KissMeData/170030/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203300	144442665	5010	5010	5010	5010	1518
3	20250207	203200	144442665	5010	5010	5010	5010	0
4	20250207	203100	144442665	5010	5010	5010	5010	0
5	20250207	203000	144442665	5010	5010	5010	5010	0
6	20250207	202900	144442665	5010	5010	5010	5010	0
7	20250207	202800	144442665	5010	5010	5010	5010	0
8	20250207	202700	144442665	5010	5010	5010	5010	0
9	20250207	202600	144442665	5010	5010	5010	5010	0
10	20250207	202500	144442665	5010	5010	5010	5010	0
11	20250207	202400	144442665	5010	5010	5010	5010	0
12	20250207	202300	144442665	5010	5010	5010	5010	0
13	20250207	202200	144442665	5010	5010	5010	5010	0
14	20250207	202100	144442665	5010	5010	5010	5010	0
15	20250207	202000	144442665	5010	5010	5010	5010	0
16	20250207	201900	144442665	5010	5010	5010	5010	0
17	20250207	201800	144442665	5010	5010	5010	5010	0
18	20250207	201700	144442665	5010	5010	5010	5010	0
19	20250207	201600	144442665	5010	5010	5010	5010	0
20	20250207	201500	144442665	5010	5010	5010	5010	0
21	20250207	201400	144442665	5010	5010	5010	5010	0
22	20250207	201300	144442665	5010	5010	5010	5010	0
23	20250207	201200	144442665	5010	5010	5010	5010	0
24	20250207	201100	144442665	5010	5010	5010	5010	0
25	20250207	201000	144442665	5010	5010	5010	5010	0
26	20250207	200900	144442665	5010	5010	5010	5010	0
27	20250207	200800	144442665	5010	5010	5010	5010	0
28	20250207	200700	144442665	5010	5010	5010	5010	0
29	20250207	200600	144442665	5010	5010	5010	5010	0
30	20250207	200500	144442665	5010	5010	5010	5010	0
31	20250207	200400	144442665	5010	5010	5010	5010	0
32	20250207	200300	144442665	5010	5010	5010	5010	1518
33	20250207	200200	144442665	5010	5010	5010	5010	0
34	20250207	200100	144442665	5010	5010	5010	5010	0
35	20250207	200000	144442665	5010	5010	5010	5010	0
36	20250207	195900	144442665	5010	5010	5010	5010	0
37	20250207	195800	144442665	5010	5010	5010	5010	0
38	20250207	195700	144442665	5010	5010	5010	5010	0
39	20250207	195600	144442665	5010	5010	5010	5010	0
40	20250207	195500	144442665	5010	5010	5010	5010	0
41	20250207	195400	144442665	5010	5010	5010	5010	0
42	20250207	195300	144442665	5010	5010	5010	5010	0
43	20250207	195200	144442665	5010	5010	5010	5010	0
44	20250207	195100	144442665	5010	5010	5010	5010	0
45	20250207	195000	144442665	5010	5010	5010	5010	0
46	20250207	194900	144442665	5010	5010	5010	5010	0
47	20250207	194800	144442665	5010	5010	5010	5010	0
48	20250207	194700	144442665	5010	5010	5010	5010	0
49	20250207	194600	144442665	5010	5010	5010	5010	0
50	20250207	194500	144442665	5010	5010	5010	5010	0
51	20250207	194400	144442665	5010	5010	5010	5010	0
52	20250207	194300	144442665	5010	5010	5010	5010	0
53	20250207	194200	144442665	5010	5010	5010	5010	0
54	20250207	194100	144442665	5010	5010	5010	5010	0
55	20250207	194000	144442665	5010	5010	5010	5010	0
56	20250207	193900	144442665	5010	5010	5010	5010	0
57	20250207	193800	144442665	5010	5010	5010	5010	0
58	20250207	193700	144442665	5010	5010	5010	5010	0
59	20250207	193600	144442665	5010	5010	5010	5010	0
60	20250207	193500	144442665	5010	5010	5010	5010	0
61	20250207	193400	144442665	5010	5010	5010	5010	0
62	20250207	193300	144442665	5010	5010	5010	5010	1518
63	20250207	193200	144442665	5010	5010	5010	5010	0
64	20250207	193100	144442665	5010	5010	5010	5010	0
65	20250207	193000	144442665	5010	5010	5010	5010	0
66	20250207	192900	144442665	5010	5010	5010	5010	0
67	20250207	192800	144442665	5010	5010	5010	5010	0
68	20250207	192700	144442665	5010	5010	5010	5010	0
69	20250207	192600	144442665	5010	5010	5010	5010	0
70	20250207	192500	144442665	5010	5010	5010	5010	0
71	20250207	192400	144442665	5010	5010	5010	5010	0
72	20250207	192300	144442665	5010	5010	5010	5010	0
73	20250207	192200	144442665	5010	5010	5010	5010	0
74	20250207	192100	144442665	5010	5010	5010	5010	0
75	20250207	192000	144442665	5010	5010	5010	5010	0
76	20250207	191900	144442665	5010	5010	5010	5010	0
77	20250207	191800	144442665	5010	5010	5010	5010	0
78	20250207	191700	144442665	5010	5010	5010	5010	0
79	20250207	191600	144442665	5010	5010	5010	5010	0
80	20250207	191500	144442665	5010	5010	5010	5010	0
81	20250207	191400	144442665	5010	5010	5010	5010	0
82	20250207	191300	144442665	5010	5010	5010	5010	0
83	20250207	191200	144442665	5010	5010	5010	5010	0
84	20250207	191100	144442665	5010	5010	5010	5010	0
85	20250207	191000	144442665	5010	5010	5010	5010	0
86	20250207	190900	144442665	5010	5010	5010	5010	0
87	20250207	190800	144442665	5010	5010	5010	5010	0
88	20250207	190700	144442665	5010	5010	5010	5010	0
