KissMeData/067010/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194800	95089475	2860	2860	2860	2860	2825
3	20250207	194700	95089475	2860	2860	2860	2860	0
4	20250207	194600	95089475	2860	2860	2860	2860	0
5	20250207	194500	95089475	2860	2860	2860	2860	0
6	20250207	194400	95089475	2860	2860	2860	2860	0
7	20250207	194300	95089475	2860	2860	2860	2860	0
8	20250207	194200	95089475	2860	2860	2860	2860	0
9	20250207	194100	95089475	2860	2860	2860	2860	0
10	20250207	194000	95089475	2860	2860	2860	2860	0
11	20250207	193900	95089475	2860	2860	2860	2860	0
12	20250207	193800	95089475	2860	2860	2860	2860	0
13	20250207	193700	95089475	2860	2860	2860	2860	0
14	20250207	193600	95089475	2860	2860	2860	2860	0
15	20250207	193500	95089475	2860	2860	2860	2860	0
16	20250207	193400	95089475	2860	2860	2860	2860	0
17	20250207	193300	95089475	2860	2860	2860	2860	0
18	20250207	193200	95089475	2860	2860	2860	2860	0
19	20250207	193100	95089475	2860	2860	2860	2860	0
20	20250207	193000	95089475	2860	2860	2860	2860	0
21	20250207	192900	95089475	2860	2860	2860	2860	0
22	20250207	192800	95089475	2860	2860	2860	2860	0
23	20250207	192700	95089475	2860	2860	2860	2860	0
24	20250207	192600	95089475	2860	2860	2860	2860	0
25	20250207	192500	95089475	2860	2860	2860	2860	0
26	20250207	192400	95089475	2860	2860	2860	2860	0
27	20250207	192300	95089475	2860	2860	2860	2860	0
28	20250207	192200	95089475	2860	2860	2860	2860	0
29	20250207	192100	95089475	2860	2860	2860	2860	0
30	20250207	192000	95089475	2860	2860	2860	2860	0
31	20250207	191900	95089475	2860	2860	2860	2860	0
32	20250207	191800	95089475	2860	2860	2860	2860	2825
33	20250207	191700	95089475	2860	2860	2860	2860	0
34	20250207	191600	95089475	2860	2860	2860	2860	0
35	20250207	191500	95089475	2860	2860	2860	2860	0
36	20250207	191400	95089475	2860	2860	2860	2860	0
37	20250207	191300	95089475	2860	2860	2860	2860	0
38	20250207	191200	95089475	2860	2860	2860	2860	0
39	20250207	191100	95089475	2860	2860	2860	2860	0
40	20250207	191000	95089475	2860	2860	2860	2860	0
41	20250207	190900	95089475	2860	2860	2860	2860	0
42	20250207	190800	95089475	2860	2860	2860	2860	0
43	20250207	190700	95089475	2860	2860	2860	2860	0
44	20250207	190600	95089475	2860	2860	2860	2860	0
45	20250207	190500	95089475	2860	2860	2860	2860	0
46	20250207	190400	95089475	2860	2860	2860	2860	0
47	20250207	190300	95089475	2860	2860	2860	2860	0
48	20250207	190200	95089475	2860	2860	2860	2860	0
49	20250207	190100	95089475	2860	2860	2860	2860	0
50	20250207	190000	95089475	2860	2860	2860	2860	0
51	20250207	185900	95089475	2860	2860	2860	2860	0
52	20250207	185800	95089475	2860	2860	2860	2860	0
53	20250207	185700	95089475	2860	2860	2860	2860	0
54	20250207	185600	95089475	2860	2860	2860	2860	0
55	20250207	185500	95089475	2860	2860	2860	2860	0
56	20250207	185400	95089475	2860	2860	2860	2860	0
57	20250207	185300	95089475	2860	2860	2860	2860	0
58	20250207	185200	95089475	2860	2860	2860	2860	0
59	20250207	185100	95089475	2860	2860	2860	2860	0
60	20250207	185000	95089475	2860	2860	2860	2860	0
61	20250207	184900	95089475	2860	2860	2860	2860	0
62	20250207	184800	95089475	2860	2860	2860	2860	2825
63	20250207	184700	95089475	2860	2860	2860	2860	0
64	20250207	184600	95089475	2860	2860	2860	2860	0
65	20250207	184500	95089475	2860	2860	2860	2860	0
66	20250207	184400	95089475	2860	2860	2860	2860	0
67	20250207	184300	95089475	2860	2860	2860	2860	0
68	20250207	184200	95089475	2860	2860	2860	2860	0
69	20250207	184100	95089475	2860	2860	2860	2860	0
70	20250207	184000	95089475	2860	2860	2860	2860	0
71	20250207	183900	95089475	2860	2860	2860	2860	0
72	20250207	183800	95089475	2860	2860	2860	2860	0
73	20250207	183700	95089475	2860	2860	2860	2860	0
74	20250207	183600	95089475	2860	2860	2860	2860	0
75	20250207	183500	95089475	2860	2860	2860	2860	0
76	20250207	183400	95089475	2860	2860	2860	2860	0
77	20250207	183300	95089475	2860	2860	2860	2860	0
78	20250207	183200	95089475	2860	2860	2860	2860	0
79	20250207	183100	95089475	2860	2860	2860	2860	0
80	20250207	183000	95089475	2860	2860	2860	2860	0
81	20250207	182900	95089475	2860	2860	2860	2860	0
82	20250207	182800	95089475	2860	2860	2860	2860	0
83	20250207	182700	95089475	2860	2860	2860	2860	0
