KissMeData/081580/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195700	57252565	2945	2945	2945	2945	171
3	20250207	195600	57252565	2945	2945	2945	2945	0
4	20250207	195500	57252565	2945	2945	2945	2945	0
5	20250207	195400	57252565	2945	2945	2945	2945	0
6	20250207	195300	57252565	2945	2945	2945	2945	0
7	20250207	195200	57252565	2945	2945	2945	2945	0
8	20250207	195100	57252565	2945	2945	2945	2945	0
9	20250207	195000	57252565	2945	2945	2945	2945	0
10	20250207	194900	57252565	2945	2945	2945	2945	0
11	20250207	194800	57252565	2945	2945	2945	2945	0
12	20250207	194700	57252565	2945	2945	2945	2945	0
13	20250207	194600	57252565	2945	2945	2945	2945	0
14	20250207	194500	57252565	2945	2945	2945	2945	0
15	20250207	194400	57252565	2945	2945	2945	2945	0
16	20250207	194300	57252565	2945	2945	2945	2945	0
17	20250207	194200	57252565	2945	2945	2945	2945	0
18	20250207	194100	57252565	2945	2945	2945	2945	0
19	20250207	194000	57252565	2945	2945	2945	2945	0
20	20250207	193900	57252565	2945	2945	2945	2945	0
21	20250207	193800	57252565	2945	2945	2945	2945	0
22	20250207	193700	57252565	2945	2945	2945	2945	0
23	20250207	193600	57252565	2945	2945	2945	2945	0
24	20250207	193500	57252565	2945	2945	2945	2945	0
25	20250207	193400	57252565	2945	2945	2945	2945	0
26	20250207	193300	57252565	2945	2945	2945	2945	0
27	20250207	193200	57252565	2945	2945	2945	2945	0
28	20250207	193100	57252565	2945	2945	2945	2945	0
29	20250207	193000	57252565	2945	2945	2945	2945	0
30	20250207	192900	57252565	2945	2945	2945	2945	0
31	20250207	192800	57252565	2945	2945	2945	2945	0
32	20250207	192700	57252565	2945	2945	2945	2945	171
33	20250207	192600	57252565	2945	2945	2945	2945	0
34	20250207	192500	57252565	2945	2945	2945	2945	0
35	20250207	192400	57252565	2945	2945	2945	2945	0
36	20250207	192300	57252565	2945	2945	2945	2945	0
37	20250207	192200	57252565	2945	2945	2945	2945	0
38	20250207	192100	57252565	2945	2945	2945	2945	0
39	20250207	192000	57252565	2945	2945	2945	2945	0
40	20250207	191900	57252565	2945	2945	2945	2945	0
41	20250207	191800	57252565	2945	2945	2945	2945	0
42	20250207	191700	57252565	2945	2945	2945	2945	0
43	20250207	191600	57252565	2945	2945	2945	2945	0
44	20250207	191500	57252565	2945	2945	2945	2945	0
45	20250207	191400	57252565	2945	2945	2945	2945	0
46	20250207	191300	57252565	2945	2945	2945	2945	0
47	20250207	191200	57252565	2945	2945	2945	2945	0
48	20250207	191100	57252565	2945	2945	2945	2945	0
49	20250207	191000	57252565	2945	2945	2945	2945	0
50	20250207	190900	57252565	2945	2945	2945	2945	0
51	20250207	190800	57252565	2945	2945	2945	2945	0
52	20250207	190700	57252565	2945	2945	2945	2945	0
53	20250207	190600	57252565	2945	2945	2945	2945	0
54	20250207	190500	57252565	2945	2945	2945	2945	0
55	20250207	190400	57252565	2945	2945	2945	2945	0
56	20250207	190300	57252565	2945	2945	2945	2945	0
57	20250207	190200	57252565	2945	2945	2945	2945	0
58	20250207	190100	57252565	2945	2945	2945	2945	0
59	20250207	190000	57252565	2945	2945	2945	2945	0
60	20250207	185900	57252565	2945	2945	2945	2945	0
61	20250207	185800	57252565	2945	2945	2945	2945	0
62	20250207	185700	57252565	2945	2945	2945	2945	171
63	20250207	185600	57252565	2945	2945	2945	2945	0
64	20250207	185500	57252565	2945	2945	2945	2945	0
65	20250207	185400	57252565	2945	2945	2945	2945	0
66	20250207	185300	57252565	2945	2945	2945	2945	0
67	20250207	185200	57252565	2945	2945	2945	2945	0
68	20250207	185100	57252565	2945	2945	2945	2945	0
69	20250207	185000	57252565	2945	2945	2945	2945	0
70	20250207	184900	57252565	2945	2945	2945	2945	0
71	20250207	184800	57252565	2945	2945	2945	2945	0
72	20250207	184700	57252565	2945	2945	2945	2945	0
73	20250207	184600	57252565	2945	2945	2945	2945	0
74	20250207	184500	57252565	2945	2945	2945	2945	0
75	20250207	184400	57252565	2945	2945	2945	2945	0
76	20250207	184300	57252565	2945	2945	2945	2945	0
77	20250207	184200	57252565	2945	2945	2945	2945	0
78	20250207	184100	57252565	2945	2945	2945	2945	0
79	20250207	184000	57252565	2945	2945	2945	2945	0
80	20250207	183900	57252565	2945	2945	2945	2945	0
81	20250207	183800	57252565	2945	2945	2945	2945	0
82	20250207	183700	57252565	2945	2945	2945	2945	0
83	20250207	183600	57252565	2945	2945	2945	2945	0
84	20250207	183500	57252565	2945	2945	2945	2945	0
