KissMeData/042600/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192800	104420780	9740	9740	9740	9740	118
3	20250207	192700	104420780	9740	9740	9740	9740	0
4	20250207	192600	104420780	9740	9740	9740	9740	0
5	20250207	192500	104420780	9740	9740	9740	9740	0
6	20250207	192400	104420780	9740	9740	9740	9740	0
7	20250207	192300	104420780	9740	9740	9740	9740	0
8	20250207	192200	104420780	9740	9740	9740	9740	0
9	20250207	192100	104420780	9740	9740	9740	9740	0
10	20250207	192000	104420780	9740	9740	9740	9740	0
11	20250207	191900	104420780	9740	9740	9740	9740	0
12	20250207	191800	104420780	9740	9740	9740	9740	0
13	20250207	191700	104420780	9740	9740	9740	9740	0
14	20250207	191600	104420780	9740	9740	9740	9740	0
15	20250207	191500	104420780	9740	9740	9740	9740	0
16	20250207	191400	104420780	9740	9740	9740	9740	0
17	20250207	191300	104420780	9740	9740	9740	9740	0
18	20250207	191200	104420780	9740	9740	9740	9740	0
19	20250207	191100	104420780	9740	9740	9740	9740	0
20	20250207	191000	104420780	9740	9740	9740	9740	0
21	20250207	190900	104420780	9740	9740	9740	9740	0
22	20250207	190800	104420780	9740	9740	9740	9740	0
23	20250207	190700	104420780	9740	9740	9740	9740	0
24	20250207	190600	104420780	9740	9740	9740	9740	0
25	20250207	190500	104420780	9740	9740	9740	9740	0
26	20250207	190400	104420780	9740	9740	9740	9740	0
27	20250207	190300	104420780	9740	9740	9740	9740	0
28	20250207	190200	104420780	9740	9740	9740	9740	0
29	20250207	190100	104420780	9740	9740	9740	9740	0
30	20250207	190000	104420780	9740	9740	9740	9740	0
31	20250207	185900	104420780	9740	9740	9740	9740	0
32	20250207	185800	104420780	9740	9740	9740	9740	118
33	20250207	185700	104420780	9740	9740	9740	9740	0
34	20250207	185600	104420780	9740	9740	9740	9740	0
35	20250207	185500	104420780	9740	9740	9740	9740	0
36	20250207	185400	104420780	9740	9740	9740	9740	0
37	20250207	185300	104420780	9740	9740	9740	9740	0
38	20250207	185200	104420780	9740	9740	9740	9740	0
39	20250207	185100	104420780	9740	9740	9740	9740	0
40	20250207	185000	104420780	9740	9740	9740	9740	0
41	20250207	184900	104420780	9740	9740	9740	9740	0
42	20250207	184800	104420780	9740	9740	9740	9740	0
43	20250207	184700	104420780	9740	9740	9740	9740	0
44	20250207	184600	104420780	9740	9740	9740	9740	0
45	20250207	184500	104420780	9740	9740	9740	9740	0
46	20250207	184400	104420780	9740	9740	9740	9740	0
47	20250207	184300	104420780	9740	9740	9740	9740	0
48	20250207	184200	104420780	9740	9740	9740	9740	0
49	20250207	184100	104420780	9740	9740	9740	9740	0
50	20250207	184000	104420780	9740	9740	9740	9740	0
51	20250207	183900	104420780	9740	9740	9740	9740	0
52	20250207	183800	104420780	9740	9740	9740	9740	0
53	20250207	183700	104420780	9740	9740	9740	9740	0
54	20250207	183600	104420780	9740	9740	9740	9740	0
55	20250207	183500	104420780	9740	9740	9740	9740	0
56	20250207	183400	104420780	9740	9740	9740	9740	0
57	20250207	183300	104420780	9740	9740	9740	9740	0
58	20250207	183200	104420780	9740	9740	9740	9740	0
59	20250207	183100	104420780	9740	9740	9740	9740	0
60	20250207	183000	104420780	9740	9740	9740	9740	0
61	20250207	182900	104420780	9740	9740	9740	9740	0
62	20250207	182800	104420780	9740	9740	9740	9740	118
63	20250207	182700	104420780	9740	9740	9740	9740	0
64	20250207	182600	104420780	9740	9740	9740	9740	0
65	20250207	182500	104420780	9740	9740	9740	9740	0
66	20250207	182400	104420780	9740	9740	9740	9740	0
67	20250207	182300	104420780	9740	9740	9740	9740	0
68	20250207	182200	104420780	9740	9740	9740	9740	0
69	20250207	182100	104420780	9740	9740	9740	9740	0
70	20250207	182000	104420780	9740	9740	9740	9740	0
71	20250207	181900	104420780	9740	9740	9740	9740	0
72	20250207	181800	104420780	9740	9740	9740	9740	0
73	20250207	181700	104420780	9740	9740	9740	9740	0
74	20250207	181600	104420780	9740	9740	9740	9740	0
75	20250207	181500	104420780	9740	9740	9740	9740	0
76	20250207	181400	104420780	9740	9740	9740	9740	0
77	20250207	181300	104420780	9740	9740	9740	9740	0
78	20250207	181200	104420780	9740	9740	9740	9740	0
79	20250207	181100	104420780	9740	9740	9740	9740	0