89	20250207	190600	144442665	5010	5010	5010	5010	0
90	20250207	190500	144442665	5010	5010	5010	5010	0
91	20250207	190400	144442665	5010	5010	5010	5010	0
92	20250207	190300	144442665	5010	5010	5010	5010	1518
93	20250207	190200	144442665	5010	5010	5010	5010	0
94	20250207	190100	144442665	5010	5010	5010	5010	0
95	20250207	190000	144442665	5010	5010	5010	5010	0
96	20250207	185900	144442665	5010	5010	5010	5010	0
97	20250207	185800	144442665	5010	5010	5010	5010	0
98	20250207	185700	144442665	5010	5010	5010	5010	0
99	20250207	185600	144442665	5010	5010	5010	5010	0
100	20250207	185500	144442665	5010	5010	5010	5010	0
101	20250207	185400	144442665	5010	5010	5010	5010	0
102	20250207	185300	144442665	5010	5010	5010	5010	0
103	20250207	185200	144442665	5010	5010	5010	5010	0
104	20250207	185100	144442665	5010	5010	5010	5010	0
105	20250207	185000	144442665	5010	5010	5010	5010	0
106	20250207	184900	144442665	5010	5010	5010	5010	0
107	20250207	184800	144442665	5010	5010	5010	5010	0
108	20250207	184700	144442665	5010	5010	5010	5010	0
109	20250207	184600	144442665	5010	5010	5010	5010	0
110	20250207	184500	144442665	5010	5010	5010	5010	0
111	20250207	184400	144442665	5010	5010	5010	5010	0
112	20250207	184300	144442665	5010	5010	5010	5010	0
113	20250207	184200	144442665	5010	5010	5010	5010	0
114	20250207	184100	144442665	5010	5010	5010	5010	0
115	20250207	184000	144442665	5010	5010	5010	5010	0
116	20250207	183900	144442665	5010	5010	5010	5010	0
117	20250207	183800	144442665	5010	5010	5010	5010	0
118	20250207	183700	144442665	5010	5010	5010	5010	0
119	20250207	183600	144442665	5010	5010	5010	5010	0
120	20250207	183500	144442665	5010	5010	5010	5010	0
121	20250207	183400	144442665	5010	5010	5010	5010	0
122	20250207	183300	144442665	5010	5010	5010	5010	1518
123	20250207	183200	144442665	5010	5010	5010	5010	0
124	20250207	183100	144442665	5010	5010	5010	5010	0
125	20250207	183000	144442665	5010	5010	5010	5010	0
126	20250207	182900	144442665	5010	5010	5010	5010	0
127	20250207	182800	144442665	5010	5010	5010	5010	0
128	20250207	182700	144442665	5010	5010	5010	5010	0
129	20250207	182600	144442665	5010	5010	5010	5010	0
130	20250207	182500	144442665	5010	5010	5010	5010	0
131	20250207	182400	144442665	5010	5010	5010	5010	0
132	20250207	182300	144442665	5010	5010	5010	5010	0
133	20250207	182200	144442665	5010	5010	5010	5010	0
134	20250207	182100	144442665	5010	5010	5010	5010	0
135	20250207	182000	144442665	5010	5010	5010	5010	0
136	20250207	181900	144442665	5010	5010	5010	5010	0
137	20250207	181800	144442665	5010	5010	5010	5010	0
138	20250207	181700	144442665	5010	5010	5010	5010	0
139	20250207	181600	144442665	5010	5010	5010	5010	0
140	20250207	181500	144442665	5010	5010	5010	5010	0
141	20250207	181400	144442665	5010	5010	5010	5010	0
142	20250207	181300	144442665	5010	5010	5010	5010	0
143	20250207	181200	144442665	5010	5010	5010	5010	0
144	20250207	181100	144442665	5010	5010	5010	5010	0
145	20250207	181000	144442665	5010	5010	5010	5010	0
146	20250207	180900	144442665	5010	5010	5010	5010	0
147	20250207	180800	144442665	5010	5010	5010	5010	0
148	20250207	180700	144442665	5010	5010	5010	5010	0
149	20250207	180600	144442665	5010	5010	5010	5010	0
150	20250207	180500	144442665	5010	5010	5010	5010	0
151	20250207	180400	144442665	5010	5010	5010	5010	0
152	20250207	180300	144442665	5010	5010	5010	5010	1518
153	20250207	180200	144442665	5010	5010	5010	5010	0
154	20250207	180100	144442665	5010	5010	5010	5010	0
155	20250207	180000	144442665	5010	5010	5010	5010	0
156	20250207	175900	144442665	5010	5010	5010	5010	0
157	20250207	175800	144442665	5010	5010	5010	5010	0
158	20250207	175700	144442665	5010	5010	5010	5010	0
159	20250207	175600	144442665	5010	5010	5010	5010	0
160	20250207	175500	144442665	5010	5010	5010	5010	0
161	20250207	175400	144442665	5010	5010	5010	5010	0
162	20250207	175300	144442665	5010	5010	5010	5010	0
163	20250207	175200	144442665	5010	5010	5010	5010	0
164	20250207	175100	144442665	5010	5010	5010	5010	0
165	20250207	175000	144442665	5010	5010	5010	5010	0
166	20250207	174900	144442665	5010	5010	5010	5010	0
167	20250207	174800	144442665	5010	5010	5010	5010	0
168	20250207	174700	144442665	5010	5010	5010	5010	0
169	20250207	174600	144442665	5010	5010	5010	5010	0
170	20250207	174500	144442665	5010	5010	5010	5010	0
171	20250207	174400	144442665	5010	5010	5010	5010	0
172	20250207	174300	144442665	5010	5010	5010	5010	0
173	20250207	174200	144442665	5010	5010	5010	5010	0
174	20250207	174100	144442665	5010	5010	5010	5010	0
175	20250207	174000	144442665	5010	5010	5010	5010	0