85	20250207	183400	57252565	2945	2945	2945	2945	0
86	20250207	183300	57252565	2945	2945	2945	2945	0
87	20250207	183200	57252565	2945	2945	2945	2945	0
88	20250207	183100	57252565	2945	2945	2945	2945	0
89	20250207	183000	57252565	2945	2945	2945	2945	0
90	20250207	182900	57252565	2945	2945	2945	2945	0
91	20250207	182800	57252565	2945	2945	2945	2945	0
92	20250207	182700	57252565	2945	2945	2945	2945	171
93	20250207	182600	57252565	2945	2945	2945	2945	0
94	20250207	182500	57252565	2945	2945	2945	2945	0
95	20250207	182400	57252565	2945	2945	2945	2945	0
96	20250207	182300	57252565	2945	2945	2945	2945	0
97	20250207	182200	57252565	2945	2945	2945	2945	0
98	20250207	182100	57252565	2945	2945	2945	2945	0
99	20250207	182000	57252565	2945	2945	2945	2945	0
100	20250207	181900	57252565	2945	2945	2945	2945	0
101	20250207	181800	57252565	2945	2945	2945	2945	0
102	20250207	181700	57252565	2945	2945	2945	2945	0
103	20250207	181600	57252565	2945	2945	2945	2945	0
104	20250207	181500	57252565	2945	2945	2945	2945	0
105	20250207	181400	57252565	2945	2945	2945	2945	0
106	20250207	181300	57252565	2945	2945	2945	2945	0
107	20250207	181200	57252565	2945	2945	2945	2945	0
108	20250207	181100	57252565	2945	2945	2945	2945	0
109	20250207	181000	57252565	2945	2945	2945	2945	0
110	20250207	180900	57252565	2945	2945	2945	2945	0
111	20250207	180800	57252565	2945	2945	2945	2945	0
112	20250207	180700	57252565	2945	2945	2945	2945	0
113	20250207	180600	57252565	2945	2945	2945	2945	0
114	20250207	180500	57252565	2945	2945	2945	2945	0
115	20250207	180400	57252565	2945	2945	2945	2945	0
116	20250207	180300	57252565	2945	2945	2945	2945	0
117	20250207	180200	57252565	2945	2945	2945	2945	0
118	20250207	180100	57252565	2945	2945	2945	2945	0
119	20250207	180000	57252565	2945	2945	2945	2945	0
120	20250207	175900	57252565	2945	2945	2945	2945	0
121	20250207	175800	57252565	2945	2945	2945	2945	0
122	20250207	175700	57252565	2945	2945	2945	2945	171
123	20250207	175600	57252565	2945	2945	2945	2945	0
124	20250207	175500	57252565	2945	2945	2945	2945	0
125	20250207	175400	57252565	2945	2945	2945	2945	0
126	20250207	175300	57252565	2945	2945	2945	2945	0
127	20250207	175200	57252565	2945	2945	2945	2945	0
128	20250207	175100	57252565	2945	2945	2945	2945	0
129	20250207	175000	57252565	2945	2945	2945	2945	0
130	20250207	174900	57252565	2945	2945	2945	2945	0
131	20250207	174800	57252565	2945	2945	2945	2945	0
132	20250207	174700	57252565	2945	2945	2945	2945	0
133	20250207	174600	57252565	2945	2945	2945	2945	0
134	20250207	174500	57252565	2945	2945	2945	2945	0
135	20250207	174400	57252565	2945	2945	2945	2945	0
136	20250207	174300	57252565	2945	2945	2945	2945	0
137	20250207	174200	57252565	2945	2945	2945	2945	0
138	20250207	174100	57252565	2945	2945	2945	2945	0
139	20250207	174000	57252565	2945	2945	2945	2945	0
140	20250207	173900	57252565	2945	2945	2945	2945	0
141	20250207	173800	57252565	2945	2945	2945	2945	0
142	20250207	173700	57252565	2945	2945	2945	2945	0
143	20250207	173600	57252565	2945	2945	2945	2945	0
144	20250207	173500	57252565	2945	2945	2945	2945	0
145	20250207	173400	57252565	2945	2945	2945	2945	0
146	20250207	173300	57252565	2945	2945	2945	2945	0
147	20250207	173200	57252565	2945	2945	2945	2945	0
148	20250207	173100	57252565	2945	2945	2945	2945	0
149	20250207	173000	57252565	2945	2945	2945	2945	0
150	20250207	172900	57252565	2945	2945	2945	2945	0
151	20250207	172800	57252565	2945	2945	2945	2945	0
152	20250207	172700	57252565	2945	2945	2945	2945	171
153	20250207	172600	57252565	2945	2945	2945	2945	0
154	20250207	172500	57252565	2945	2945	2945	2945	0
155	20250207	172400	57252565	2945	2945	2945	2945	0
156	20250207	172300	57252565	2945	2945	2945	2945	0
157	20250207	172200	57252565	2945	2945	2945	2945	0
158	20250207	172100	57252565	2945	2945	2945	2945	0
159	20250207	172000	57252565	2945	2945	2945	2945	0
160	20250207	171900	57252565	2945	2945	2945	2945	0
161	20250207	171800	57252565	2945	2945	2945	2945	0
162	20250207	171700	57252565	2945	2945	2945	2945	0
163	20250207	171600	57252565	2945	2945	2945	2945	0
164	20250207	171500	57252565	2945	2945	2945	2945	0
165	20250207	171400	57252565	2945	2945	2945	2945	0
166	20250207	171300	57252565	2945	2945	2945	2945	0