80	20250207	181000	104420780	9740	9740	9740	9740	0
81	20250207	180900	104420780	9740	9740	9740	9740	0
82	20250207	180800	104420780	9740	9740	9740	9740	0
83	20250207	180700	104420780	9740	9740	9740	9740	0
84	20250207	180600	104420780	9740	9740	9740	9740	0
85	20250207	180500	104420780	9740	9740	9740	9740	0
86	20250207	180400	104420780	9740	9740	9740	9740	0
87	20250207	180300	104420780	9740	9740	9740	9740	0
88	20250207	180200	104420780	9740	9740	9740	9740	0
89	20250207	180100	104420780	9740	9740	9740	9740	0
90	20250207	180000	104420780	9740	9740	9740	9740	0
91	20250207	175900	104420780	9740	9740	9740	9740	0
92	20250207	175800	104420780	9740	9740	9740	9740	118
93	20250207	175700	104420780	9740	9740	9740	9740	0
94	20250207	175600	104420780	9740	9740	9740	9740	0
95	20250207	175500	104420780	9740	9740	9740	9740	0
96	20250207	175400	104420780	9740	9740	9740	9740	0
97	20250207	175300	104420780	9740	9740	9740	9740	0
98	20250207	175200	104420780	9740	9740	9740	9740	0
99	20250207	175100	104420780	9740	9740	9740	9740	0
100	20250207	175000	104420780	9740	9740	9740	9740	0
101	20250207	174900	104420780	9740	9740	9740	9740	0
102	20250207	174800	104420780	9740	9740	9740	9740	0
103	20250207	174700	104420780	9740	9740	9740	9740	0
104	20250207	174600	104420780	9740	9740	9740	9740	0
105	20250207	174500	104420780	9740	9740	9740	9740	0
106	20250207	174400	104420780	9740	9740	9740	9740	0
107	20250207	174300	104420780	9740	9740	9740	9740	0
108	20250207	174200	104420780	9740	9740	9740	9740	0
109	20250207	174100	104420780	9740	9740	9740	9740	0
110	20250207	174000	104420780	9740	9740	9740	9740	0
111	20250207	173900	104420780	9740	9740	9740	9740	0
112	20250207	173800	104420780	9740	9740	9740	9740	0
113	20250207	173700	104420780	9740	9740	9740	9740	0
114	20250207	173600	104420780	9740	9740	9740	9740	0
115	20250207	173500	104420780	9740	9740	9740	9740	0
116	20250207	173400	104420780	9740	9740	9740	9740	0
117	20250207	173300	104420780	9740	9740	9740	9740	0
118	20250207	173200	104420780	9740	9740	9740	9740	0
119	20250207	173100	104420780	9740	9740	9740	9740	0
120	20250207	173000	104420780	9740	9740	9740	9740	0
121	20250207	172900	104420780	9740	9740	9740	9740	0
122	20250207	172800	104420780	9740	9740	9740	9740	118
123	20250207	172700	104420780	9740	9740	9740	9740	0
124	20250207	172600	104420780	9740	9740	9740	9740	0
125	20250207	172500	104420780	9740	9740	9740	9740	0
126	20250207	172400	104420780	9740	9740	9740	9740	0
127	20250207	172300	104420780	9740	9740	9740	9740	0
128	20250207	172200	104420780	9740	9740	9740	9740	0
129	20250207	172100	104420780	9740	9740	9740	9740	0
130	20250207	172000	104420780	9740	9740	9740	9740	0
131	20250207	171900	104420780	9740	9740	9740	9740	0
132	20250207	171800	104420780	9740	9740	9740	9740	0
133	20250207	171700	104420780	9740	9740	9740	9740	0
134	20250207	171600	104420780	9740	9740	9740	9740	0
135	20250207	171500	104420780	9740	9740	9740	9740	0
136	20250207	171400	104420780	9740	9740	9740	9740	0
137	20250207	171300	104420780	9740	9740	9740	9740	0
138	20250207	171200	104420780	9740	9740	9740	9740	0
139	20250207	171100	104420780	9740	9740	9740	9740	0
140	20250207	171000	104420780	9740	9740	9740	9740	0
141	20250207	170900	104420780	9740	9740	9740	9740	0
142	20250207	170800	104420780	9740	9740	9740	9740	0
143	20250207	170700	104420780	9740	9740	9740	9740	0
144	20250207	170600	104420780	9740	9740	9740	9740	0
145	20250207	170500	104420780	9740	9740	9740	9740	0
146	20250207	170400	104420780	9740	9740	9740	9740	0
147	20250207	170300	104420780	9740	9740	9740	9740	0
148	20250207	170200	104420780	9740	9740	9740	9740	0
149	20250207	170100	104420780	9740	9740	9740	9740	0
150	20250207	170000	104420780	9740	9740	9740	9740	0
151	20250207	165900	104420780	9740	9740	9740	9740	0
152	20250207	165800	104420780	9740	9740	9740	9740	118
153	20250207	165700	104420780	9740	9740	9740	9740	0
154	20250207	165600	104420780	9740	9740	9740	9740	0
155	20250207	165500	104420780	9740	9740	9740	9740	0
156	20250207	165400	104420780	9740	9740	9740	9740	0
157	20250207	165300	104420780	9740	9740	9740	9740	0