176	20250207	173900	144442665	5010	5010	5010	5010	0
177	20250207	173800	144442665	5010	5010	5010	5010	0
178	20250207	173700	144442665	5010	5010	5010	5010	0
179	20250207	173600	144442665	5010	5010	5010	5010	0
180	20250207	173500	144442665	5010	5010	5010	5010	0
181	20250207	173400	144442665	5010	5010	5010	5010	0
182	20250207	173300	144442665	5010	5010	5010	5010	1518
183	20250207	173200	144442665	5010	5010	5010	5010	0
184	20250207	173100	144442665	5010	5010	5010	5010	0
185	20250207	173000	144442665	5010	5010	5010	5010	0
186	20250207	172900	144442665	5010	5010	5010	5010	0
187	20250207	172800	144442665	5010	5010	5010	5010	0
188	20250207	172700	144442665	5010	5010	5010	5010	0
189	20250207	172600	144442665	5010	5010	5010	5010	0
190	20250207	172500	144442665	5010	5010	5010	5010	0
191	20250207	172400	144442665	5010	5010	5010	5010	0
192	20250207	172300	144442665	5010	5010	5010	5010	0
193	20250207	172200	144442665	5010	5010	5010	5010	0
194	20250207	172100	144442665	5010	5010	5010	5010	0
195	20250207	172000	144442665	5010	5010	5010	5010	0
196	20250207	171900	144442665	5010	5010	5010	5010	0
197	20250207	171800	144442665	5010	5010	5010	5010	0
198	20250207	171700	144442665	5010	5010	5010	5010	0
199	20250207	171600	144442665	5010	5010	5010	5010	0
200	20250207	171500	144442665	5010	5010	5010	5010	0
201	20250207	171400	144442665	5010	5010	5010	5010	0
202	20250207	171300	144442665	5010	5010	5010	5010	0
203	20250207	171200	144442665	5010	5010	5010	5010	0
204	20250207	171100	144442665	5010	5010	5010	5010	0
205	20250207	171000	144442665	5010	5010	5010	5010	0
206	20250207	170900	144442665	5010	5010	5010	5010	0
207	20250207	170800	144442665	5010	5010	5010	5010	0
208	20250207	170700	144442665	5010	5010	5010	5010	0
209	20250207	170600	144442665	5010	5010	5010	5010	0
210	20250207	170500	144442665	5010	5010	5010	5010	0
211	20250207	170400	144442665	5010	5010	5010	5010	0
212	20250207	170300	144442665	5010	5010	5010	5010	1518
213	20250207	170200	144442665	5010	5010	5010	5010	0
214	20250207	170100	144442665	5010	5010	5010	5010	0
215	20250207	170000	144442665	5010	5010	5010	5010	0
216	20250207	165900	144442665	5010	5010	5010	5010	0
217	20250207	165800	144442665	5010	5010	5010	5010	0
218	20250207	165700	144442665	5010	5010	5010	5010	0
219	20250207	165600	144442665	5010	5010	5010	5010	0
220	20250207	165500	144442665	5010	5010	5010	5010	0
221	20250207	165400	144442665	5010	5010	5010	5010	0
222	20250207	165300	144442665	5010	5010	5010	5010	0
223	20250207	165200	144442665	5010	5010	5010	5010	0
224	20250207	165100	144442665	5010	5010	5010	5010	0
225	20250207	165000	144442665	5010	5010	5010	5010	0
226	20250207	164900	144442665	5010	5010	5010	5010	0
227	20250207	164800	144442665	5010	5010	5010	5010	0
228	20250207	164700	144442665	5010	5010	5010	5010	0
229	20250207	164600	144442665	5010	5010	5010	5010	0
230	20250207	164500	144442665	5010	5010	5010	5010	0
231	20250207	164400	144442665	5010	5010	5010	5010	0
232	20250207	164300	144442665	5010	5010	5010	5010	0
233	20250207	164200	144442665	5010	5010	5010	5010	0
234	20250207	164100	144442665	5010	5010	5010	5010	0
235	20250207	164000	144442665	5010	5010	5010	5010	0
236	20250207	163900	144442665	5010	5010	5010	5010	0
237	20250207	163800	144442665	5010	5010	5010	5010	0
238	20250207	163700	144442665	5010	5010	5010	5010	0
239	20250207	163600	144442665	5010	5010	5010	5010	0
240	20250207	163500	144442665	5010	5010	5010	5010	0
241	20250207	163400	144442665	5010	5010	5010	5010	0
242	20250207	163300	144442665	5010	5010	5010	5010	1518
243	20250207	163200	144442665	5010	5010	5010	5010	0
244	20250207	163100	144442665	5010	5010	5010	5010	0
245	20250207	163000	144442665	5010	5010	5010	5010	0
246	20250207	162900	144442665	5010	5010	5010	5010	0
247	20250207	162800	144442665	5010	5010	5010	5010	0
248	20250207	162700	144442665	5010	5010	5010	5010	0
249	20250207	162600	144442665	5010	5010	5010	5010	0
250	20250207	162500	144442665	5010	5010	5010	5010	0
251	20250207	162400	144442665	5010	5010	5010	5010	0
252	20250207	162300	144442665	5010	5010	5010	5010	0
253	20250207	162200	144442665	5010	5010	5010	5010	0
254	20250207	162100	144442665	5010	5010	5010	5010	0
255	20250207	162000	144442665	5010	5010	5010	5010	0
256	20250207	161900	144442665	5010	5010	5010	5010	0
257	20250207	161800	144442665	5010	5010	5010	5010	0
258	20250207	161700	144442665	5010	5010	5010	5010	0
259	20250207	161600	144442665	5010	5010	5010	5010	0
260	20250207	161500	144442665	5010	5010	5010	5010	0
261	20250207	161400	144442665	5010	5010	5010	5010	0
