5300	5300	5300	0
487	20250204	102700	9024360	5300	5300	5300	5300	0
488	20250204	102600	9024360	5300	5300	5300	5300	0
489	20250204	102500	9024360	5300	5300	5300	5300	0
490	20250204	102400	9024360	5300	5300	5300	5300	0
491	20250204	102300	9024360	5300	5290	5300	5290	64
492	20250204	102200	8685790	5300	5300	5300	5300	188
493	20250204	102100	7689390	5300	5300	5300	5300	0
494	20250204	102000	7689390	5300	5300	5300	5300	0
495	20250204	101900	7689390	5300	5300	5300	5300	0
496	20250204	101800	7689390	5300	5300	5300	5300	0
497	20250204	101700	7689390	5300	5300	5300	5300	0
498	20250204	101600	7689390	5300	5300	5300	5300	0
499	20250204	101500	7689390	5300	5300	5300	5300	0
500	20250204	101400	7689390	5300	5300	5300	5300	0
501	20250204	101300	7689390	5300	5300	5300	5300	0
502	20250204	101200	7689390	5300	5300	5300	5300	0
503	20250204	101100	7689390	5300	5300	5300	5300	0
504	20250204	101000	7689390	5300	5300	5300	5300	0
505	20250204	100900	7689390	5300	5300	5300	5300	0
506	20250204	100800	7689390	5300	5300	5300	5300	0
507	20250204	100700	7689390	5300	5300	5300	5300	0
508	20250204	100600	7689390	5300	5290	5300	5290	2
509	20250204	100500	7678800	5300	5300	5300	5300	1
510	20250204	100400	7673500	5290	5300	5300	5290	81
511	20250204	100300	7245000	5290	5290	5300	5290	90
512	20250204	100200	6768890	5290	5290	5290	5290	0
513	20250204	100100	6768890	5290	5290	5290	5290	18
514	20250204	100000	6673670	5290	5290	5290	5290	0
515	20250204	095900	6673670	5290	5290	5290	5290	0
516	20250204	095800	6673670	5290	5290	5290	5290	0
517	20250204	095700	6673670	5290	5290	5290	5290	0
518	20250204	095600	6673670	5290	5290	5290	5290	2
519	20250204	095500	6663090	5300	5290	5300	5290	8
520	20250204	095400	6620730	5290	5290	5290	5290	0
521	20250204	095300	6620730	5290	5290	5290	5290	58
522	20250204	095200	6313910	5300	5300	5300	5300	10
523	20250204	095100	6260910	5290	5290	5290	5290	11
524	20250204	095000	6202720	5290	5290	5290	5290	39
525	20250204	094900	5996410	5280	5280	5280	5280	0
526	20250204	094800	5996410	5280	5280	5280	5280	31
527	20250204	094700	5832730	5280	5280	5280	5280	0
528	20250204	094600	5832730	5280	5280	5280	5280	0
529	20250204	094500	5832730	5280	5280	5280	5280	1
530	20250204	094400	5827450	5290	5290	5290	5290	0
531	20250204	094300	5827450	5290	5290	5290	5290	0
532	20250204	094200	5827450	5290	5290	5290	5290	0
533	20250204	094100	5827450	5290	5290	5290	5290	0
534	20250204	094000	5827450	5290	5290	5290	5290	0
535	20250204	093900	5827450	5290	5290	5290	5290	10
536	20250204	093800	5774550	5290	5290	5290	5290	0
537	20250204	093700	5774550	5290	5290	5290	5290	10
538	20250204	093600	5721650	5290	5300	5300	5290	31
539	20250204	093500	5557560	5290	5290	5310	5290	106
540	20250204	093400	4996310	5290	5290	5290	5290	0
541	20250204	093300	4996310	5290	5290	5290	5290	101
542	20250204	093200	4462020	5280	5280	5280	5280	0
543	20250204	093100	4462020	5280	5280	5280	5280	119
544	20250204	093000	3833700	5280	5280	5280	5280	1
545	20250204	092900	3828420	5270	5280	5280	5270	120
546	20250204	092800	3195060	5290	5290	5290	5290	0
547	20250204	092700	3195060	5290	5290	5290	5290	0
548	20250204	092600	3195060	5290	5290	5290	5290	0
549	20250204	092500	3195060	5290	5290	5290	5290	0
550	20250204	092400	3195060	5290	5290	5290	5290	0
551	20250204	092300	3195060	5290	5290	5290	5290	0
552	20250204	092200	3195060	5290	5290	5290	5290	0
553	20250204	092100	3195060	5290	5290	5290	5290	0
554	20250204	092000	3195060	5290	5290	5290	5290	5
555	20250204	091900	3168610	5290	5290	5290	5290	1
556	20250204	091800	3163320	5290	5290	5290	5290	1
557	20250204	091700	3158030	5290	5290	5290	5290	6
558	20250204	091600	3126290	5290	5290	5290	5290	0
559	20250204	091500	3126290	5290	5290	5290	5290	0
560	20250204	091400	3126290	5290	5290	5290	5290	0
561	20250204	091300	3126290	5290	5290	5290	5290	0
562	20250204	091200	3126290	5290	5290	5290	5290	574
563	20250204	091100	89830	5290	5290	5290	5290	5
564	20250204	091000	63380	5290	5290	5290	5290	0
565	20250204	090900	63380	5290	5290	5290	5290	1
566	20250204	090800	58090	5280	5280	5280	5280	0
567	20250204	090700	58090	5280	5280	5280	5280	0
568	20250204	090600	58090	5280	5280	5280	5280	0
569	20250204	090500	58090	5280	5280	5280	5280	0
570	20250204	090400	58090	5280	5280	5280	5280	0
571	20250204	090300	58090	5280	5280	5280	5280	0
572	20250204	090200	58090	5280	5280	5280	5280	10
573	20250204	090100	5290	5290	5290	5290	5290	0
574	20250204	090000	5290	5290	5290	5290	5290	1