158	20250207	165200	104420780	9740	9740	9740	9740	0
159	20250207	165100	104420780	9740	9740	9740	9740	0
160	20250207	165000	104420780	9740	9740	9740	9740	0
161	20250207	164900	104420780	9740	9740	9740	9740	0
162	20250207	164800	104420780	9740	9740	9740	9740	0
163	20250207	164700	104420780	9740	9740	9740	9740	0
164	20250207	164600	104420780	9740	9740	9740	9740	0
165	20250207	164500	104420780	9740	9740	9740	9740	0
166	20250207	164400	104420780	9740	9740	9740	9740	0
167	20250207	164300	104420780	9740	9740	9740	9740	0
168	20250207	164200	104420780	9740	9740	9740	9740	0
169	20250207	164100	104420780	9740	9740	9740	9740	0
170	20250207	164000	104420780	9740	9740	9740	9740	0
171	20250207	163900	104420780	9740	9740	9740	9740	0
172	20250207	163800	104420780	9740	9740	9740	9740	0
173	20250207	163700	104420780	9740	9740	9740	9740	0
174	20250207	163600	104420780	9740	9740	9740	9740	0
175	20250207	163500	104420780	9740	9740	9740	9740	0
176	20250207	163400	104420780	9740	9740	9740	9740	0
177	20250207	163300	104420780	9740	9740	9740	9740	0
178	20250207	163200	104420780	9740	9740	9740	9740	0
179	20250207	163100	104420780	9740	9740	9740	9740	0
180	20250207	163000	104420780	9740	9740	9740	9740	0
181	20250207	162900	104420780	9740	9740	9740	9740	0
182	20250207	162800	104420780	9740	9740	9740	9740	118
183	20250207	162700	104420780	9740	9740	9740	9740	0
184	20250207	162600	104420780	9740	9740	9740	9740	0
185	20250207	162500	104420780	9740	9740	9740	9740	0
186	20250207	162400	104420780	9740	9740	9740	9740	0
187	20250207	162300	104420780	9740	9740	9740	9740	0
188	20250207	162200	104420780	9740	9740	9740	9740	0
189	20250207	162100	104420780	9740	9740	9740	9740	0
190	20250207	162000	104420780	9740	9740	9740	9740	0
191	20250207	161900	104420780	9740	9740	9740	9740	0
192	20250207	161800	104420780	9740	9740	9740	9740	0
193	20250207	161700	104420780	9740	9740	9740	9740	0
194	20250207	161600	104420780	9740	9740	9740	9740	0
195	20250207	161500	104420780	9740	9740	9740	9740	0
196	20250207	161400	104420780	9740	9740	9740	9740	0
197	20250207	161300	104420780	9740	9740	9740	9740	0
198	20250207	161200	104420780	9740	9740	9740	9740	0
199	20250207	161100	104420780	9740	9740	9740	9740	0
200	20250207	161000	104420780	9740	9740	9740	9740	0
201	20250207	160900	104420780	9740	9740	9740	9740	0
202	20250207	160800	104420780	9740	9740	9740	9740	0
203	20250207	160700	104420780	9740	9740	9740	9740	0
204	20250207	160600	104420780	9740	9740	9740	9740	0
205	20250207	160500	104420780	9740	9740	9740	9740	0
206	20250207	160400	104420780	9740	9740	9740	9740	0
207	20250207	160300	104420780	9740	9740	9740	9740	0
208	20250207	160200	104420780	9740	9740	9740	9740	0
209	20250207	160100	104420780	9740	9740	9740	9740	0
210	20250207	160000	104420780	9740	9740	9740	9740	0
211	20250207	155900	104420780	9740	9740	9740	9740	0
212	20250207	155800	104420780	9740	9740	9740	9740	118
213	20250207	155700	104420780	9740	9740	9740	9740	0
214	20250207	155600	104420780	9740	9740	9740	9740	0
215	20250207	155500	104420780	9740	9740	9740	9740	0
216	20250207	155400	104420780	9740	9740	9740	9740	0
217	20250207	155300	104420780	9740	9740	9740	9740	0
218	20250207	155200	104420780	9740	9740	9740	9740	0
219	20250207	155100	104420780	9740	9740	9740	9740	0
220	20250207	155000	104420780	9740	9740	9740	9740	0
221	20250207	154900	104420780	9740	9740	9740	9740	0
222	20250207	154800	104420780	9740	9740	9740	9740	0
223	20250207	154700	104420780	9740	9740	9740	9740	0
224	20250207	154600	104420780	9740	9740	9740	9740	0
225	20250207	154500	104420780	9740	9740	9740	9740	0
226	20250207	154400	104420780	9740	9740	9740	9740	0
227	20250207	154300	104420780	9740	9740	9740	9740	0
228	20250207	154200	104420780	9740	9740	9740	9740	0
229	20250207	154100	104420780	9740	9740	9740	9740	0
230	20250207	154000	104420780	9740	9740	9740	9740	0
231	20250207	153900	104420780	9740	9740	9740	9740	0
232	20250207	153800	104420780	9740	9740	9740	9740	0
233	20250207	153700	104420780	9740	9740	9740	9740	0
234	20250207	153600	104420780	9740	9740	9740	9740	0
235	20250207	153500	104420780	9740	9740	9740	9740	0