262	20250207	161300	144442665	5010	5010	5010	5010	0
263	20250207	161200	144442665	5010	5010	5010	5010	0
264	20250207	161100	144442665	5010	5010	5010	5010	0
265	20250207	161000	144442665	5010	5010	5010	5010	0
266	20250207	160900	144442665	5010	5010	5010	5010	0
267	20250207	160800	144442665	5010	5010	5010	5010	0
268	20250207	160700	144442665	5010	5010	5010	5010	0
269	20250207	160600	144442665	5010	5010	5010	5010	0
270	20250207	160500	144442665	5010	5010	5010	5010	0
271	20250207	160400	144442665	5010	5010	5010	5010	0
272	20250207	160300	144442665	5010	5010	5010	5010	1518
273	20250207	160200	144442665	5010	5010	5010	5010	0
274	20250207	160100	144442665	5010	5010	5010	5010	0
275	20250207	160000	144442665	5010	5010	5010	5010	0
276	20250207	155900	144442665	5010	5010	5010	5010	0
277	20250207	155800	144442665	5010	5010	5010	5010	0
278	20250207	155700	144442665	5010	5010	5010	5010	0
279	20250207	155600	144442665	5010	5010	5010	5010	0
280	20250207	155500	144442665	5010	5010	5010	5010	0
281	20250207	155400	144442665	5010	5010	5010	5010	0
282	20250207	155300	144442665	5010	5010	5010	5010	0
283	20250207	155200	144442665	5010	5010	5010	5010	0
284	20250207	155100	144442665	5010	5010	5010	5010	0
285	20250207	155000	144442665	5010	5010	5010	5010	0
286	20250207	154900	144442665	5010	5010	5010	5010	0
287	20250207	154800	144442665	5010	5010	5010	5010	0
288	20250207	154700	144442665	5010	5010	5010	5010	0
289	20250207	154600	144442665	5010	5010	5010	5010	0
290	20250207	154500	144442665	5010	5010	5010	5010	0
291	20250207	154400	144442665	5010	5010	5010	5010	0
292	20250207	154300	144442665	5010	5010	5010	5010	0
293	20250207	154200	144442665	5010	5010	5010	5010	0
294	20250207	154100	144442665	5010	5010	5010	5010	0
295	20250207	154000	144442665	5010	5010	5010	5010	0
296	20250207	153900	144442665	5010	5010	5010	5010	0
297	20250207	153800	144442665	5010	5010	5010	5010	0
298	20250207	153700	144442665	5010	5010	5010	5010	0
299	20250207	153600	144442665	5010	5010	5010	5010	0
300	20250207	153500	144442665	5010	5010	5010	5010	0
301	20250207	153400	144442665	5010	5010	5010	5010	0
302	20250207	153300	144442665	5010	5010	5010	5010	1518
303	20250207	153200	144442665	5010	5010	5010	5010	0
304	20250207	153100	144442665	5010	5010	5010	5010	0
305	20250207	153000	144442665	5010	5010	5010	5010	1518
306	20250207	152900	136837485	5010	5010	5010	5010	0
307	20250207	152800	136837485	5010	5010	5010	5010	0
308	20250207	152700	136837485	5010	5010	5010	5010	0
309	20250207	152600	136837485	5010	5010	5010	5010	0
310	20250207	152500	136837485	5010	5010	5010	5010	0
311	20250207	152400	136837485	5010	5010	5010	5010	0
312	20250207	152300	136837485	5010	5010	5010	5010	0
313	20250207	152200	136837485	5010	5010	5010	5010	0
314	20250207	152100	136837485	5010	5010	5010	5010	0
315	20250207	152000	136837485	5010	5010	5010	5010	0
316	20250207	151900	136837485	5010	5020	5020	5010	39
317	20250207	151800	136641955	5030	5030	5030	5030	500
318	20250207	151700	134126955	5030	5030	5030	5030	101
319	20250207	151600	133618925	5030	5010	5030	5010	1003
320	20250207	151500	128575535	5010	5010	5010	5010	332
321	20250207	151400	126912215	5010	5010	5010	5010	0
322	20250207	151300	126912215	5010	5010	5010	5010	0
323	20250207	151200	126912215	5010	5010	5010	5010	37
324	20250207	151100	126726845	5020	5020	5020	5020	109
325	20250207	151000	126179665	5020	5020	5020	5020	0
326	20250207	150900	126179665	5020	5020	5020	5020	0
327	20250207	150800	126179665	5020	5020	5020	5020	0
328	20250207	150700	126179665	5020	5020	5020	5020	0
329	20250207	150600	126179665	5020	5020	5020	5020	0
330	20250207	150500	126179665	5020	5020	5020	5020	0
331	20250207	150400	126179665	5020	5020	5020	5020	0
332	20250207	150300	126179665	5020	5020	5020	5020	0
333	20250207	150200	126179665	5020	5030	5030	5020	101
334	20250207	150100	125671645	5030	5030	5030	5030	0
335	20250207	150000	125671645	5030	5030	5030	5030	0
336	20250207	145900	125671645	5030	5030	5030	5030	0
337	20250207	145800	125671645	5030	5020	5030	5020	202
338	20250207	145700	124656325	5020	5020	5020	5020	50
339	20250207	145600	124405325	5020	5020	5020	5020	0
340	20250207	145500	124405325	5020	5020	5020	5020	0
341	20250207	145400	124405325	5020	5020	5020	5020	0
342	20250207	145300	124405325	5020	5020	5020	5020	88
343	20250207	145200	123963565	5010	5010	5010	5010	0
344	20250207	145100	123963565	5010	5010	5010	5010	0
345	20250207	145000	123963565	5010	5010	5010	5010	0
346	20250207	144900	123963565	5010	5010	5010	5010	0
347	20250207	144800	123963565	5010	5010	5010	5010	0
348	20250207	144700	123963565	5010	5010	5010	5010	0