84	20250207	182600	95089475	2860	2860	2860	2860	0
85	20250207	182500	95089475	2860	2860	2860	2860	0
86	20250207	182400	95089475	2860	2860	2860	2860	0
87	20250207	182300	95089475	2860	2860	2860	2860	0
88	20250207	182200	95089475	2860	2860	2860	2860	0
89	20250207	182100	95089475	2860	2860	2860	2860	0
90	20250207	182000	95089475	2860	2860	2860	2860	0
91	20250207	181900	95089475	2860	2860	2860	2860	0
92	20250207	181800	95089475	2860	2860	2860	2860	2825
93	20250207	181700	95089475	2860	2860	2860	2860	0
94	20250207	181600	95089475	2860	2860	2860	2860	0
95	20250207	181500	95089475	2860	2860	2860	2860	0
96	20250207	181400	95089475	2860	2860	2860	2860	0
97	20250207	181300	95089475	2860	2860	2860	2860	0
98	20250207	181200	95089475	2860	2860	2860	2860	0
99	20250207	181100	95089475	2860	2860	2860	2860	0
100	20250207	181000	95089475	2860	2860	2860	2860	0
101	20250207	180900	95089475	2860	2860	2860	2860	0
102	20250207	180800	95089475	2860	2860	2860	2860	0
103	20250207	180700	95089475	2860	2860	2860	2860	0
104	20250207	180600	95089475	2860	2860	2860	2860	0
105	20250207	180500	95089475	2860	2860	2860	2860	0
106	20250207	180400	95089475	2860	2860	2860	2860	0
107	20250207	180300	95089475	2860	2860	2860	2860	0
108	20250207	180200	95089475	2860	2860	2860	2860	0
109	20250207	180100	95089475	2860	2860	2860	2860	0
110	20250207	180000	95089475	2860	2860	2860	2860	0
111	20250207	175900	95089475	2860	2860	2860	2860	0
112	20250207	175800	95089475	2860	2860	2860	2860	0
113	20250207	175700	95089475	2860	2860	2860	2860	0
114	20250207	175600	95089475	2860	2860	2860	2860	0
115	20250207	175500	95089475	2860	2860	2860	2860	0
116	20250207	175400	95089475	2860	2860	2860	2860	0
117	20250207	175300	95089475	2860	2860	2860	2860	0
118	20250207	175200	95089475	2860	2860	2860	2860	0
119	20250207	175100	95089475	2860	2860	2860	2860	0
120	20250207	175000	95089475	2860	2860	2860	2860	0
121	20250207	174900	95089475	2860	2860	2860	2860	0
122	20250207	174800	95089475	2860	2860	2860	2860	2825
123	20250207	174700	95089475	2860	2860	2860	2860	0
124	20250207	174600	95089475	2860	2860	2860	2860	0
125	20250207	174500	95089475	2860	2860	2860	2860	0
126	20250207	174400	95089475	2860	2860	2860	2860	0
127	20250207	174300	95089475	2860	2860	2860	2860	0
128	20250207	174200	95089475	2860	2860	2860	2860	0
129	20250207	174100	95089475	2860	2860	2860	2860	0
130	20250207	174000	95089475	2860	2860	2860	2860	0
131	20250207	173900	95089475	2860	2860	2860	2860	0
132	20250207	173800	95089475	2860	2860	2860	2860	0
133	20250207	173700	95089475	2860	2860	2860	2860	0
134	20250207	173600	95089475	2860	2860	2860	2860	0
135	20250207	173500	95089475	2860	2860	2860	2860	0
136	20250207	173400	95089475	2860	2860	2860	2860	0
137	20250207	173300	95089475	2860	2860	2860	2860	0
138	20250207	173200	95089475	2860	2860	2860	2860	0
139	20250207	173100	95089475	2860	2860	2860	2860	0
140	20250207	173000	95089475	2860	2860	2860	2860	0
141	20250207	172900	95089475	2860	2860	2860	2860	0
142	20250207	172800	95089475	2860	2860	2860	2860	0
143	20250207	172700	95089475	2860	2860	2860	2860	0
144	20250207	172600	95089475	2860	2860	2860	2860	0
145	20250207	172500	95089475	2860	2860	2860	2860	0
146	20250207	172400	95089475	2860	2860	2860	2860	0
147	20250207	172300	95089475	2860	2860	2860	2860	0
148	20250207	172200	95089475	2860	2860	2860	2860	0
149	20250207	172100	95089475	2860	2860	2860	2860	0
150	20250207	172000	95089475	2860	2860	2860	2860	0
151	20250207	171900	95089475	2860	2860	2860	2860	0
152	20250207	171800	95089475	2860	2860	2860	2860	2825
153	20250207	171700	95089475	2860	2860	2860	2860	0
154	20250207	171600	95089475	2860	2860	2860	2860	0
155	20250207	171500	95089475	2860	2860	2860	2860	0
156	20250207	171400	95089475	2860	2860	2860	2860	0
157	20250207	171300	95089475	2860	2860	2860	2860	0
158	20250207	171200	95089475	2860	2860	2860	2860	0
159	20250207	171100	95089475	2860	2860	2860	2860	0
160	20250207	171000	95089475	2860	2860	2860	2860	0
161	20250207	170900	95089475	2860	2860	2860	2860	0
162	20250207	170800	95089475	2860	2860	2860	2860	0
163	20250207	170700	95089475	2860	2860	2860	2860	0
164	20250207	170600	95089475	2860	2860	2860	2860	0