236	20250207	153400	104420780	9740	9740	9740	9740	0
237	20250207	153300	104420780	9740	9740	9740	9740	0
238	20250207	153200	104420780	9740	9740	9740	9740	0
239	20250207	153100	104420780	9740	9740	9740	9740	0
240	20250207	153000	104420780	9740	9740	9740	9740	118
241	20250207	152900	103271460	9740	9740	9740	9740	0
242	20250207	152800	103271460	9740	9740	9740	9740	0
243	20250207	152700	103271460	9740	9740	9740	9740	0
244	20250207	152600	103271460	9740	9740	9740	9740	0
245	20250207	152500	103271460	9740	9740	9740	9740	0
246	20250207	152400	103271460	9740	9740	9740	9740	0
247	20250207	152300	103271460	9740	9740	9740	9740	0
248	20250207	152200	103271460	9740	9740	9740	9740	0
249	20250207	152100	103271460	9740	9740	9740	9740	0
250	20250207	152000	103271460	9740	9740	9740	9740	0
251	20250207	151900	103271460	9740	9700	9740	9690	32
252	20250207	151800	102961060	9740	9740	9740	9740	1
253	20250207	151700	102951320	9700	9700	9700	9700	13
254	20250207	151600	102825220	9740	9740	9740	9740	0
255	20250207	151500	102825220	9740	9740	9740	9740	0
256	20250207	151400	102825220	9740	9740	9740	9740	0
257	20250207	151300	102825220	9740	9740	9740	9740	2
258	20250207	151200	102805740	9690	9700	9700	9690	113
259	20250207	151100	101710380	9750	9750	9750	9750	0
260	20250207	151000	101710380	9750	9700	9750	9700	11
261	20250207	150900	101603180	9760	9760	9760	9760	0
262	20250207	150800	101603180	9760	9760	9760	9760	0
263	20250207	150700	101603180	9760	9760	9760	9760	0
264	20250207	150600	101603180	9760	9760	9760	9760	0
265	20250207	150500	101603180	9760	9760	9760	9760	0
266	20250207	150400	101603180	9760	9690	9760	9690	42
267	20250207	150300	101196060	9690	9690	9690	9690	20
268	20250207	150200	101002260	9690	9690	9690	9690	1
269	20250207	150100	100992570	9690	9690	9690	9690	124
270	20250207	150000	99791010	9690	9690	9690	9690	0
271	20250207	145900	99791010	9690	9690	9690	9690	85
272	20250207	145800	98967360	9700	9700	9700	9700	15
273	20250207	145700	98821860	9700	9700	9700	9700	0
274	20250207	145600	98821860	9700	9700	9700	9700	20
275	20250207	145500	98627860	9720	9720	9720	9720	0
276	20250207	145400	98627860	9720	9720	9720	9720	100
277	20250207	145300	97655860	9700	9710	9710	9700	1000
278	20250207	145200	87955060	9720	9720	9720	9720	10
279	20250207	145100	87857860	9720	9720	9720	9720	50
280	20250207	145000	87371860	9770	9770	9770	9770	0
281	20250207	144900	87371860	9770	9770	9770	9770	0
282	20250207	144800	87371860	9770	9770	9770	9770	0
283	20250207	144700	87371860	9770	9770	9770	9770	0
284	20250207	144600	87371860	9770	9770	9770	9770	0
285	20250207	144500	87371860	9770	9770	9770	9770	0
286	20250207	144400	87371860	9770	9770	9770	9770	0
287	20250207	144300	87371860	9770	9770	9770	9770	0
288	20250207	144200	87371860	9770	9770	9770	9770	0
289	20250207	144100	87371860	9770	9770	9770	9770	0
290	20250207	144000	87371860	9770	9770	9770	9770	0
291	20250207	143900	87371860	9770	9770	9770	9770	0
292	20250207	143800	87371860	9770	9770	9770	9770	0
293	20250207	143700	87371860	9770	9770	9770	9770	0
294	20250207	143600	87371860	9770	9770	9770	9770	5
295	20250207	143500	87323010	9770	9770	9770	9770	16
296	20250207	143400	87166690	9770	9770	9770	9770	0
297	20250207	143300	87166690	9770	9770	9770	9770	0
298	20250207	143200	87166690	9770	9770	9770	9770	0
299	20250207	143100	87166690	9770	9770	9770	9770	0
300	20250207	143000	87166690	9770	9770	9770	9770	0
301	20250207	142900	87166690	9770	9770	9770	9770	1
302	20250207	142800	87156920	9720	9720	9720	9720	0
303	20250207	142700	87156920	9720	9720	9720	9720	0
304	20250207	142600	87156920	9720	9720	9720	9720	0
305	20250207	142500	87156920	9720	9720	9720	9720	0
306	20250207	142400	87156920	9720	9720	9720	9720	0
307	20250207	142300	87156920	9720	9720	9720	9720	0
308	20250207	142200	87156920	9720	9720	9720	9720	0
309	20250207	142100	87156920	9720	9720	9720	9720	0
310	20250207	142000	87156920	9720	9720	9720	9720	11
311	20250207	141900	87050000	9780	9780	9780	9780	0
312	20250207	141800	87050000	9780	9780	9780	9780	0
313	20250207	141700	87050000	9780	9780	9780	9780	0