349	20250207	144600	123963565	5010	5010	5010	5010	100
350	20250207	144500	123462565	5020	5020	5020	5020	1
351	20250207	144400	123457545	5010	5010	5010	5010	0
352	20250207	144300	123457545	5010	5010	5010	5010	0
353	20250207	144200	123457545	5010	5010	5010	5010	0
354	20250207	144100	123457545	5010	5010	5010	5010	0
355	20250207	144000	123457545	5010	5010	5010	5010	56
356	20250207	143900	123176985	5020	5020	5020	5020	0
357	20250207	143800	123176985	5020	5020	5020	5020	2
358	20250207	143700	123166945	5010	5010	5010	5010	0
359	20250207	143600	123166945	5010	5010	5010	5010	0
360	20250207	143500	123166945	5010	5010	5010	5010	0
361	20250207	143400	123166945	5010	5010	5010	5010	0
362	20250207	143300	123166945	5010	5010	5010	5010	0
363	20250207	143200	123166945	5010	5010	5010	5010	0
364	20250207	143100	123166945	5010	5010	5010	5010	21
365	20250207	143000	123061735	5010	5010	5010	5010	0
366	20250207	142900	123061735	5010	5010	5010	5010	0
367	20250207	142800	123061735	5010	5010	5010	5010	0
368	20250207	142700	123061735	5010	5010	5010	5010	0
369	20250207	142600	123061735	5010	5010	5010	5010	0
370	20250207	142500	123061735	5010	5010	5010	5010	1
371	20250207	142400	123056725	5030	5030	5030	5030	2
372	20250207	142300	123046665	5010	5010	5010	5010	0
373	20250207	142200	123046665	5010	5010	5010	5010	0
374	20250207	142100	123046665	5010	5010	5010	5010	0
375	20250207	142000	123046665	5010	5010	5010	5010	0
376	20250207	141900	123046665	5010	5010	5010	5010	0
377	20250207	141800	123046665	5010	5010	5010	5010	0
378	20250207	141700	123046665	5010	5020	5020	5010	2
379	20250207	141600	123036635	5030	5030	5030	5030	0
380	20250207	141500	123036635	5030	5030	5030	5030	0
381	20250207	141400	123036635	5030	5030	5030	5030	101
382	20250207	141300	122528605	5010	5010	5010	5010	0
383	20250207	141200	122528605	5010	5010	5010	5010	0
384	20250207	141100	122528605	5010	5010	5010	5010	0
385	20250207	141000	122528605	5010	5010	5010	5010	63
386	20250207	140900	122212975	5020	5020	5020	5020	0
387	20250207	140800	122212975	5020	5020	5020	5020	0
388	20250207	140700	122212975	5020	5020	5020	5020	10
389	20250207	140600	122162775	5030	5030	5030	5030	0
390	20250207	140500	122162775	5030	5030	5030	5030	20
391	20250207	140400	122062175	5010	5010	5010	5010	0
392	20250207	140300	122062175	5010	5010	5010	5010	0
393	20250207	140200	122062175	5010	5010	5010	5010	0
394	20250207	140100	122062175	5010	5010	5010	5010	0
395	20250207	140000	122062175	5010	5010	5010	5010	0
396	20250207	135900	122062175	5010	5010	5010	5010	0
397	20250207	135800	122062175	5010	5010	5010	5010	0
398	20250207	135700	122062175	5010	5010	5010	5010	0
399	20250207	135600	122062175	5010	5010	5010	5010	0
400	20250207	135500	122062175	5010	5010	5010	5010	0
401	20250207	135400	122062175	5010	5010	5010	5010	0
402	20250207	135300	122062175	5010	5010	5010	5010	0
403	20250207	135200	122062175	5010	5020	5020	5010	60
404	20250207	135100	121761565	5030	5030	5030	5030	0
405	20250207	135000	121761565	5030	5030	5030	5030	0
406	20250207	134900	121761565	5030	5030	5030	5030	0
407	20250207	134800	121761565	5030	5030	5030	5030	0
408	20250207	134700	121761565	5030	5030	5030	5020	12
409	20250207	134600	121701295	5010	5010	5010	5010	0
410	20250207	134500	121701295	5010	5010	5010	5010	0
411	20250207	134400	121701295	5010	5010	5010	5010	0
412	20250207	134300	121701295	5010	5010	5010	5010	2
413	20250207	134200	121691275	5010	5010	5010	5010	0
414	20250207	134100	121691275	5010	5010	5010	5010	0
415	20250207	134000	121691275	5010	5010	5010	5010	0
416	20250207	133900	121691275	5010	5010	5010	5010	127
417	20250207	133800	121055005	5010	5010	5010	5010	0
418	20250207	133700	121055005	5010	5010	5010	5010	0
419	20250207	133600	121055005	5010	5020	5020	5010	64
420	20250207	133500	120734355	5030	5030	5030	5030	1
421	20250207	133400	120729325	5010	5010	5010	5010	0
422	20250207	133300	120729325	5010	5010	5010	5010	0
423	20250207	133200	120729325	5010	5010	5010	5010	0
424	20250207	133100	120729325	5010	5010	5010	5010	0
425	20250207	133000	120729325	5010	5010	5010	5010	0
426	20250207	132900	120729325	5010	5010	5010	5010	0
427	20250207	132800	120729325	5010	5010	5010	5010	0
428	20250207	132700	120729325	5010	5010	5010	5010	0
429	20250207	132600	120729325	5010	5010	5010	5010	0
430	20250207	132500	120729325	5010	5010	5010	5010	0
431	20250207	132400	120729325	5010	5010	5010	5010	0
432	20250207	132300	120729325	5010	5010	5010	5010	0
433	20250207	132200	120729325	5010	5010	5010	5010	0
434	20250207	132100	120729325	5010	5010	5010	5010	0