165	20250207	170500	95089475	2860	2860	2860	2860	0
166	20250207	170400	95089475	2860	2860	2860	2860	0
167	20250207	170300	95089475	2860	2860	2860	2860	0
168	20250207	170200	95089475	2860	2860	2860	2860	0
169	20250207	170100	95089475	2860	2860	2860	2860	0
170	20250207	170000	95089475	2860	2860	2860	2860	0
171	20250207	165900	95089475	2860	2860	2860	2860	0
172	20250207	165800	95089475	2860	2860	2860	2860	0
173	20250207	165700	95089475	2860	2860	2860	2860	0
174	20250207	165600	95089475	2860	2860	2860	2860	0
175	20250207	165500	95089475	2860	2860	2860	2860	0
176	20250207	165400	95089475	2860	2860	2860	2860	0
177	20250207	165300	95089475	2860	2860	2860	2860	0
178	20250207	165200	95089475	2860	2860	2860	2860	0
179	20250207	165100	95089475	2860	2860	2860	2860	0
180	20250207	165000	95089475	2860	2860	2860	2860	0
181	20250207	164900	95089475	2860	2860	2860	2860	0
182	20250207	164800	95089475	2860	2860	2860	2860	2825
183	20250207	164700	95089475	2860	2860	2860	2860	0
184	20250207	164600	95089475	2860	2860	2860	2860	0
185	20250207	164500	95089475	2860	2860	2860	2860	0
186	20250207	164400	95089475	2860	2860	2860	2860	0
187	20250207	164300	95089475	2860	2860	2860	2860	0
188	20250207	164200	95089475	2860	2860	2860	2860	0
189	20250207	164100	95089475	2860	2860	2860	2860	0
190	20250207	164000	95089475	2860	2860	2860	2860	0
191	20250207	163900	95089475	2860	2860	2860	2860	0
192	20250207	163800	95089475	2860	2860	2860	2860	0
193	20250207	163700	95089475	2860	2860	2860	2860	0
194	20250207	163600	95089475	2860	2860	2860	2860	0
195	20250207	163500	95089475	2860	2860	2860	2860	0
196	20250207	163400	95089475	2860	2860	2860	2860	0
197	20250207	163300	95089475	2860	2860	2860	2860	0
198	20250207	163200	95089475	2860	2860	2860	2860	0
199	20250207	163100	95089475	2860	2860	2860	2860	0
200	20250207	163000	95089475	2860	2860	2860	2860	0
201	20250207	162900	95089475	2860	2860	2860	2860	0
202	20250207	162800	95089475	2860	2860	2860	2860	0
203	20250207	162700	95089475	2860	2860	2860	2860	0
204	20250207	162600	95089475	2860	2860	2860	2860	0
205	20250207	162500	95089475	2860	2860	2860	2860	0
206	20250207	162400	95089475	2860	2860	2860	2860	0
207	20250207	162300	95089475	2860	2860	2860	2860	0
208	20250207	162200	95089475	2860	2860	2860	2860	0
209	20250207	162100	95089475	2860	2860	2860	2860	0
210	20250207	162000	95089475	2860	2860	2860	2860	0
211	20250207	161900	95089475	2860	2860	2860	2860	0
212	20250207	161800	95089475	2860	2860	2860	2860	2825
213	20250207	161700	95089475	2860	2860	2860	2860	0
214	20250207	161600	95089475	2860	2860	2860	2860	0
215	20250207	161500	95089475	2860	2860	2860	2860	0
216	20250207	161400	95089475	2860	2860	2860	2860	0
217	20250207	161300	95089475	2860	2860	2860	2860	0
218	20250207	161200	95089475	2860	2860	2860	2860	0
219	20250207	161100	95089475	2860	2860	2860	2860	0
220	20250207	161000	95089475	2860	2860	2860	2860	0
221	20250207	160900	95089475	2860	2860	2860	2860	0
222	20250207	160800	95089475	2860	2860	2860	2860	0
223	20250207	160700	95089475	2860	2860	2860	2860	0
224	20250207	160600	95089475	2860	2860	2860	2860	0
225	20250207	160500	95089475	2860	2860	2860	2860	0
226	20250207	160400	95089475	2860	2860	2860	2860	0
227	20250207	160300	95089475	2860	2860	2860	2860	0
228	20250207	160200	95089475	2860	2860	2860	2860	0
229	20250207	160100	95089475	2860	2860	2860	2860	0
230	20250207	160000	95089475	2860	2860	2860	2860	0
231	20250207	155900	95089475	2860	2860	2860	2860	0
232	20250207	155800	95089475	2860	2860	2860	2860	0
233	20250207	155700	95089475	2860	2860	2860	2860	0
234	20250207	155600	95089475	2860	2860	2860	2860	0
235	20250207	155500	95089475	2860	2860	2860	2860	0
236	20250207	155400	95089475	2860	2860	2860	2860	0
237	20250207	155300	95089475	2860	2860	2860	2860	0
238	20250207	155200	95089475	2860	2860	2860	2860	0
239	20250207	155100	95089475	2860	2860	2860	2860	0
240	20250207	155000	95089475	2860	2860	2860	2860	0
241	20250207	154900	95089475	2860	2860	2860	2860	0
242	20250207	154800	95089475	2860	2860	2860	2860	2825
243	20250207	154700	95089475	2860	2860	2860	2860	0
244	20250207	154600	95089475	2860	2860	2860	2860	0
245	20250207	154500	95089475	2860	2860	2860	2860	0