314	20250207	141600	87050000	9780	9780	9780	9780	0
315	20250207	141500	87050000	9780	9780	9780	9780	0
316	20250207	141400	87050000	9780	9780	9780	9780	0
317	20250207	141300	87050000	9780	9780	9780	9780	0
318	20250207	141200	87050000	9780	9780	9780	9780	0
319	20250207	141100	87050000	9780	9780	9780	9780	0
320	20250207	141000	87050000	9780	9780	9780	9780	0
321	20250207	140900	87050000	9780	9780	9780	9780	0
322	20250207	140800	87050000	9780	9780	9780	9780	0
323	20250207	140700	87050000	9780	9780	9780	9780	0
324	20250207	140600	87050000	9780	9780	9780	9780	0
325	20250207	140500	87050000	9780	9780	9780	9780	0
326	20250207	140400	87050000	9780	9780	9780	9780	0
327	20250207	140300	87050000	9780	9780	9780	9780	0
328	20250207	140200	87050000	9780	9730	9780	9730	38
329	20250207	140100	86680160	9770	9760	9770	9760	18
330	20250207	140000	86504400	9780	9780	9780	9780	0
331	20250207	135900	86504400	9780	9780	9780	9780	0
332	20250207	135800	86504400	9780	9780	9780	9780	0
333	20250207	135700	86504400	9780	9780	9780	9780	0
334	20250207	135600	86504400	9780	9780	9780	9780	0
335	20250207	135500	86504400	9780	9780	9780	9780	0
336	20250207	135400	86504400	9780	9780	9780	9780	0
337	20250207	135300	86504400	9780	9780	9780	9780	0
338	20250207	135200	86504400	9780	9780	9780	9780	0
339	20250207	135100	86504400	9780	9780	9780	9780	0
340	20250207	135000	86504400	9780	9780	9780	9780	0
341	20250207	134900	86504400	9780	9780	9780	9780	0
342	20250207	134800	86504400	9780	9780	9780	9780	0
343	20250207	134700	86504400	9780	9780	9780	9780	1
344	20250207	134600	86494620	9790	9790	9790	9790	0
345	20250207	134500	86494620	9790	9790	9790	9790	0
346	20250207	134400	86494620	9790	9790	9790	9790	0
347	20250207	134300	86494620	9790	9790	9790	9790	2
348	20250207	134200	86475040	9730	9730	9730	9730	0
349	20250207	134100	86475040	9730	9730	9730	9730	0
350	20250207	134000	86475040	9730	9730	9730	9730	0
351	20250207	133900	86475040	9730	9730	9730	9730	0
352	20250207	133800	86475040	9730	9730	9730	9730	15
353	20250207	133700	86329090	9720	9720	9720	9720	0
354	20250207	133600	86329090	9720	9720	9720	9720	0
355	20250207	133500	86329090	9720	9750	9750	9720	41
356	20250207	133400	85930200	9750	9750	9750	9750	0
357	20250207	133300	85930200	9750	9750	9750	9750	8
358	20250207	133200	85852200	9760	9760	9760	9760	0
359	20250207	133100	85852200	9760	9760	9760	9760	25
360	20250207	133000	85608200	9790	9790	9790	9790	0
361	20250207	132900	85608200	9790	9790	9790	9790	0
362	20250207	132800	85608200	9790	9790	9790	9790	0
363	20250207	132700	85608200	9790	9790	9790	9790	0
364	20250207	132600	85608200	9790	9790	9790	9790	0
365	20250207	132500	85608200	9790	9790	9790	9790	0
366	20250207	132400	85608200	9790	9790	9790	9790	0
367	20250207	132300	85608200	9790	9790	9790	9790	1
368	20250207	132200	85598410	9780	9780	9780	9780	99
369	20250207	132100	84630190	9730	9730	9730	9730	90
370	20250207	132000	83754490	9780	9780	9780	9780	0
371	20250207	131900	83754490	9780	9780	9780	9780	0
372	20250207	131800	83754490	9780	9780	9780	9780	0
373	20250207	131700	83754490	9780	9780	9780	9780	0
374	20250207	131600	83754490	9780	9780	9780	9780	0
375	20250207	131500	83754490	9780	9780	9780	9780	0
376	20250207	131400	83754490	9780	9780	9780	9780	0
377	20250207	131300	83754490	9780	9760	9780	9760	65
378	20250207	131200	83118830	9780	9780	9780	9780	0
379	20250207	131100	83118830	9780	9780	9780	9780	0
380	20250207	131000	83118830	9780	9780	9780	9780	0
381	20250207	130900	83118830	9780	9780	9780	9780	0
382	20250207	130800	83118830	9780	9780	9780	9780	0
383	20250207	130700	83118830	9780	9780	9780	9780	0
384	20250207	130600	83118830	9780	9780	9780	9780	0
385	20250207	130500	83118830	9780	9780	9780	9780	0
386	20250207	130400	83118830	9780	9780	9780	9780	0
387	20250207	130300	83118830	9780	9780	9780	9780	1
388	20250207	130200	83109050	9710	9710	9710	9710	0
389	20250207	130100	83109050	9710	9710	9710	9710	10
390	20250207	130000	83011950	9710	9710	9710	9710	0
391	20250207	125900	83011950	9710	9710	9710	9710	0
392	20250207	125800	83011950	9710	9710	9710	9710	0
393	20250207	125700	83011950	9710	9710	9710	9710	0