167	20250207	171200	57252565	2945	2945	2945	2945	0
168	20250207	171100	57252565	2945	2945	2945	2945	0
169	20250207	171000	57252565	2945	2945	2945	2945	0
170	20250207	170900	57252565	2945	2945	2945	2945	0
171	20250207	170800	57252565	2945	2945	2945	2945	0
172	20250207	170700	57252565	2945	2945	2945	2945	0
173	20250207	170600	57252565	2945	2945	2945	2945	0
174	20250207	170500	57252565	2945	2945	2945	2945	0
175	20250207	170400	57252565	2945	2945	2945	2945	0
176	20250207	170300	57252565	2945	2945	2945	2945	0
177	20250207	170200	57252565	2945	2945	2945	2945	0
178	20250207	170100	57252565	2945	2945	2945	2945	0
179	20250207	170000	57252565	2945	2945	2945	2945	0
180	20250207	165900	57252565	2945	2945	2945	2945	0
181	20250207	165800	57252565	2945	2945	2945	2945	0
182	20250207	165700	57252565	2945	2945	2945	2945	171
183	20250207	165600	57252565	2945	2945	2945	2945	0
184	20250207	165500	57252565	2945	2945	2945	2945	0
185	20250207	165400	57252565	2945	2945	2945	2945	0
186	20250207	165300	57252565	2945	2945	2945	2945	0
187	20250207	165200	57252565	2945	2945	2945	2945	0
188	20250207	165100	57252565	2945	2945	2945	2945	0
189	20250207	165000	57252565	2945	2945	2945	2945	0
190	20250207	164900	57252565	2945	2945	2945	2945	0
191	20250207	164800	57252565	2945	2945	2945	2945	0
192	20250207	164700	57252565	2945	2945	2945	2945	0
193	20250207	164600	57252565	2945	2945	2945	2945	0
194	20250207	164500	57252565	2945	2945	2945	2945	0
195	20250207	164400	57252565	2945	2945	2945	2945	0
196	20250207	164300	57252565	2945	2945	2945	2945	0
197	20250207	164200	57252565	2945	2945	2945	2945	0
198	20250207	164100	57252565	2945	2945	2945	2945	0
199	20250207	164000	57252565	2945	2945	2945	2945	0
200	20250207	163900	57252565	2945	2945	2945	2945	0
201	20250207	163800	57252565	2945	2945	2945	2945	0
202	20250207	163700	57252565	2945	2945	2945	2945	0
203	20250207	163600	57252565	2945	2945	2945	2945	0
204	20250207	163500	57252565	2945	2945	2945	2945	0
205	20250207	163400	57252565	2945	2945	2945	2945	0
206	20250207	163300	57252565	2945	2945	2945	2945	0
207	20250207	163200	57252565	2945	2945	2945	2945	0
208	20250207	163100	57252565	2945	2945	2945	2945	0
209	20250207	163000	57252565	2945	2945	2945	2945	0
210	20250207	162900	57252565	2945	2945	2945	2945	0
211	20250207	162800	57252565	2945	2945	2945	2945	0
212	20250207	162700	57252565	2945	2945	2945	2945	171
213	20250207	162600	57252565	2945	2945	2945	2945	0
214	20250207	162500	57252565	2945	2945	2945	2945	0
215	20250207	162400	57252565	2945	2945	2945	2945	0
216	20250207	162300	57252565	2945	2945	2945	2945	0
217	20250207	162200	57252565	2945	2945	2945	2945	0
218	20250207	162100	57252565	2945	2945	2945	2945	0
219	20250207	162000	57252565	2945	2945	2945	2945	0
220	20250207	161900	57252565	2945	2945	2945	2945	0
221	20250207	161800	57252565	2945	2945	2945	2945	0
222	20250207	161700	57252565	2945	2945	2945	2945	0
223	20250207	161600	57252565	2945	2945	2945	2945	0
224	20250207	161500	57252565	2945	2945	2945	2945	0
225	20250207	161400	57252565	2945	2945	2945	2945	0
226	20250207	161300	57252565	2945	2945	2945	2945	0
227	20250207	161200	57252565	2945	2945	2945	2945	0
228	20250207	161100	57252565	2945	2945	2945	2945	0
229	20250207	161000	57252565	2945	2945	2945	2945	0
230	20250207	160900	57252565	2945	2945	2945	2945	0
231	20250207	160800	57252565	2945	2945	2945	2945	0
232	20250207	160700	57252565	2945	2945	2945	2945	0
233	20250207	160600	57252565	2945	2945	2945	2945	0
234	20250207	160500	57252565	2945	2945	2945	2945	0
235	20250207	160400	57252565	2945	2945	2945	2945	0
236	20250207	160300	57252565	2945	2945	2945	2945	0
237	20250207	160200	57252565	2945	2945	2945	2945	0
238	20250207	160100	57252565	2945	2945	2945	2945	0
239	20250207	160000	57252565	2945	2945	2945	2945	0
240	20250207	155900	57252565	2945	2945	2945	2945	0
241	20250207	155800	57252565	2945	2945	2945	2945	0
242	20250207	155700	57252565	2945	2945	2945	2945	171
243	20250207	155600	57252565	2945	2945	2945	2945	0
244	20250207	155500	57252565	2945	2945	2945	2945	0
245	20250207	155400	57252565	2945	2945	2945	2945	0
246	20250207	155300	57252565	2945	2945	2945	2945	0
247	20250207	155200	57252565	2945	2945	2945	2945	0
248	20250207	155100	57252565	2945	2945	2945	2945	0