246	20250207	154400	95089475	2860	2860	2860	2860	0
247	20250207	154300	95089475	2860	2860	2860	2860	0
248	20250207	154200	95089475	2860	2860	2860	2860	0
249	20250207	154100	95089475	2860	2860	2860	2860	0
250	20250207	154000	95089475	2860	2860	2860	2860	0
251	20250207	153900	95089475	2860	2860	2860	2860	0
252	20250207	153800	95089475	2860	2860	2860	2860	0
253	20250207	153700	95089475	2860	2860	2860	2860	0
254	20250207	153600	95089475	2860	2860	2860	2860	0
255	20250207	153500	95089475	2860	2860	2860	2860	0
256	20250207	153400	95089475	2860	2860	2860	2860	0
257	20250207	153300	95089475	2860	2860	2860	2860	0
258	20250207	153200	95089475	2860	2860	2860	2860	0
259	20250207	153100	95089475	2860	2860	2860	2860	0
260	20250207	153000	95089475	2860	2860	2860	2860	2825
261	20250207	152900	87009975	2945	2945	2945	2945	0
262	20250207	152800	87009975	2945	2945	2945	2945	0
263	20250207	152700	87009975	2945	2945	2945	2945	0
264	20250207	152600	87009975	2945	2945	2945	2945	0
265	20250207	152500	87009975	2945	2945	2945	2945	0
266	20250207	152400	87009975	2945	2945	2945	2945	0
267	20250207	152300	87009975	2945	2945	2945	2945	0
268	20250207	152200	87009975	2945	2945	2945	2945	0
269	20250207	152100	87009975	2945	2945	2945	2945	0
270	20250207	152000	87009975	2945	2945	2945	2945	0
271	20250207	151900	87009975	2945	2920	2945	2920	579
272	20250207	151800	85318290	2920	2910	2920	2910	105
273	20250207	151700	85012405	2865	2905	2930	2860	2116
274	20250207	151600	78914260	2940	2940	2945	2900	3437
275	20250207	151500	68896780	2970	2965	2970	2965	22
276	20250207	151400	68831545	2970	2960	2970	2915	4103
277	20250207	151300	56820350	2985	2985	2985	2985	0
278	20250207	151200	56820350	2985	2985	2985	2985	0
279	20250207	151100	56820350	2985	2985	2985	2985	0
280	20250207	151000	56820350	2985	2985	2985	2985	0
281	20250207	150900	56820350	2985	2985	2985	2985	0
282	20250207	150800	56820350	2985	2985	2985	2985	3
283	20250207	150700	56811395	2985	2985	2985	2985	0
284	20250207	150600	56811395	2985	2985	2985	2985	0
285	20250207	150500	56811395	2985	2985	2985	2985	0
286	20250207	150400	56811395	2985	2985	2985	2985	0
287	20250207	150300	56811395	2985	2985	2985	2985	0
288	20250207	150200	56811395	2985	2985	2985	2985	0
289	20250207	150100	56811395	2985	2985	2985	2985	0
290	20250207	150000	56811395	2985	2985	2985	2985	1
291	20250207	145900	56808410	2960	2960	2960	2960	0
292	20250207	145800	56808410	2960	2960	2960	2960	0
293	20250207	145700	56808410	2960	2970	2970	2960	70
294	20250207	145600	56601175	2990	2990	2990	2990	0
295	20250207	145500	56601175	2990	2990	2990	2990	0
296	20250207	145400	56601175	2990	2985	2990	2985	3
297	20250207	145300	56592215	2960	2960	2960	2960	0
298	20250207	145200	56592215	2960	2960	2960	2960	0
299	20250207	145100	56592215	2960	2960	2960	2960	0
300	20250207	145000	56592215	2960	2960	2960	2960	0
301	20250207	144900	56592215	2960	2960	2960	2960	0
302	20250207	144800	56592215	2960	2960	2960	2960	0
303	20250207	144700	56592215	2960	2960	2960	2960	0
304	20250207	144600	56592215	2960	2960	2960	2960	0
305	20250207	144500	56592215	2960	2960	2960	2960	0
306	20250207	144400	56592215	2960	2960	2960	2960	0
307	20250207	144300	56592215	2960	2960	2960	2960	0
308	20250207	144200	56592215	2960	2960	2960	2960	0
309	20250207	144100	56592215	2960	2960	2960	2960	0
310	20250207	144000	56592215	2960	2960	2960	2960	2
311	20250207	143900	56586295	3000	3000	3000	3000	0
312	20250207	143800	56586295	3000	3000	3000	3000	0
313	20250207	143700	56586295	3000	3000	3000	3000	2
314	20250207	143600	56580295	2935	2935	2935	2935	0
315	20250207	143500	56580295	2935	3000	3000	2935	220
316	20250207	143400	55933215	3005	3005	3005	3005	0
317	20250207	143300	55933215	3005	3005	3005	3005	0
318	20250207	143200	55933215	3005	3005	3005	3005	0
319	20250207	143100	55933215	3005	3005	3005	3005	70
320	20250207	143000	55722865	3005	3010	3010	3005	248
321	20250207	142900	54976535	3010	3010	3010	3005	39
322	20250207	142800	54859315	3005	3005	3005	3005	0
323	20250207	142700	54859315	3005	3005	3005	3005	0
324	20250207	142600	54859315	3005	3005	3005	3005	0
325	20250207	142500	54859315	3005	3000	3005	3000	11