394	20250207	125600	83011950	9710	9710	9710	9710	11
395	20250207	125500	82905140	9780	9780	9780	9780	2
396	20250207	125400	82885580	9780	9780	9780	9780	0
397	20250207	125300	82885580	9780	9780	9780	9780	0
398	20250207	125200	82885580	9780	9780	9780	9780	0
399	20250207	125100	82885580	9780	9780	9780	9780	0
400	20250207	125000	82885580	9780	9780	9780	9780	0
401	20250207	124900	82885580	9780	9780	9780	9780	0
402	20250207	124800	82885580	9780	9780	9780	9780	0
403	20250207	124700	82885580	9780	9780	9780	9780	0
404	20250207	124600	82885580	9780	9780	9780	9780	0
405	20250207	124500	82885580	9780	9780	9780	9780	0
406	20250207	124400	82885580	9780	9780	9780	9780	1
407	20250207	124300	82875800	9770	9770	9770	9770	0
408	20250207	124200	82875800	9770	9770	9770	9770	0
409	20250207	124100	82875800	9770	9770	9770	9770	50
410	20250207	124000	82387300	9770	9770	9770	9770	0
411	20250207	123900	82387300	9770	9770	9770	9770	0
412	20250207	123800	82387300	9770	9760	9770	9760	2
413	20250207	123700	82367770	9750	9750	9750	9750	0
414	20250207	123600	82367770	9750	9750	9750	9750	0
415	20250207	123500	82367770	9750	9750	9750	9750	0
416	20250207	123400	82367770	9750	9750	9750	9750	0
417	20250207	123300	82367770	9750	9750	9750	9750	0
418	20250207	123200	82367770	9750	9750	9750	9750	0
419	20250207	123100	82367770	9750	9750	9750	9750	0
420	20250207	123000	82367770	9750	9750	9750	9750	0
421	20250207	122900	82367770	9750	9750	9750	9750	0
422	20250207	122800	82367770	9750	9750	9750	9750	0
423	20250207	122700	82367770	9750	9750	9750	9750	0
424	20250207	122600	82367770	9750	9750	9750	9750	0
425	20250207	122500	82367770	9750	9750	9750	9750	0
426	20250207	122400	82367770	9750	9750	9750	9750	0
427	20250207	122300	82367770	9750	9750	9750	9750	0
428	20250207	122200	82367770	9750	9750	9750	9750	0
429	20250207	122100	82367770	9750	9750	9750	9750	0
430	20250207	122000	82367770	9750	9750	9750	9750	0
431	20250207	121900	82367770	9750	9750	9750	9750	0
432	20250207	121800	82367770	9750	9750	9750	9750	0
433	20250207	121700	82367770	9750	9750	9750	9750	308
434	20250207	121600	79364770	9750	9750	9750	9750	2
435	20250207	121500	79345270	9760	9760	9760	9760	0
436	20250207	121400	79345270	9760	9760	9760	9760	0
437	20250207	121300	79345270	9760	9760	9760	9760	9
438	20250207	121200	79257430	9760	9760	9760	9760	0
439	20250207	121100	79257430	9760	9760	9760	9760	0
440	20250207	121000	79257430	9760	9760	9760	9760	0
441	20250207	120900	79257430	9760	9760	9760	9760	0
442	20250207	120800	79257430	9760	9750	9760	9750	18
443	20250207	120700	79081850	9750	9750	9750	9750	0
444	20250207	120600	79081850	9750	9750	9750	9750	1
445	20250207	120500	79072100	9750	9750	9750	9750	2
446	20250207	120400	79052600	9750	9750	9750	9750	1
447	20250207	120300	79042850	9750	9750	9750	9750	0
448	20250207	120200	79042850	9750	9750	9750	9750	0
449	20250207	120100	79042850	9750	9750	9750	9750	5
450	20250207	120000	78994100	9710	9710	9710	9710	2
451	20250207	115900	78974680	9770	9710	9770	9710	14
452	20250207	115800	78838320	9760	9710	9760	9710	4
453	20250207	115700	78799380	9760	9710	9760	9710	4
454	20250207	115600	78760440	9710	9710	9710	9710	0
455	20250207	115500	78760440	9710	9710	9710	9710	1
456	20250207	115400	78750730	9760	9760	9760	9760	0
457	20250207	115300	78750730	9760	9760	9760	9760	10
458	20250207	115200	78653130	9750	9750	9750	9750	0
459	20250207	115100	78653130	9750	9750	9750	9750	79
460	20250207	115000	77882880	9750	9750	9750	9750	0
461	20250207	114900	77882880	9750	9750	9750	9750	0
462	20250207	114800	77882880	9750	9750	9750	9750	0
463	20250207	114700	77882880	9750	9750	9750	9750	1
464	20250207	114600	77873130	9720	9720	9720	9720	0
465	20250207	114500	77873130	9720	9720	9720	9720	0
466	20250207	114400	77873130	9720	9720	9720	9720	0
467	20250207	114300	77873130	9720	9720	9720	9720	0
468	20250207	114200	77873130	9720	9720	9720	9720	429
469	20250207	114100	73703250	9720	9710	9720	9710	458
470	20250207	114000	69251670	9700	9680	9700	9680	615
471	20250207	113900	63298350	9680	9690	9690	9680	130
472	20250207	113800	62039930	9700	9700	9700	9700	0