249	20250207	155000	57252565	2945	2945	2945	2945	0
250	20250207	154900	57252565	2945	2945	2945	2945	0
251	20250207	154800	57252565	2945	2945	2945	2945	0
252	20250207	154700	57252565	2945	2945	2945	2945	0
253	20250207	154600	57252565	2945	2945	2945	2945	0
254	20250207	154500	57252565	2945	2945	2945	2945	0
255	20250207	154400	57252565	2945	2945	2945	2945	0
256	20250207	154300	57252565	2945	2945	2945	2945	0
257	20250207	154200	57252565	2945	2945	2945	2945	0
258	20250207	154100	57252565	2945	2945	2945	2945	0
259	20250207	154000	57252565	2945	2945	2945	2945	0
260	20250207	153900	57252565	2945	2945	2945	2945	0
261	20250207	153800	57252565	2945	2945	2945	2945	0
262	20250207	153700	57252565	2945	2945	2945	2945	0
263	20250207	153600	57252565	2945	2945	2945	2945	0
264	20250207	153500	57252565	2945	2945	2945	2945	0
265	20250207	153400	57252565	2945	2945	2945	2945	0
266	20250207	153300	57252565	2945	2945	2945	2945	0
267	20250207	153200	57252565	2945	2945	2945	2945	0
268	20250207	153100	57252565	2945	2945	2945	2945	0
269	20250207	153000	57252565	2945	2945	2945	2945	171
270	20250207	152900	56748970	2940	2940	2940	2940	0
271	20250207	152800	56748970	2940	2940	2940	2940	0
272	20250207	152700	56748970	2940	2940	2940	2940	0
273	20250207	152600	56748970	2940	2940	2940	2940	0
274	20250207	152500	56748970	2940	2940	2940	2940	0
275	20250207	152400	56748970	2940	2940	2940	2940	0
276	20250207	152300	56748970	2940	2940	2940	2940	0
277	20250207	152200	56748970	2940	2940	2940	2940	0
278	20250207	152100	56748970	2940	2940	2940	2940	0
279	20250207	152000	56748970	2940	2940	2940	2940	0
280	20250207	151900	56748970	2940	2940	2940	2940	0
281	20250207	151800	56748970	2940	2940	2940	2940	1
282	20250207	151700	56746030	2930	2930	2930	2930	30
283	20250207	151600	56658130	2930	2930	2930	2930	1
284	20250207	151500	56655200	2930	2930	2930	2930	1
285	20250207	151400	56652270	2930	2930	2930	2930	5
286	20250207	151300	56637620	2925	2925	2925	2925	0
287	20250207	151200	56637620	2925	2925	2925	2925	0
288	20250207	151100	56637620	2925	2925	2925	2925	0
289	20250207	151000	56637620	2925	2925	2925	2925	0
290	20250207	150900	56637620	2925	2925	2925	2925	18
291	20250207	150800	56584970	2925	2925	2925	2925	0
292	20250207	150700	56584970	2925	2925	2925	2925	70
293	20250207	150600	56380220	2930	2930	2930	2930	110
294	20250207	150500	56057920	2930	2930	2930	2930	1
295	20250207	150400	56054990	2940	2940	2940	2940	0
296	20250207	150300	56054990	2940	2940	2940	2940	0
297	20250207	150200	56054990	2940	2940	2940	2940	0
298	20250207	150100	56054990	2940	2940	2940	2940	30
299	20250207	150000	55966790	2940	2940	2940	2940	0
300	20250207	145900	55966790	2940	2940	2940	2940	0
301	20250207	145800	55966790	2940	2940	2940	2940	0
302	20250207	145700	55966790	2940	2940	2940	2940	0
303	20250207	145600	55966790	2940	2940	2940	2940	0
304	20250207	145500	55966790	2940	2940	2940	2940	0
305	20250207	145400	55966790	2940	2940	2940	2940	0
306	20250207	145300	55966790	2940	2940	2940	2940	1
307	20250207	145200	55963850	2935	2935	2935	2935	0
308	20250207	145100	55963850	2935	2935	2935	2935	21
309	20250207	145000	55902215	2940	2940	2940	2940	1
310	20250207	144900	55899275	2935	2935	2935	2935	0
311	20250207	144800	55899275	2935	2935	2935	2935	0
312	20250207	144700	55899275	2935	2935	2935	2935	0
313	20250207	144600	55899275	2935	2935	2935	2935	13
314	20250207	144500	55861120	2935	2940	2940	2935	5019
315	20250207	144400	41105355	2935	2935	2935	2935	0
316	20250207	144300	41105355	2935	2935	2935	2935	0
317	20250207	144200	41105355	2935	2935	2935	2935	11
318	20250207	144100	41073070	2940	2940	2940	2940	100
319	20250207	144000	40779070	2940	2940	2940	2940	100
320	20250207	143900	40485070	2935	2935	2935	2935	0
321	20250207	143800	40485070	2935	2935	2935	2935	0
322	20250207	143700	40485070	2935	2935	2935	2935	0
323	20250207	143600	40485070	2935	2935	2935	2935	0
324	20250207	143500	40485070	2935	2935	2935	2935	0
325	20250207	143400	40485070	2935	2935	2935	2935	0
326	20250207	143300	40485070	2935	2935	2935	2935	0
327	20250207	143200	40485070	2935	2935	2935	2935	0
328	20250207	143100	40485070	2935	2935	2935	2935	0
329	20250207	143000	40485070	2935	2935	2935	2935	10
330	20250207	142900	40455720	2935	2935	2935	2935	0