326	20250207	142400	54826300	3005	3005	3005	3005	105
327	20250207	142300	54510775	3005	3005	3005	3005	296
328	20250207	142200	53621295	3005	3000	3005	3000	3
329	20250207	142100	53612290	2995	2995	2995	2995	0
330	20250207	142000	53612290	2995	2995	2995	2995	55
331	20250207	141900	53447565	2995	2995	2995	2995	0
332	20250207	141800	53447565	2995	3000	3000	2995	54
333	20250207	141700	53285585	3000	3000	3000	3000	104
334	20250207	141600	52973585	2985	2990	2990	2985	2535
335	20250207	141500	45394200	2985	2980	2985	2980	342
336	20250207	141400	44374830	2980	2980	2980	2980	0
337	20250207	141300	44374830	2980	2980	2980	2980	0
338	20250207	141200	44374830	2980	2980	2980	2980	5
339	20250207	141100	44359930	2975	2975	2975	2975	1
340	20250207	141000	44356955	2975	2975	2975	2975	0
341	20250207	140900	44356955	2975	2975	2975	2975	0
342	20250207	140800	44356955	2975	2975	2975	2975	5
343	20250207	140700	44342080	2970	2970	2970	2970	0
344	20250207	140600	44342080	2970	2970	2970	2970	0
345	20250207	140500	44342080	2970	2970	2970	2970	0
346	20250207	140400	44342080	2970	2970	2970	2970	0
347	20250207	140300	44342080	2970	2970	2970	2970	0
348	20250207	140200	44342080	2970	2970	2970	2970	0
349	20250207	140100	44342080	2970	2970	2970	2970	0
350	20250207	140000	44342080	2970	2970	2970	2970	0
351	20250207	135900	44342080	2970	2970	2970	2970	0
352	20250207	135800	44342080	2970	2970	2970	2970	0
353	20250207	135700	44342080	2970	2970	2970	2970	0
354	20250207	135600	44342080	2970	2970	2970	2970	0
355	20250207	135500	44342080	2970	2970	2970	2970	0
356	20250207	135400	44342080	2970	2970	2970	2970	0
357	20250207	135300	44342080	2970	2970	2970	2970	0
358	20250207	135200	44342080	2970	2970	2970	2970	0
359	20250207	135100	44342080	2970	2970	2970	2970	0
360	20250207	135000	44342080	2970	2970	2970	2970	0
361	20250207	134900	44342080	2970	2970	2970	2970	0
362	20250207	134800	44342080	2970	2970	2970	2970	0
363	20250207	134700	44342080	2970	2970	2970	2970	0
364	20250207	134600	44342080	2970	2970	2970	2970	0
365	20250207	134500	44342080	2970	2970	2970	2970	0
366	20250207	134400	44342080	2970	2970	2970	2970	0
367	20250207	134300	44342080	2970	2970	2970	2970	0
368	20250207	134200	44342080	2970	2970	2970	2970	0
369	20250207	134100	44342080	2970	2965	2970	2965	812
370	20250207	134000	41930445	2965	2965	2965	2965	0
371	20250207	133900	41930445	2965	2965	2965	2965	0
372	20250207	133800	41930445	2965	2965	2965	2965	0
373	20250207	133700	41930445	2965	2965	2965	2965	0
374	20250207	133600	41930445	2965	2965	2965	2965	0
375	20250207	133500	41930445	2965	2965	2965	2965	0
376	20250207	133400	41930445	2965	2965	2965	2965	25
377	20250207	133300	41856320	2960	2960	2960	2960	0
378	20250207	133200	41856320	2960	2960	2960	2960	0
379	20250207	133100	41856320	2960	2960	2960	2960	0
380	20250207	133000	41856320	2960	2960	2960	2960	0
381	20250207	132900	41856320	2960	2960	2960	2960	0
382	20250207	132800	41856320	2960	2960	2960	2960	0
383	20250207	132700	41856320	2960	2960	2960	2960	0
384	20250207	132600	41856320	2960	2960	2960	2960	0
385	20250207	132500	41856320	2960	2960	2960	2960	0
386	20250207	132400	41856320	2960	2960	2960	2960	94
387	20250207	132300	41578080	2960	2960	2960	2960	50
388	20250207	132200	41430080	2960	2955	2960	2955	151
389	20250207	132100	40983870	2955	2955	2955	2955	0
390	20250207	132000	40983870	2955	2955	2955	2955	0
391	20250207	131900	40983870	2955	2955	2955	2955	100
392	20250207	131800	40688370	2955	2955	2955	2955	0
393	20250207	131700	40688370	2955	2955	2955	2955	100
394	20250207	131600	40392870	2955	2955	2955	2955	100
395	20250207	131500	40097370	2955	2955	2955	2955	0
396	20250207	131400	40097370	2955	2955	2955	2955	100
397	20250207	131300	39801870	2955	2955	2955	2955	150
398	20250207	131200	39358620	2955	2955	2955	2955	0
399	20250207	131100	39358620	2955	2955	2955	2955	100
400	20250207	131000	39063120	2955	2955	2955	2955	0
401	20250207	130900	39063120	2955	2955	2955	2955	2500
402	20250207	130800	31675620	2955	2955	2955	2955	0
403	20250207	130700	31675620	2955	2955	2955	2955	0
404	20250207	130600	31675620	2955	2955	2955	2955	0
405	20250207	130500	31675620	2955	2955	2955	2955	0
406	20250207	130400	31675620	2955	2955	2955	2955	111