435	20250207	132000	120729325	5010	5010	5010	5010	0
436	20250207	131900	120729325	5010	5010	5010	5010	0
437	20250207	131800	120729325	5010	5010	5010	5010	0
438	20250207	131700	120729325	5010	5010	5010	5010	0
439	20250207	131600	120729325	5010	5010	5010	5010	0
440	20250207	131500	120729325	5010	5010	5010	5010	0
441	20250207	131400	120729325	5010	5010	5010	5010	0
442	20250207	131300	120729325	5010	5010	5010	5010	160
443	20250207	131200	119927725	5040	5040	5040	5040	10
444	20250207	131100	119877325	5040	5010	5040	5010	2
445	20250207	131000	119867275	5010	5010	5010	5010	0
446	20250207	130900	119867275	5010	5010	5010	5010	0
447	20250207	130800	119867275	5010	5010	5010	5010	0
448	20250207	130700	119867275	5010	5010	5010	5010	0
449	20250207	130600	119867275	5010	5010	5010	5010	0
450	20250207	130500	119867275	5010	5010	5010	5010	0
451	20250207	130400	119867275	5010	5010	5010	5010	0
452	20250207	130300	119867275	5010	5010	5010	5010	0
453	20250207	130200	119867275	5010	5010	5010	5010	0
454	20250207	130100	119867275	5010	5010	5010	5010	0
455	20250207	130000	119867275	5010	5010	5010	5010	0
456	20250207	125900	119867275	5010	5010	5010	5010	20
457	20250207	125800	119767075	5040	5040	5040	5040	0
458	20250207	125700	119767075	5040	5040	5040	5040	109
459	20250207	125600	119217715	5030	5030	5030	5030	0
460	20250207	125500	119217715	5030	5030	5030	5030	0
461	20250207	125400	119217715	5030	5030	5030	5030	644
462	20250207	125300	115978395	5030	5030	5030	5030	0
463	20250207	125200	115978395	5030	5030	5030	5030	1
464	20250207	125100	115973365	5010	5010	5010	5010	0
465	20250207	125000	115973365	5010	5010	5010	5010	0
466	20250207	124900	115973365	5010	5020	5030	5010	132
467	20250207	124800	115310735	5020	5020	5020	5020	0
468	20250207	124700	115310735	5020	5020	5020	5020	0
469	20250207	124600	115310735	5020	5020	5020	5020	0
470	20250207	124500	115310735	5020	5020	5020	5020	0
471	20250207	124400	115310735	5020	5020	5020	5020	1
472	20250207	124300	115305715	5010	5010	5010	5010	0
473	20250207	124200	115305715	5010	5010	5010	5010	0
474	20250207	124100	115305715	5010	5010	5010	5010	0
475	20250207	124000	115305715	5010	5010	5010	5010	0
476	20250207	123900	115305715	5010	5010	5010	5010	0
477	20250207	123800	115305715	5010	5010	5010	5010	0
478	20250207	123700	115305715	5010	5010	5010	5010	0
479	20250207	123600	115305715	5010	5010	5010	5010	0
480	20250207	123500	115305715	5010	5010	5010	5010	55
481	20250207	123400	115030165	5010	5010	5010	5010	0
482	20250207	123300	115030165	5010	5010	5010	5010	0
483	20250207	123200	115030165	5010	5010	5010	5010	0
484	20250207	123100	115030165	5010	5010	5010	5010	0
485	20250207	123000	115030165	5010	5010	5010	5010	0
486	20250207	122900	115030165	5010	5010	5010	5010	0
487	20250207	122800	115030165	5010	5010	5010	5010	0
488	20250207	122700	115030165	5010	5010	5010	5010	0
489	20250207	122600	115030165	5010	5010	5010	5010	0
490	20250207	122500	115030165	5010	5010	5010	5010	21
491	20250207	122400	114924955	5010	5010	5010	5010	0
492	20250207	122300	114924955	5010	5010	5010	5010	0
493	20250207	122200	114924955	5010	5020	5020	5010	875
494	20250207	122100	110539375	5020	5020	5020	5020	54
495	20250207	122000	110268295	5020	5020	5020	5020	0
496	20250207	121900	110268295	5020	5020	5020	5020	0
497	20250207	121800	110268295	5020	5020	5020	5020	0
498	20250207	121700	110268295	5020	5020	5020	5020	0
499	20250207	121600	110268295	5020	5020	5020	5020	0
500	20250207	121500	110268295	5020	5020	5020	5020	0
501	20250207	121400	110268295	5020	5020	5020	5020	0
502	20250207	121300	110268295	5020	5020	5020	5020	0
503	20250207	121200	110268295	5020	5020	5020	5020	0
504	20250207	121100	110268295	5020	5020	5020	5020	0
505	20250207	121000	110268295	5020	5020	5020	5020	0
506	20250207	120900	110268295	5020	5020	5020	5020	0
507	20250207	120800	110268295	5020	5020	5020	5020	0
508	20250207	120700	110268295	5020	5020	5020	5020	0
509	20250207	120600	110268295	5020	5020	5020	5020	57
510	20250207	120500	109982155	5020	5020	5020	5020	0
511	20250207	120400	109982155	5020	5020	5020	5020	0
512	20250207	120300	109982155	5020	5020	5020	5020	0
513	20250207	120200	109982155	5020	5020	5020	5020	0
514	20250207	120100	109982155	5020	5020	5020	5020	0
515	20250207	120000	109982155	5020	5020	5020	5020	0
516	20250207	115900	109982155	5020	5020	5020	5020	0
517	20250207	115800	109982155	5020	5020	5020	5020	0
518	20250207	115700	109982155	5020	5020	5020	5020	0
519	20250207	115600	109982155	5020	5020	5020	5020	0
520	20250207	115500	109982155	5020	5020	5020	5020	1