331	20250207	142800	40455720	2935	2935	2935	2935	290
332	20250207	142700	39604570	2935	2935	2935	2935	0
333	20250207	142600	39604570	2935	2935	2935	2935	0
334	20250207	142500	39604570	2935	2935	2935	2935	0
335	20250207	142400	39604570	2935	2935	2935	2935	0
336	20250207	142300	39604570	2935	2935	2935	2935	0
337	20250207	142200	39604570	2935	2935	2935	2935	0
338	20250207	142100	39604570	2935	2935	2935	2935	0
339	20250207	142000	39604570	2935	2935	2935	2935	0
340	20250207	141900	39604570	2935	2935	2935	2935	0
341	20250207	141800	39604570	2935	2935	2935	2935	0
342	20250207	141700	39604570	2935	2935	2935	2935	11
343	20250207	141600	39572285	2930	2930	2930	2930	0
344	20250207	141500	39572285	2930	2930	2930	2930	0
345	20250207	141400	39572285	2930	2930	2930	2930	0
346	20250207	141300	39572285	2930	2930	2930	2930	0
347	20250207	141200	39572285	2930	2930	2930	2930	0
348	20250207	141100	39572285	2930	2930	2930	2930	0
349	20250207	141000	39572285	2930	2930	2930	2930	0
350	20250207	140900	39572285	2930	2930	2930	2930	0
351	20250207	140800	39572285	2930	2930	2930	2930	0
352	20250207	140700	39572285	2930	2930	2930	2930	0
353	20250207	140600	39572285	2930	2930	2930	2930	0
354	20250207	140500	39572285	2930	2930	2930	2930	0
355	20250207	140400	39572285	2930	2930	2930	2930	0
356	20250207	140300	39572285	2930	2930	2930	2930	0
357	20250207	140200	39572285	2930	2930	2930	2930	0
358	20250207	140100	39572285	2930	2930	2930	2930	0
359	20250207	140000	39572285	2930	2930	2930	2930	0
360	20250207	135900	39572285	2930	2930	2930	2930	0
361	20250207	135800	39572285	2930	2930	2930	2930	0
362	20250207	135700	39572285	2930	2930	2930	2930	0
363	20250207	135600	39572285	2930	2930	2930	2930	0
364	20250207	135500	39572285	2930	2930	2930	2930	0
365	20250207	135400	39572285	2930	2930	2930	2930	0
366	20250207	135300	39572285	2930	2930	2930	2930	0
367	20250207	135200	39572285	2930	2930	2930	2930	0
368	20250207	135100	39572285	2930	2930	2930	2930	0
369	20250207	135000	39572285	2930	2930	2930	2930	0
370	20250207	134900	39572285	2930	2930	2930	2930	0
371	20250207	134800	39572285	2930	2930	2930	2930	0
372	20250207	134700	39572285	2930	2930	2930	2930	0
373	20250207	134600	39572285	2930	2930	2930	2930	0
374	20250207	134500	39572285	2930	2930	2930	2930	0
375	20250207	134400	39572285	2930	2930	2930	2930	0
376	20250207	134300	39572285	2930	2930	2930	2930	0
377	20250207	134200	39572285	2930	2930	2930	2930	0
378	20250207	134100	39572285	2930	2930	2930	2930	0
379	20250207	134000	39572285	2930	2930	2930	2930	0
380	20250207	133900	39572285	2930	2930	2930	2930	0
381	20250207	133800	39572285	2930	2930	2930	2930	0
382	20250207	133700	39572285	2930	2930	2930	2930	100
383	20250207	133600	39279285	2925	2925	2925	2925	0
384	20250207	133500	39279285	2925	2925	2925	2925	66
385	20250207	133400	39086235	2935	2935	2935	2935	0
386	20250207	133300	39086235	2935	2935	2935	2935	0
387	20250207	133200	39086235	2935	2935	2935	2935	0
388	20250207	133100	39086235	2935	2935	2935	2935	0
389	20250207	133000	39086235	2935	2925	2935	2925	1091
390	20250207	132900	35892210	2915	2915	2915	2915	0
391	20250207	132800	35892210	2915	2915	2915	2915	0
392	20250207	132700	35892210	2915	2915	2915	2915	0
393	20250207	132600	35892210	2915	2915	2915	2915	0
394	20250207	132500	35892210	2915	2915	2915	2915	0
395	20250207	132400	35892210	2915	2915	2915	2915	0
396	20250207	132300	35892210	2915	2915	2915	2915	0
397	20250207	132200	35892210	2915	2915	2915	2915	0
398	20250207	132100	35892210	2915	2915	2915	2915	0
399	20250207	132000	35892210	2915	2915	2915	2915	0
400	20250207	131900	35892210	2915	2915	2915	2915	0
401	20250207	131800	35892210	2915	2915	2915	2915	0
402	20250207	131700	35892210	2915	2915	2915	2915	0
403	20250207	131600	35892210	2915	2915	2915	2915	248
404	20250207	131500	35169290	2915	2915	2915	2915	0
405	20250207	131400	35169290	2915	2915	2915	2915	0
406	20250207	131300	35169290	2915	2915	2915	2915	0
407	20250207	131200	35169290	2915	2915	2915	2915	0
408	20250207	131100	35169290	2915	2915	2915	2915	0
409	20250207	131000	35169290	2915	2915	2915	2915	0
410	20250207	130900	35169290	2915	2915	2915	2915	0
411	20250207	130800	35169290	2915	2915	2915	2915	0
412	20250207	130700	35169290	2915	2915	2915	2915	0