407	20250207	130300	31347615	2955	2955	2955	2955	0
408	20250207	130200	31347615	2955	2955	2955	2955	0
409	20250207	130100	31347615	2955	2955	2955	2955	0
410	20250207	130000	31347615	2955	2955	2955	2955	0
411	20250207	125900	31347615	2955	2955	2955	2955	0
412	20250207	125800	31347615	2955	2955	2955	2955	0
413	20250207	125700	31347615	2955	2955	2955	2955	0
414	20250207	125600	31347615	2955	2955	2955	2955	0
415	20250207	125500	31347615	2955	2955	2955	2955	0
416	20250207	125400	31347615	2955	2955	2955	2955	0
417	20250207	125300	31347615	2955	2955	2955	2955	0
418	20250207	125200	31347615	2955	2955	2955	2955	0
419	20250207	125100	31347615	2955	2955	2955	2955	0
420	20250207	125000	31347615	2955	2955	2955	2955	0
421	20250207	124900	31347615	2955	2955	2955	2955	0
422	20250207	124800	31347615	2955	2955	2955	2955	0
423	20250207	124700	31347615	2955	2955	2955	2955	0
424	20250207	124600	31347615	2955	2955	2955	2955	0
425	20250207	124500	31347615	2955	2955	2955	2955	0
426	20250207	124400	31347615	2955	2955	2955	2955	300
427	20250207	124300	30461115	2955	2955	2955	2955	0
428	20250207	124200	30461115	2955	2955	2955	2955	0
429	20250207	124100	30461115	2955	2955	2955	2955	0
430	20250207	124000	30461115	2955	2955	2955	2955	0
431	20250207	123900	30461115	2955	2955	2955	2955	0
432	20250207	123800	30461115	2955	2955	2955	2955	0
433	20250207	123700	30461115	2955	2955	2955	2955	0
434	20250207	123600	30461115	2955	2955	2955	2955	0
435	20250207	123500	30461115	2955	2955	2955	2955	0
436	20250207	123400	30461115	2955	2955	2955	2955	0
437	20250207	123300	30461115	2955	2955	2955	2955	0
438	20250207	123200	30461115	2955	2955	2955	2955	0
439	20250207	123100	30461115	2955	2955	2955	2955	0
440	20250207	123000	30461115	2955	2955	2955	2955	0
441	20250207	122900	30461115	2955	2955	2955	2955	0
442	20250207	122800	30461115	2955	2955	2955	2955	331
443	20250207	122700	29483010	2955	2955	2955	2955	0
444	20250207	122600	29483010	2955	2955	2955	2955	0
445	20250207	122500	29483010	2955	2955	2955	2955	0
446	20250207	122400	29483010	2955	2955	2955	2955	0
447	20250207	122300	29483010	2955	2955	2955	2955	885
448	20250207	122200	26867835	2955	2955	2955	2955	0
449	20250207	122100	26867835	2955	2955	2955	2955	0
450	20250207	122000	26867835	2955	2955	2955	2955	0
451	20250207	121900	26867835	2955	2955	2955	2955	0
452	20250207	121800	26867835	2955	2955	2955	2955	369
453	20250207	121700	25777440	2955	2955	2955	2955	10
454	20250207	121600	25747890	2945	2945	2945	2945	0
455	20250207	121500	25747890	2945	2945	2945	2945	0
456	20250207	121400	25747890	2945	2945	2945	2945	0
457	20250207	121300	25747890	2945	2945	2945	2945	0
458	20250207	121200	25747890	2945	2945	2945	2945	186
459	20250207	121100	25200120	2940	2940	2940	2940	354
460	20250207	121000	24159360	2935	2935	2935	2935	0
461	20250207	120900	24159360	2935	2935	2935	2935	0
462	20250207	120800	24159360	2935	2935	2935	2935	0
463	20250207	120700	24159360	2935	2935	2935	2935	0
464	20250207	120600	24159360	2935	2935	2935	2935	0
465	20250207	120500	24159360	2935	2935	2935	2935	0
466	20250207	120400	24159360	2935	2935	2935	2935	0
467	20250207	120300	24159360	2935	2935	2935	2935	0
468	20250207	120200	24159360	2935	2935	2935	2935	0
469	20250207	120100	24159360	2935	2935	2935	2935	50
470	20250207	120000	24012610	2935	2935	2935	2935	100
471	20250207	115900	23719110	2935	2935	2935	2935	0
472	20250207	115800	23719110	2935	2935	2935	2935	0
473	20250207	115700	23719110	2935	2935	2935	2935	2
474	20250207	115600	23713240	2930	2930	2930	2930	0
475	20250207	115500	23713240	2930	2930	2930	2930	0
476	20250207	115400	23713240	2930	2930	2930	2930	0
477	20250207	115300	23713240	2930	2930	2930	2930	0
478	20250207	115200	23713240	2930	2930	2930	2930	1
479	20250207	115100	23710310	2925	2925	2925	2925	1
480	20250207	115000	23707385	2940	2940	2940	2940	0
481	20250207	114900	23707385	2940	2940	2940	2940	0
482	20250207	114800	23707385	2940	2940	2940	2940	0
483	20250207	114700	23707385	2940	2940	2940	2940	0
484	20250207	114600	23707385	2940	2940	2940	2940	0
485	20250207	114500	23707385	2940	2940	2940	2940	0
486	20250207	114400	23707385	2940	2940	2940	2940	0
487	20250207	114300	23707385	2940	2940	2940	2940	0