521	20250207	115400	109977135	5020	5020	5020	5020	0
522	20250207	115300	109977135	5020	5020	5020	5020	0
523	20250207	115200	109977135	5020	5020	5020	5020	15
524	20250207	115100	109901835	5020	5020	5020	5020	61
525	20250207	115000	109595615	5040	5040	5040	5040	0
526	20250207	114900	109595615	5040	5040	5040	5040	0
527	20250207	114800	109595615	5040	5040	5040	5040	0
528	20250207	114700	109595615	5040	5040	5040	5040	0
529	20250207	114600	109595615	5040	5040	5040	5040	0
530	20250207	114500	109595615	5040	5040	5040	5040	0
531	20250207	114400	109595615	5040	5040	5040	5040	1
532	20250207	114300	109590575	5040	5040	5040	5040	0
533	20250207	114200	109590575	5040	5040	5040	5040	6
534	20250207	114100	109560335	5040	5040	5040	5040	0
535	20250207	114000	109560335	5040	5040	5040	5040	0
536	20250207	113900	109560335	5040	5030	5040	5030	500
537	20250207	113800	107040645	5030	5030	5030	5030	0
538	20250207	113700	107040645	5030	5030	5030	5030	0
539	20250207	113600	107040645	5030	5030	5030	5030	0
540	20250207	113500	107040645	5030	5030	5030	5030	0
541	20250207	113400	107040645	5030	5030	5030	5030	1
542	20250207	113300	107035615	5030	5030	5030	5030	1
543	20250207	113200	107030585	5030	5030	5030	5030	0
544	20250207	113100	107030585	5030	5020	5030	5020	4
545	20250207	113000	107010475	5030	5030	5030	5030	151
546	20250207	112900	106250945	5030	5030	5030	5030	0
547	20250207	112800	106250945	5030	5030	5030	5030	0
548	20250207	112700	106250945	5030	5030	5030	5030	0
549	20250207	112600	106250945	5030	5030	5030	5030	0
550	20250207	112500	106250945	5030	5030	5030	5030	0
551	20250207	112400	106250945	5030	5030	5030	5030	0
552	20250207	112300	106250945	5030	5030	5030	5030	0
553	20250207	112200	106250945	5030	5020	5030	5020	85
554	20250207	112100	105824045	5030	5020	5030	5020	231
555	20250207	112000	104664315	5030	5030	5030	5030	1
556	20250207	111900	104659285	5030	5030	5030	5030	1
557	20250207	111800	104654255	5030	5030	5030	5030	0
558	20250207	111700	104654255	5030	5030	5030	5030	0
559	20250207	111600	104654255	5030	5030	5030	5030	1
560	20250207	111500	104649225	5030	5030	5030	5030	0
561	20250207	111400	104649225	5030	5030	5030	5030	0
562	20250207	111300	104649225	5030	5030	5030	5030	1
563	20250207	111200	104644195	5030	5030	5030	5030	0
564	20250207	111100	104644195	5030	5030	5030	5030	0
565	20250207	111000	104644195	5030	5030	5030	5030	0
566	20250207	110900	104644195	5030	5030	5030	5030	0
567	20250207	110800	104644195	5030	5030	5030	5030	0
568	20250207	110700	104644195	5030	5030	5030	5030	0
569	20250207	110600	104644195	5030	5030	5030	5030	0
570	20250207	110500	104644195	5030	5030	5030	5030	0
571	20250207	110400	104644195	5030	5030	5030	5030	0
572	20250207	110300	104644195	5030	5030	5030	5030	0
573	20250207	110200	104644195	5030	5030	5030	5030	0
574	20250207	110100	104644195	5030	5030	5030	5030	20
575	20250207	110000	104543595	5030	5030	5030	5030	60
576	20250207	105900	104241795	5030	5030	5030	5030	0
577	20250207	105800	104241795	5030	5030	5030	5030	0
578	20250207	105700	104241795	5030	5030	5030	5030	0
579	20250207	105600	104241795	5030	5030	5030	5030	320
580	20250207	105500	102632195	5030	5030	5030	5030	0
581	20250207	105400	102632195	5030	5020	5030	5020	2412
582	20250207	105300	90511135	5020	5020	5020	5020	0
583	20250207	105200	90511135	5020	5020	5020	5020	1586
584	20250207	105100	82549415	5020	5020	5020	5020	0
585	20250207	105000	82549415	5020	5020	5020	5020	0
586	20250207	104900	82549415	5020	5020	5020	5020	0
587	20250207	104800	82549415	5020	5020	5020	5020	10
588	20250207	104700	82499215	5020	5020	5020	5020	0
589	20250207	104600	82499215	5020	5020	5020	5020	100
590	20250207	104500	81997215	5030	5030	5030	5030	0
591	20250207	104400	81997215	5030	5030	5030	5030	0
592	20250207	104300	81997215	5030	5030	5030	5030	0
593	20250207	104200	81997215	5030	5030	5030	5030	0
594	20250207	104100	81997215	5030	5020	5030	5020	1911
595	20250207	104000	72400715	5020	5020	5020	5020	0
596	20250207	103900	72400715	5020	5020	5020	5020	1
597	20250207	103800	72395695	5000	5000	5000	5000	0
598	20250207	103700	72395695	5000	5000	5000	5000	0
599	20250207	103600	72395695	5000	5000	5000	5000	0
600	20250207	103500	72395695	5000	5000	5000	5000	42
601	20250207	103400	72185695	5010	5010	5010	5010	0
602	20250207	103300	72185695	5010	5010	5010	5010	153
603	20250207	103200	71419165	5000	5000	5000	5000	0
604	20250207	103100	71419165	5000	5000	5000	5000	0
605	20250207	103000	71419165	5000	5000	5000	5000	0
606	20250207	102900	71419165	5000	5000	5000	5000	0
607	20250207	102800	71419165	5000	5000	5000	5000	0