413	20250207	130600	35169290	2915	2915	2915	2915	0
414	20250207	130500	35169290	2915	2915	2915	2915	0
415	20250207	130400	35169290	2915	2915	2915	2915	0
416	20250207	130300	35169290	2915	2915	2915	2915	0
417	20250207	130200	35169290	2915	2915	2915	2915	0
418	20250207	130100	35169290	2915	2915	2915	2915	0
419	20250207	130000	35169290	2915	2915	2915	2915	0
420	20250207	125900	35169290	2915	2915	2915	2915	0
421	20250207	125800	35169290	2915	2915	2915	2915	0
422	20250207	125700	35169290	2915	2915	2915	2915	0
423	20250207	125600	35169290	2915	2915	2915	2915	0
424	20250207	125500	35169290	2915	2915	2915	2915	0
425	20250207	125400	35169290	2915	2915	2915	2915	0
426	20250207	125300	35169290	2915	2915	2915	2915	0
427	20250207	125200	35169290	2915	2915	2915	2915	0
428	20250207	125100	35169290	2915	2920	2925	2915	163
429	20250207	125000	34694130	2910	2910	2910	2910	0
430	20250207	124900	34694130	2910	2910	2910	2910	265
431	20250207	124800	33922980	2930	2930	2930	2930	0
432	20250207	124700	33922980	2930	2930	2930	2930	0
433	20250207	124600	33922980	2930	2930	2930	2930	0
434	20250207	124500	33922980	2930	2930	2930	2930	0
435	20250207	124400	33922980	2930	2930	2930	2930	0
436	20250207	124300	33922980	2930	2930	2930	2930	0
437	20250207	124200	33922980	2930	2930	2930	2930	0
438	20250207	124100	33922980	2930	2930	2930	2930	0
439	20250207	124000	33922980	2930	2930	2930	2930	0
440	20250207	123900	33922980	2930	2930	2930	2930	0
441	20250207	123800	33922980	2930	2930	2930	2930	0
442	20250207	123700	33922980	2930	2930	2930	2930	0
443	20250207	123600	33922980	2930	2930	2930	2930	0
444	20250207	123500	33922980	2930	2930	2930	2930	1
445	20250207	123400	33920050	2935	2935	2935	2935	0
446	20250207	123300	33920050	2935	2930	2935	2930	500
447	20250207	123200	32453665	2940	2940	2940	2940	0
448	20250207	123100	32453665	2940	2940	2940	2940	0
449	20250207	123000	32453665	2940	2940	2940	2940	0
450	20250207	122900	32453665	2940	2940	2940	2940	0
451	20250207	122800	32453665	2940	2940	2940	2940	0
452	20250207	122700	32453665	2940	2940	2940	2940	0
453	20250207	122600	32453665	2940	2915	2940	2915	1000
454	20250207	122500	29532145	2900	2900	2900	2900	0
455	20250207	122400	29532145	2900	2900	2900	2900	0
456	20250207	122300	29532145	2900	2900	2900	2900	0
457	20250207	122200	29532145	2900	2900	2900	2900	195
458	20250207	122100	28966645	2915	2915	2915	2915	0
459	20250207	122000	28966645	2915	2915	2915	2915	0
460	20250207	121900	28966645	2915	2915	2915	2915	0
461	20250207	121800	28966645	2915	2915	2915	2915	0
462	20250207	121700	28966645	2915	2915	2915	2915	0
463	20250207	121600	28966645	2915	2915	2915	2915	0
464	20250207	121500	28966645	2915	2915	2915	2915	0
465	20250207	121400	28966645	2915	2915	2915	2915	0
466	20250207	121300	28966645	2915	2915	2915	2915	0
467	20250207	121200	28966645	2915	2905	2915	2905	7
468	20250207	121100	28946295	2900	2900	2900	2900	0
469	20250207	121000	28946295	2900	2900	2900	2900	0
470	20250207	120900	28946295	2900	2900	2900	2900	0
471	20250207	120800	28946295	2900	2900	2900	2900	0
472	20250207	120700	28946295	2900	2905	2905	2900	337
473	20250207	120600	27967550	2915	2915	2915	2915	10
474	20250207	120500	27938400	2915	2915	2915	2915	0
475	20250207	120400	27938400	2915	2915	2915	2915	0
476	20250207	120300	27938400	2915	2915	2915	2915	0
477	20250207	120200	27938400	2915	2915	2915	2915	96
478	20250207	120100	27658560	2910	2910	2910	2910	0
479	20250207	120000	27658560	2910	2910	2910	2910	0
480	20250207	115900	27658560	2910	2910	2910	2910	0
481	20250207	115800	27658560	2910	2910	2910	2910	0
482	20250207	115700	27658560	2910	2910	2910	2910	0
483	20250207	115600	27658560	2910	2910	2910	2910	5
484	20250207	115500	27644010	2915	2915	2915	2915	0
485	20250207	115400	27644010	2915	2915	2915	2915	0
486	20250207	115300	27644010	2915	2915	2915	2915	0
487	20250207	115200	27644010	2915	2915	2915	2915	0
488	20250207	115100	27644010	2915	2915	2915	2915	0
489	20250207	115000	27644010	2915	2915	2915	2915	0
490	20250207	114900	27644010	2915	2915	2915	2915	0
491	20250207	114800	27644010	2915	2915	2915	2915	250
492	20250207	114700	26915260	2915	2915	2915	2915	0
493	20250207	114600	26915260	2915	2915	2915	2915	0