488	20250207	114200	23707385	2940	2940	2940	2940	0
489	20250207	114100	23707385	2940	2940	2940	2940	0
490	20250207	114000	23707385	2940	2940	2940	2940	0
491	20250207	113900	23707385	2940	2940	2940	2940	0
492	20250207	113800	23707385	2940	2940	2940	2940	2
493	20250207	113700	23701505	2925	2925	2925	2925	0
494	20250207	113600	23701505	2925	2925	2925	2925	0
495	20250207	113500	23701505	2925	2930	2930	2925	1000
496	20250207	113400	20774980	2930	2930	2930	2930	0
497	20250207	113300	20774980	2930	2930	2930	2930	126
498	20250207	113200	20405800	2930	2930	2930	2930	0
499	20250207	113100	20405800	2930	2930	2930	2930	0
500	20250207	113000	20405800	2930	2930	2930	2930	0
501	20250207	112900	20405800	2930	2930	2930	2930	0
502	20250207	112800	20405800	2930	2930	2930	2930	0
503	20250207	112700	20405800	2930	2930	2930	2930	0
504	20250207	112600	20405800	2930	2930	2930	2930	0
505	20250207	112500	20405800	2930	2930	2930	2930	0
506	20250207	112400	20405800	2930	2930	2930	2930	0
507	20250207	112300	20405800	2930	2930	2930	2930	19
508	20250207	112200	20350130	2930	2930	2930	2930	0
509	20250207	112100	20350130	2930	2930	2930	2930	0
510	20250207	112000	20350130	2930	2930	2930	2930	0
511	20250207	111900	20350130	2930	2930	2930	2930	0
512	20250207	111800	20350130	2930	2930	2930	2930	0
513	20250207	111700	20350130	2930	2930	2930	2930	100
514	20250207	111600	20057130	2930	2930	2930	2930	0
515	20250207	111500	20057130	2930	2930	2930	2930	0
516	20250207	111400	20057130	2930	2930	2930	2930	0
517	20250207	111300	20057130	2930	2930	2930	2930	0
518	20250207	111200	20057130	2930	2930	2930	2930	111
519	20250207	111100	19731900	2930	2930	2930	2930	0
520	20250207	111000	19731900	2930	2930	2930	2930	0
521	20250207	110900	19731900	2930	2930	2930	2930	0
522	20250207	110800	19731900	2930	2930	2930	2930	0
523	20250207	110700	19731900	2930	2930	2930	2930	0
524	20250207	110600	19731900	2930	2930	2930	2930	50
525	20250207	110500	19585400	2930	2930	2930	2930	1
526	20250207	110400	19582470	2930	2930	2930	2930	0
527	20250207	110300	19582470	2930	2930	2930	2930	0
528	20250207	110200	19582470	2930	2930	2930	2930	100
529	20250207	110100	19289470	2925	2925	2925	2925	0
530	20250207	110000	19289470	2925	2925	2925	2925	0
531	20250207	105900	19289470	2925	2925	2925	2925	0
532	20250207	105800	19289470	2925	2925	2925	2925	0
533	20250207	105700	19289470	2925	2925	2925	2925	0
534	20250207	105600	19289470	2925	2925	2925	2925	0
535	20250207	105500	19289470	2925	2925	2925	2925	0
536	20250207	105400	19289470	2925	2925	2925	2925	0
537	20250207	105300	19289470	2925	2925	2925	2925	0
538	20250207	105200	19289470	2925	2925	2925	2925	0
539	20250207	105100	19289470	2925	2925	2925	2925	0
540	20250207	105000	19289470	2925	2925	2925	2925	0
541	20250207	104900	19289470	2925	2925	2925	2925	0
542	20250207	104800	19289470	2925	2925	2925	2925	0
543	20250207	104700	19289470	2925	2925	2925	2925	0
544	20250207	104600	19289470	2925	2925	2925	2925	0
545	20250207	104500	19289470	2925	2925	2925	2925	0
546	20250207	104400	19289470	2925	2925	2925	2925	0
547	20250207	104300	19289470	2925	2925	2925	2925	0
548	20250207	104200	19289470	2925	2925	2925	2925	0
549	20250207	104100	19289470	2925	2925	2925	2925	0
550	20250207	104000	19289470	2925	2925	2925	2925	0
551	20250207	103900	19289470	2925	2925	2925	2925	0
552	20250207	103800	19289470	2925	2925	2925	2925	0
553	20250207	103700	19289470	2925	2925	2925	2925	0
554	20250207	103600	19289470	2925	2925	2925	2925	0
555	20250207	103500	19289470	2925	2925	2925	2925	0
556	20250207	103400	19289470	2925	2925	2925	2925	0
557	20250207	103300	19289470	2925	2925	2925	2925	0
558	20250207	103200	19289470	2925	2925	2925	2925	0
559	20250207	103100	19289470	2925	2925	2925	2925	0
560	20250207	103000	19289470	2925	2925	2925	2925	0
561	20250207	102900	19289470	2925	2925	2925	2925	0
562	20250207	102800	19289470	2925	2925	2925	2925	0
563	20250207	102700	19289470	2925	2925	2925	2925	0
564	20250207	102600	19289470	2925	2925	2925	2925	2598
565	20250207	102500	11690320	2930	2930	2930	2930	0
566	20250207	102400	11690320	2930	2935	2935	2930	800
567	20250207	102300	9346245	2935	2935	2935	2935	0