608	20250207	102700	71419165	5000	5000	5000	5000	0
609	20250207	102600	71419165	5000	5000	5000	5000	28
610	20250207	102500	71279165	5010	5010	5010	5010	0
611	20250207	102400	71279165	5010	5010	5010	5010	700
612	20250207	102300	67772165	5000	5000	5000	5000	0
613	20250207	102200	67772165	5000	5010	5010	5000	291
614	20250207	102100	66315435	5000	5000	5000	5000	15
615	20250207	102000	66240435	5000	5000	5000	5000	0
616	20250207	101900	66240435	5000	5000	5000	5000	67
617	20250207	101800	65905435	5000	5000	5000	5000	0
618	20250207	101700	65905435	5000	5000	5000	5000	0
619	20250207	101600	65905435	5000	5000	5000	5000	153
620	20250207	101500	65140435	5000	5000	5000	5000	0
621	20250207	101400	65140435	5000	5000	5000	5000	39
622	20250207	101300	64945435	5000	5000	5000	5000	0
623	20250207	101200	64945435	5000	5010	5010	5000	95
624	20250207	101100	64469685	5020	5020	5020	5020	1
625	20250207	101000	64464665	5020	5020	5020	5020	599
626	20250207	100900	61457685	4990	4990	4990	4990	2034
627	20250207	100800	51308025	5020	4995	5020	4995	1368
628	20250207	100700	44463740	4995	4995	4995	4995	500
629	20250207	100600	41966240	4995	5000	5000	4995	100
630	20250207	100500	41466260	5030	5030	5030	5030	0
631	20250207	100400	41466260	5030	5030	5030	5030	1
632	20250207	100300	41461230	5000	5010	5010	5000	1129
633	20250207	100200	35816130	5000	5020	5020	5000	1447
634	20250207	100100	28568650	5040	5030	5040	5030	16
635	20250207	100000	28488150	5020	5030	5030	5020	400
636	20250207	095900	26479950	5020	5020	5020	5020	0
637	20250207	095800	26479950	5020	5020	5020	5020	0
638	20250207	095700	26479950	5020	5020	5020	5020	0
639	20250207	095600	26479950	5020	5050	5050	5020	500
640	20250207	095500	23965550	5070	5070	5070	5070	0
641	20250207	095400	23965550	5070	5070	5070	5070	0
642	20250207	095300	23965550	5070	5070	5070	5070	0
643	20250207	095200	23965550	5070	5070	5070	5070	0
644	20250207	095100	23965550	5070	5070	5070	5070	0
645	20250207	095000	23965550	5070	5070	5070	5070	0
646	20250207	094900	23965550	5070	5070	5070	5070	0
647	20250207	094800	23965550	5070	5070	5070	5070	0
648	20250207	094700	23965550	5070	5070	5070	5070	0
649	20250207	094600	23965550	5070	5060	5070	5060	10
650	20250207	094500	23914900	5040	5050	5050	5040	698
651	20250207	094400	20390040	5040	5040	5040	5040	0
652	20250207	094300	20390040	5040	5040	5040	5040	0
653	20250207	094200	20390040	5040	5040	5040	5040	0
654	20250207	094100	20390040	5040	5040	5040	5040	0
655	20250207	094000	20390040	5040	5040	5040	5040	0
656	20250207	093900	20390040	5040	5040	5040	5040	0
657	20250207	093800	20390040	5040	5040	5040	5040	0
658	20250207	093700	20390040	5040	5040	5040	5040	0
659	20250207	093600	20390040	5040	5040	5040	5040	0
660	20250207	093500	20390040	5040	5040	5040	5040	0
661	20250207	093400	20390040	5040	5040	5040	5040	0
662	20250207	093300	20390040	5040	5040	5040	5040	0
663	20250207	093200	20390040	5040	5040	5040	5040	0
664	20250207	093100	20390040	5040	5030	5040	5030	550
665	20250207	093000	17619460	5020	5040	5040	5020	35
666	20250207	092900	17443570	5020	5020	5020	5020	0
667	20250207	092800	17443570	5020	5020	5020	5020	5
668	20250207	092700	17418470	5020	5020	5020	5020	51
669	20250207	092600	17162450	5040	5040	5040	5040	64
670	20250207	092500	16839890	5000	5030	5030	5000	2001
671	20250207	092400	6810310	5030	5030	5030	5030	0
672	20250207	092300	6810310	5030	5030	5030	5030	9
673	20250207	092200	6765040	5020	5060	5060	5020	579
674	20250207	092100	3848640	5060	5090	5110	5060	135
675	20250207	092000	3160230	5080	5080	5080	5080	26
676	20250207	091900	3028150	5060	5060	5060	5060	0
677	20250207	091800	3028150	5060	5060	5060	5060	0
678	20250207	091700	3028150	5060	5060	5060	5060	0
679	20250207	091600	3028150	5060	5060	5060	5060	0
680	20250207	091500	3028150	5060	5060	5060	5060	0
681	20250207	091400	3028150	5060	5060	5060	5060	0
682	20250207	091300	3028150	5060	5060	5060	5060	0
683	20250207	091200	3028150	5060	5060	5060	5060	0
684	20250207	091100	3028150	5060	5060	5060	5060	0
685	20250207	091000	3028150	5060	5060	5060	5060	0
686	20250207	090900	3028150	5060	5060	5060	5060	0
687	20250207	090800	3028150	5060	5060	5060	5060	1
688	20250207	090700	3023090	5090	5090	5090	5090	0
689	20250207	090600	3023090	5090	5090	5090	5090	0
690	20250207	090500	3023090	5090	5090	5090	5090	0
691	20250207	090400	3023090	5090	5090	5090	5090	15
692	20250207	090300	2946740	5100	5100	5100	5100	0
693	20250207	090200	2946740	5100	5100	5100	5100	2
694	20250207	090100	2936540	5070	5070	5070	5070	0
695	20250207	090000	2936540	5070	5110	5110	5070	575