494	20250207	114500	26915260	2915	2915	2915	2915	0
495	20250207	114400	26915260	2915	2915	2915	2915	0
496	20250207	114300	26915260	2915	2915	2915	2915	0
497	20250207	114200	26915260	2915	2915	2915	2915	0
498	20250207	114100	26915260	2915	2915	2915	2915	1
499	20250207	114000	26912345	2915	2915	2915	2915	0
500	20250207	113900	26912345	2915	2915	2915	2915	0
501	20250207	113800	26912345	2915	2915	2915	2915	0
502	20250207	113700	26912345	2915	2915	2915	2915	0
503	20250207	113600	26912345	2915	2915	2915	2915	0
504	20250207	113500	26912345	2915	2915	2915	2915	6
505	20250207	113400	26894855	2915	2915	2915	2915	0
506	20250207	113300	26894855	2915	2915	2915	2915	0
507	20250207	113200	26894855	2915	2915	2915	2915	0
508	20250207	113100	26894855	2915	2915	2915	2915	0
509	20250207	113000	26894855	2915	2915	2915	2915	0
510	20250207	112900	26894855	2915	2915	2915	2915	0
511	20250207	112800	26894855	2915	2915	2915	2915	0
512	20250207	112700	26894855	2915	2915	2915	2915	0
513	20250207	112600	26894855	2915	2915	2915	2915	0
514	20250207	112500	26894855	2915	2925	2925	2915	15
515	20250207	112400	26851055	2925	2925	2925	2925	0
516	20250207	112300	26851055	2925	2925	2925	2925	0
517	20250207	112200	26851055	2925	2925	2925	2925	0
518	20250207	112100	26851055	2925	2925	2925	2925	0
519	20250207	112000	26851055	2925	2925	2925	2925	0
520	20250207	111900	26851055	2925	2925	2925	2925	11
521	20250207	111800	26818880	2925	2925	2925	2925	0
522	20250207	111700	26818880	2925	2925	2925	2925	0
523	20250207	111600	26818880	2925	2925	2925	2925	0
524	20250207	111500	26818880	2925	2925	2925	2925	0
525	20250207	111400	26818880	2925	2925	2925	2925	0
526	20250207	111300	26818880	2925	2925	2925	2925	0
527	20250207	111200	26818880	2925	2925	2925	2925	1
528	20250207	111100	26815955	2915	2915	2915	2915	0
529	20250207	111000	26815955	2915	2915	2915	2915	1000
530	20250207	110900	23900955	2900	2900	2900	2900	0
531	20250207	110800	23900955	2900	2900	2900	2900	0
532	20250207	110700	23900955	2900	2900	2900	2900	1
533	20250207	110600	23898055	2915	2915	2915	2915	0
534	20250207	110500	23898055	2915	2915	2915	2915	550
535	20250207	110400	22294805	2905	2905	2905	2905	5
536	20250207	110300	22280280	2915	2915	2915	2915	1
537	20250207	110200	22277365	2900	2900	2900	2900	0
538	20250207	110100	22277365	2900	2900	2900	2900	0
539	20250207	110000	22277365	2900	2900	2900	2900	0
540	20250207	105900	22277365	2900	2900	2900	2900	0
541	20250207	105800	22277365	2900	2900	2900	2900	0
542	20250207	105700	22277365	2900	2900	2900	2900	0
543	20250207	105600	22277365	2900	2900	2900	2900	734
544	20250207	105500	20148765	2895	2905	2905	2895	534
545	20250207	105400	18600280	2905	2910	2910	2905	1000
546	20250207	105300	15692780	2930	2930	2930	2930	0
547	20250207	105200	15692780	2930	2930	2930	2930	0
548	20250207	105100	15692780	2930	2930	2930	2930	0
549	20250207	105000	15692780	2930	2930	2930	2930	0
550	20250207	104900	15692780	2930	2930	2930	2930	0
551	20250207	104800	15692780	2930	2930	2930	2930	0
552	20250207	104700	15692780	2930	2930	2930	2930	0
553	20250207	104600	15692780	2930	2930	2930	2930	0
554	20250207	104500	15692780	2930	2930	2930	2930	0
555	20250207	104400	15692780	2930	2920	2930	2920	3
556	20250207	104300	15684005	2910	2910	2910	2910	1000
557	20250207	104200	12774005	2930	2915	2930	2915	228
558	20250207	104100	12109370	2910	2920	2920	2910	357
559	20250207	104000	11069180	2920	2920	2920	2920	0
560	20250207	103900	11069180	2920	2920	2920	2920	0
561	20250207	103800	11069180	2920	2920	2920	2920	0
562	20250207	103700	11069180	2920	2920	2920	2920	0
563	20250207	103600	11069180	2920	2925	2925	2920	149
564	20250207	103500	10633600	2925	2925	2925	2925	0
565	20250207	103400	10633600	2925	2930	2935	2925	446
566	20250207	103300	9324880	2955	2950	2955	2950	100
567	20250207	103200	9029395	2955	2955	2955	2955	0
568	20250207	103100	9029395	2955	2955	2955	2955	0
569	20250207	103000	9029395	2955	2955	2955	2955	0
570	20250207	102900	9029395	2955	2955	2955	2955	0
571	20250207	102800	9029395	2955	2955	2955	2955	0
572	20250207	102700	9029395	2955	2945	2955	2945	20
573	20250207	102600	8970315	2920	2925	2925	2920	18
574	20250207	102500	8917720	2925	2925	2925	2925	0
575	20250207	102400	8917720	2925	2925	2925	2925	0