568	20250207	102200	9346245	2935	2935	2935	2935	0
569	20250207	102100	9346245	2935	2935	2935	2935	0
570	20250207	102000	9346245	2935	2935	2935	2935	0
571	20250207	101900	9346245	2935	2935	2935	2935	0
572	20250207	101800	9346245	2935	2935	2935	2935	0
573	20250207	101700	9346245	2935	2935	2935	2935	0
574	20250207	101600	9346245	2935	2935	2935	2935	0
575	20250207	101500	9346245	2935	2935	2935	2935	0
576	20250207	101400	9346245	2935	2935	2935	2935	0
577	20250207	101300	9346245	2935	2935	2935	2935	0
578	20250207	101200	9346245	2935	2935	2935	2935	0
579	20250207	101100	9346245	2935	2935	2935	2935	0
580	20250207	101000	9346245	2935	2935	2935	2935	0
581	20250207	100900	9346245	2935	2935	2935	2935	0
582	20250207	100800	9346245	2935	2945	2945	2935	1000
583	20250207	100700	6410275	2950	2950	2950	2950	0
584	20250207	100600	6410275	2950	2950	2950	2950	0
585	20250207	100500	6410275	2950	2950	2950	2950	100
586	20250207	100400	6115275	2950	2950	2950	2950	0
587	20250207	100300	6115275	2950	2950	2950	2950	0
588	20250207	100200	6115275	2950	2950	2950	2950	0
589	20250207	100100	6115275	2950	2950	2950	2950	0
590	20250207	100000	6115275	2950	2950	2950	2950	0
591	20250207	095900	6115275	2950	2950	2950	2950	0
592	20250207	095800	6115275	2950	2950	2950	2950	0
593	20250207	095700	6115275	2950	2950	2950	2950	0
594	20250207	095600	6115275	2950	2950	2950	2950	0
595	20250207	095500	6115275	2950	2950	2950	2950	0
596	20250207	095400	6115275	2950	2950	2950	2950	0
597	20250207	095300	6115275	2950	2950	2950	2950	0
598	20250207	095200	6115275	2950	2950	2950	2950	0
599	20250207	095100	6115275	2950	2950	2950	2950	0
600	20250207	095000	6115275	2950	2950	2950	2950	0
601	20250207	094900	6115275	2950	2950	2950	2950	0
602	20250207	094800	6115275	2950	2950	2950	2950	0
603	20250207	094700	6115275	2950	2950	2950	2950	0
604	20250207	094600	6115275	2950	2950	2950	2950	30
605	20250207	094500	6026775	2950	2950	2950	2950	5
606	20250207	094400	6012025	2940	2940	2940	2940	0
607	20250207	094300	6012025	2940	2940	2940	2940	0
608	20250207	094200	6012025	2940	2940	2940	2940	0
609	20250207	094100	6012025	2940	2940	2940	2940	0
610	20250207	094000	6012025	2940	2940	2940	2940	29
611	20250207	093900	5926765	2940	2940	2940	2940	0
612	20250207	093800	5926765	2940	2940	2940	2940	1
613	20250207	093700	5923825	2950	2950	2950	2950	0
614	20250207	093600	5923825	2950	2950	2950	2950	0
615	20250207	093500	5923825	2950	2950	2950	2950	0
616	20250207	093400	5923825	2950	2950	2950	2950	100
617	20250207	093300	5628825	2950	2950	2950	2950	0
618	20250207	093200	5628825	2950	2950	2950	2950	0
619	20250207	093100	5628825	2950	2950	2950	2950	0
620	20250207	093000	5628825	2950	2950	2950	2950	0
621	20250207	092900	5628825	2950	2950	2950	2950	0
622	20250207	092800	5628825	2950	2950	2950	2950	33
623	20250207	092700	5531475	2950	2950	2950	2950	0
624	20250207	092600	5531475	2950	2950	2950	2950	0
625	20250207	092500	5531475	2950	2950	2950	2950	0
626	20250207	092400	5531475	2950	2950	2950	2950	0
627	20250207	092300	5531475	2950	2950	2950	2950	0
628	20250207	092200	5531475	2950	2950	2950	2950	0
629	20250207	092100	5531475	2950	2950	2950	2950	0
630	20250207	092000	5531475	2950	2950	2950	2950	300
631	20250207	091900	4646475	2950	2950	2950	2950	60
632	20250207	091800	4469475	2950	2950	2950	2950	0
633	20250207	091700	4469475	2950	2950	2950	2950	14
634	20250207	091600	4428175	2955	2955	2955	2955	720
635	20250207	091500	2300575	2960	2960	2960	2960	0
636	20250207	091400	2300575	2960	2960	2960	2960	0
637	20250207	091300	2300575	2960	2960	2960	2960	0
638	20250207	091200	2300575	2960	2960	2960	2960	0
639	20250207	091100	2300575	2960	2960	2960	2960	0
640	20250207	091000	2300575	2960	2960	2960	2960	707
641	20250207	090900	207855	2960	2960	2960	2960	0
642	20250207	090800	207855	2960	2960	2960	2960	0
643	20250207	090700	207855	2960	2960	2960	2960	0
644	20250207	090600	207855	2960	2960	2960	2960	0
645	20250207	090500	207855	2960	2960	2960	2960	0
646	20250207	090400	207855	2960	2960	2960	2960	0
647	20250207	090300	207855	2960	2970	2970	2960	9
648	20250207	090200	181170	2970	2970	2970	2970	0
649	20250207	090100	181170	2970	2970	2970	2970	0
650	20250207	090000	181170	2970	2970	2970	2970	61