473	20250207	113700	62039930	9700	9700	9700	9700	4
474	20250207	113600	62001130	9700	9700	9700	9700	5
475	20250207	113500	61952630	9700	9700	9700	9700	0
476	20250207	113400	61952630	9700	9700	9700	9700	0
477	20250207	113300	61952630	9700	9700	9700	9700	52
478	20250207	113200	61448230	9710	9710	9710	9710	3
479	20250207	113100	61419100	9710	9710	9710	9710	8
480	20250207	113000	61341420	9710	9710	9710	9710	0
481	20250207	112900	61341420	9710	9710	9710	9710	0
482	20250207	112800	61341420	9710	9710	9710	9710	0
483	20250207	112700	61341420	9710	9710	9710	9710	0
484	20250207	112600	61341420	9710	9710	9710	9710	0
485	20250207	112500	61341420	9710	9710	9710	9710	0
486	20250207	112400	61341420	9710	9710	9710	9710	0
487	20250207	112300	61341420	9710	9710	9710	9710	5
488	20250207	112200	61292870	9710	9710	9710	9710	0
489	20250207	112100	61292870	9710	9710	9710	9710	0
490	20250207	112000	61292870	9710	9710	9710	9710	0
491	20250207	111900	61292870	9710	9710	9710	9710	0
492	20250207	111800	61292870	9710	9710	9710	9710	0
493	20250207	111700	61292870	9710	9710	9710	9710	0
494	20250207	111600	61292870	9710	9710	9710	9710	0
495	20250207	111500	61292870	9710	9710	9710	9710	76
496	20250207	111400	60554910	9720	9720	9720	9720	0
497	20250207	111300	60554910	9720	9720	9720	9720	0
498	20250207	111200	60554910	9720	9720	9720	9720	530
499	20250207	111100	55403310	9710	9710	9710	9710	20
500	20250207	111000	55209110	9720	9720	9720	9720	0
501	20250207	110900	55209110	9720	9720	9720	9720	8
502	20250207	110800	55131350	9710	9710	9710	9710	0
503	20250207	110700	55131350	9710	9710	9710	9710	9
504	20250207	110600	55043960	9710	9710	9710	9710	30
505	20250207	110500	54752660	9710	9710	9710	9710	3
506	20250207	110400	54723530	9720	9710	9720	9710	9
507	20250207	110300	54636090	9710	9710	9710	9710	1
508	20250207	110200	54626380	9720	9720	9720	9720	5
509	20250207	110100	54577780	9710	9710	9710	9710	0
510	20250207	110000	54577780	9710	9710	9710	9710	20
511	20250207	105900	54383580	9710	9710	9710	9710	1
512	20250207	105800	54373870	9720	9720	9720	9720	1
513	20250207	105700	54364150	9710	9710	9710	9710	0
514	20250207	105600	54364150	9710	9710	9710	9710	10
515	20250207	105500	54267050	9720	9720	9720	9720	0
516	20250207	105400	54267050	9720	9720	9720	9720	0
517	20250207	105300	54267050	9720	9720	9720	9720	40
518	20250207	105200	53878250	9720	9720	9720	9720	0
519	20250207	105100	53878250	9720	9720	9720	9720	0
520	20250207	105000	53878250	9720	9720	9720	9720	84
521	20250207	104900	53061770	9720	9720	9720	9720	0
522	20250207	104800	53061770	9720	9720	9720	9720	0
523	20250207	104700	53061770	9720	9720	9720	9720	0
524	20250207	104600	53061770	9720	9720	9720	9720	1
525	20250207	104500	53052050	9720	9720	9720	9720	0
526	20250207	104400	53052050	9720	9720	9720	9720	0
527	20250207	104300	53052050	9720	9720	9720	9720	0
528	20250207	104200	53052050	9720	9720	9720	9720	0
529	20250207	104100	53052050	9720	9720	9720	9720	10
530	20250207	104000	52954850	9720	9710	9720	9710	18
531	20250207	103900	52780060	9710	9710	9710	9710	1
532	20250207	103800	52770350	9650	9650	9650	9650	0
533	20250207	103700	52770350	9650	9650	9650	9650	0
534	20250207	103600	52770350	9650	9650	9650	9650	0
535	20250207	103500	52770350	9650	9650	9650	9650	0
536	20250207	103400	52770350	9650	9650	9650	9650	0
537	20250207	103300	52770350	9650	9650	9650	9650	0
538	20250207	103200	52770350	9650	9650	9650	9650	0
539	20250207	103100	52770350	9650	9650	9650	9650	5
540	20250207	103000	52722100	9650	9650	9650	9650	1
541	20250207	102900	52712450	9650	9650	9650	9650	0
542	20250207	102800	52712450	9650	9660	9660	9650	1200
543	20250207	102700	41132440	9710	9710	9710	9710	0
544	20250207	102600	41132440	9710	9710	9710	9710	2
545	20250207	102500	41113020	9710	9710	9710	9710	1
546	20250207	102400	41103310	9650	9650	9650	9650	0
547	20250207	102300	41103310	9650	9650	9650	9650	0
548	20250207	102200	41103310	9650	9670	9670	9650	539
549	20250207	102100	35901380	9640	9660	9660	9640	600
550	20250207	102000	30116120	9700	9700	9700	9700	31
551	20250207	101900	29815420	9700	9700	9700	9700	0