576	20250207	102300	8917720	2925	2925	2925	2925	0
577	20250207	102200	8917720	2925	2925	2925	2925	0
578	20250207	102100	8917720	2925	2925	2925	2925	0
579	20250207	102000	8917720	2925	2925	2925	2925	0
580	20250207	101900	8917720	2925	2925	2925	2925	103
581	20250207	101800	8616445	2960	2960	2960	2960	0
582	20250207	101700	8616445	2960	2960	2960	2960	0
583	20250207	101600	8616445	2960	2960	2960	2960	0
584	20250207	101500	8616445	2960	2960	2960	2960	0
585	20250207	101400	8616445	2960	2960	2960	2960	0
586	20250207	101300	8616445	2960	2960	2960	2960	0
587	20250207	101200	8616445	2960	2960	2960	2960	0
588	20250207	101100	8616445	2960	2960	2960	2960	0
589	20250207	101000	8616445	2960	2960	2960	2960	0
590	20250207	100900	8616445	2960	2960	2960	2960	1
591	20250207	100800	8613485	2930	2930	2930	2930	0
592	20250207	100700	8613485	2930	2930	2930	2930	0
593	20250207	100600	8613485	2930	2930	2930	2930	0
594	20250207	100500	8613485	2930	2930	2930	2930	0
595	20250207	100400	8613485	2930	2930	2930	2930	200
596	20250207	100300	8027485	2960	2960	2960	2960	0
597	20250207	100200	8027485	2960	2960	2960	2960	1
598	20250207	100100	8024525	2960	2960	2960	2960	0
599	20250207	100000	8024525	2960	2960	2960	2960	0
600	20250207	095900	8024525	2960	2960	2960	2960	0
601	20250207	095800	8024525	2960	2960	2960	2960	0
602	20250207	095700	8024525	2960	2960	2960	2960	0
603	20250207	095600	8024525	2960	2960	2960	2960	35
604	20250207	095500	7920925	2960	2960	2960	2960	0
605	20250207	095400	7920925	2960	2960	2960	2960	0
606	20250207	095300	7920925	2960	2960	2960	2960	0
607	20250207	095200	7920925	2960	2960	2960	2960	0
608	20250207	095100	7920925	2960	2960	2960	2960	0
609	20250207	095000	7920925	2960	2960	2960	2960	1
610	20250207	094900	7917965	2920	2920	2920	2920	0
611	20250207	094800	7917965	2920	2920	2920	2920	0
612	20250207	094700	7917965	2920	2925	2925	2920	16
613	20250207	094600	7871200	2965	2940	2965	2940	671
614	20250207	094500	5886255	2940	2940	2940	2940	0
615	20250207	094400	5886255	2940	2940	2940	2940	0
616	20250207	094300	5886255	2940	2940	2940	2940	10
617	20250207	094200	5856855	2920	2920	2920	2920	0
618	20250207	094100	5856855	2920	2920	2920	2920	0
619	20250207	094000	5856855	2920	2920	2920	2920	0
620	20250207	093900	5856855	2920	2920	2920	2920	0
621	20250207	093800	5856855	2920	2930	2940	2920	887
622	20250207	093700	3250955	2915	2915	2915	2915	0
623	20250207	093600	3250955	2915	2915	2915	2915	0
624	20250207	093500	3250955	2915	2915	2915	2915	0
625	20250207	093400	3250955	2915	2915	2915	2915	0
626	20250207	093300	3250955	2915	2915	2915	2915	0
627	20250207	093200	3250955	2915	2915	2915	2915	0
628	20250207	093100	3250955	2915	2915	2915	2915	0
629	20250207	093000	3250955	2915	2915	2915	2915	0
630	20250207	092900	3250955	2915	2915	2915	2915	0
631	20250207	092800	3250955	2915	2915	2915	2915	0
632	20250207	092700	3250955	2915	2915	2915	2915	0
633	20250207	092600	3250955	2915	2915	2915	2915	0
634	20250207	092500	3250955	2915	2915	2915	2915	0
635	20250207	092400	3250955	2915	2915	2915	2915	0
636	20250207	092300	3250955	2915	2915	2915	2915	1
637	20250207	092200	3248040	2925	2930	2930	2925	383
638	20250207	092100	2127350	2935	2935	2935	2935	0
639	20250207	092000	2127350	2935	2935	2935	2935	27
640	20250207	091900	2048105	2940	2940	2940	2940	0
641	20250207	091800	2048105	2940	2940	2940	2940	25
642	20250207	091700	1974605	2940	2940	2940	2940	0
643	20250207	091600	1974605	2940	2930	2940	2930	634
644	20250207	091500	114330	2925	2925	2925	2925	0
645	20250207	091400	114330	2925	2925	2925	2925	0
646	20250207	091300	114330	2925	2925	2925	2925	0
647	20250207	091200	114330	2925	2925	2925	2925	0
648	20250207	091100	114330	2925	2925	2925	2925	0
649	20250207	091000	114330	2925	2925	2925	2925	0
650	20250207	090900	114330	2925	2925	2925	2925	0
651	20250207	090800	114330	2925	2925	2925	2925	0
652	20250207	090700	114330	2925	2925	2925	2925	0
653	20250207	090600	114330	2925	2925	2925	2925	1
654	20250207	090500	111405	2925	2925	2925	2925	0
655	20250207	090400	111405	2925	2925	2925	2925	1
656	20250207	090300	108480	2915	2915	2915	2915	0
657	20250207	090200	108480	2915	2915	2915	2915	1
658	20250207	090100	105565	2930	2935	2935	2920	31
659	20250207	090000	14600	2920	2920	2920	2920	5