552	20250207	101800	29815420	9700	9700	9700	9700	0
553	20250207	101700	29815420	9700	9700	9700	9700	0
554	20250207	101600	29815420	9700	9690	9700	9650	1001
555	20250207	101500	20145110	9710	9710	9710	9710	0
556	20250207	101400	20145110	9710	9710	9710	9710	36
557	20250207	101300	19795550	9710	9710	9710	9710	0
558	20250207	101200	19795550	9710	9710	9710	9710	0
559	20250207	101100	19795550	9710	9710	9710	9710	0
560	20250207	101000	19795550	9710	9710	9710	9710	3
561	20250207	100900	19766420	9690	9710	9710	9690	63
562	20250207	100800	19155300	9730	9730	9730	9730	3
563	20250207	100700	19126110	9700	9700	9700	9700	0
564	20250207	100600	19126110	9700	9700	9700	9700	0
565	20250207	100500	19126110	9700	9700	9700	9700	20
566	20250207	100400	18932110	9700	9700	9700	9700	10
567	20250207	100300	18835110	9710	9710	9710	9710	129
568	20250207	100200	17582520	9760	9720	9760	9720	50
569	20250207	100100	17095720	9710	9710	9710	9710	0
570	20250207	100000	17095720	9710	9700	9710	9700	35
571	20250207	095900	16756070	9690	9690	9690	9690	0
572	20250207	095800	16756070	9690	9690	9690	9690	38
573	20250207	095700	16387850	9680	9680	9680	9680	33
574	20250207	095600	16068410	9680	9680	9680	9680	1
575	20250207	095500	16058730	9680	9680	9680	9680	0
576	20250207	095400	16058730	9680	9670	9680	9670	61
577	20250207	095300	15468850	9680	9680	9680	9680	11
578	20250207	095200	15362370	9680	9690	9690	9680	50
579	20250207	095100	14878310	9700	9700	9700	9700	2
580	20250207	095000	14858910	9740	9740	9740	9740	2
581	20250207	094900	14839430	9710	9710	9710	9710	0
582	20250207	094800	14839430	9710	9710	9710	9710	27
583	20250207	094700	14577260	9670	9700	9700	9670	220
584	20250207	094600	12447080	9700	9710	9710	9700	150
585	20250207	094500	10991850	9710	9710	9710	9710	0
586	20250207	094400	10991850	9710	9710	9710	9710	0
587	20250207	094300	10991850	9710	9710	9710	9710	0
588	20250207	094200	10991850	9710	9710	9710	9710	14
589	20250207	094100	10855910	9700	9700	9700	9700	0
590	20250207	094000	10855910	9700	9700	9700	9700	0
591	20250207	093900	10855910	9700	9700	9700	9700	11
592	20250207	093800	10749210	9700	9740	9740	9700	60
593	20250207	093700	10166230	9750	9770	9770	9750	109
594	20250207	093600	9101460	9770	9770	9770	9770	2
595	20250207	093500	9081920	9770	9770	9770	9770	3
596	20250207	093400	9052610	9770	9770	9770	9770	0
597	20250207	093300	9052610	9770	9770	9770	9770	0
598	20250207	093200	9052610	9770	9780	9780	9770	57
599	20250207	093100	8495470	9880	9880	9880	9880	10
600	20250207	093000	8396670	9880	9880	9880	9880	0
601	20250207	092900	8396670	9880	9880	9880	9880	0
602	20250207	092800	8396670	9880	9770	9880	9770	19
603	20250207	092700	8210380	9880	9780	9880	9770	22
604	20250207	092600	7995240	9890	9890	9890	9890	1
605	20250207	092500	7985350	9890	9820	9890	9780	230
606	20250207	092400	5725430	9900	9900	9900	9900	0
607	20250207	092300	5725430	9900	9900	9900	9900	0
608	20250207	092200	5725430	9900	9900	9900	9900	0
609	20250207	092100	5725430	9900	9900	9900	9900	0
610	20250207	092000	5725430	9900	9900	9900	9900	0
611	20250207	091900	5725430	9900	9900	9900	9900	0
612	20250207	091800	5725430	9900	9900	9900	9900	1
613	20250207	091700	5715530	9900	9900	9900	9900	0
614	20250207	091600	5715530	9900	9900	9900	9900	0
615	20250207	091500	5715530	9900	9900	9900	9900	0
616	20250207	091400	5715530	9900	9820	9900	9820	87
617	20250207	091300	4861110	9930	9930	9930	9930	3
618	20250207	091200	4831320	9950	9950	9950	9950	0
619	20250207	091100	4831320	9950	9950	9950	9950	0
620	20250207	091000	4831320	9950	9770	9950	9770	152
621	20250207	090900	3331440	9750	9750	9750	9750	53
622	20250207	090800	2814690	9770	9770	9770	9770	0
623	20250207	090700	2814690	9770	9770	9770	9770	0
624	20250207	090600	2814690	9770	9770	9770	9770	1
625	20250207	090500	2804920	9770	9770	9770	9770	1
626	20250207	090400	2795150	9700	9700	9700	9700	5
627	20250207	090300	2746650	9690	9690	9690	9690	0
628	20250207	090200	2746650	9690	9700	9700	9690	58
629	20250207	090100	2184250	9710	9750	9750	9710	156
630	20250207	090000	665040	9780	9780	9780	9780	68