KissMeData/032750/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191600	43320760	4065	4065	4065	4065	115
3	20250207	191500	43320760	4065	4065	4065	4065	0
4	20250207	191400	43320760	4065	4065	4065	4065	0
5	20250207	191300	43320760	4065	4065	4065	4065	0
6	20250207	191200	43320760	4065	4065	4065	4065	0
7	20250207	191100	43320760	4065	4065	4065	4065	0
8	20250207	191000	43320760	4065	4065	4065	4065	0
9	20250207	190900	43320760	4065	4065	4065	4065	0
10	20250207	190800	43320760	4065	4065	4065	4065	0
11	20250207	190700	43320760	4065	4065	4065	4065	0
12	20250207	190600	43320760	4065	4065	4065	4065	0
13	20250207	190500	43320760	4065	4065	4065	4065	0
14	20250207	190400	43320760	4065	4065	4065	4065	0
15	20250207	190300	43320760	4065	4065	4065	4065	0
16	20250207	190200	43320760	4065	4065	4065	4065	0
17	20250207	190100	43320760	4065	4065	4065	4065	0
18	20250207	190000	43320760	4065	4065	4065	4065	0
19	20250207	185900	43320760	4065	4065	4065	4065	0
20	20250207	185800	43320760	4065	4065	4065	4065	0
21	20250207	185700	43320760	4065	4065	4065	4065	0
22	20250207	185600	43320760	4065	4065	4065	4065	0
23	20250207	185500	43320760	4065	4065	4065	4065	0
24	20250207	185400	43320760	4065	4065	4065	4065	0
25	20250207	185300	43320760	4065	4065	4065	4065	0
26	20250207	185200	43320760	4065	4065	4065	4065	0
27	20250207	185100	43320760	4065	4065	4065	4065	0
28	20250207	185000	43320760	4065	4065	4065	4065	0
29	20250207	184900	43320760	4065	4065	4065	4065	0
30	20250207	184800	43320760	4065	4065	4065	4065	0
31	20250207	184700	43320760	4065	4065	4065	4065	0
32	20250207	184600	43320760	4065	4065	4065	4065	115
33	20250207	184500	43320760	4065	4065	4065	4065	0
34	20250207	184400	43320760	4065	4065	4065	4065	0
35	20250207	184300	43320760	4065	4065	4065	4065	0
36	20250207	184200	43320760	4065	4065	4065	4065	0
37	20250207	184100	43320760	4065	4065	4065	4065	0
38	20250207	184000	43320760	4065	4065	4065	4065	0
39	20250207	183900	43320760	4065	4065	4065	4065	0
40	20250207	183800	43320760	4065	4065	4065	4065	0
41	20250207	183700	43320760	4065	4065	4065	4065	0
42	20250207	183600	43320760	4065	4065	4065	4065	0
43	20250207	183500	43320760	4065	4065	4065	4065	0
44	20250207	183400	43320760	4065	4065	4065	4065	0
45	20250207	183300	43320760	4065	4065	4065	4065	0
46	20250207	183200	43320760	4065	4065	4065	4065	0
47	20250207	183100	43320760	4065	4065	4065	4065	0
48	20250207	183000	43320760	4065	4065	4065	4065	0
49	20250207	182900	43320760	4065	4065	4065	4065	0
50	20250207	182800	43320760	4065	4065	4065	4065	0
51	20250207	182700	43320760	4065	4065	4065	4065	0
52	20250207	182600	43320760	4065	4065	4065	4065	0
53	20250207	182500	43320760	4065	4065	4065	4065	0
54	20250207	182400	43320760	4065	4065	4065	4065	0
55	20250207	182300	43320760	4065	4065	4065	4065	0
56	20250207	182200	43320760	4065	4065	4065	4065	0
57	20250207	182100	43320760	4065	4065	4065	4065	0
58	20250207	182000	43320760	4065	4065	4065	4065	0
59	20250207	181900	43320760	4065	4065	4065	4065	0
60	20250207	181800	43320760	4065	4065	4065	4065	0
61	20250207	181700	43320760	4065	4065	4065	4065	0
62	20250207	181600	43320760	4065	4065	4065	4065	115
63	20250207	181500	43320760	4065	4065	4065	4065	0
64	20250207	181400	43320760	4065	4065	4065	4065	0
65	20250207	181300	43320760	4065	4065	4065	4065	0
66	20250207	181200	43320760	4065	4065	4065	4065	0
67	20250207	181100	43320760	4065	4065	4065	4065	0
68	20250207	181000	43320760	4065	4065	4065	4065	0
69	20250207	180900	43320760	4065	4065	4065	4065	0
70	20250207	180800	43320760	4065	4065	4065	4065	0
71	20250207	180700	43320760	4065	4065	4065	4065	0
72	20250207	180600	43320760	4065	4065	4065	4065	0
73	20250207	180500	43320760	4065	4065	4065	4065	0
74	20250207	180400	43320760	4065	4065	4065	4065	0
75	20250207	180300	43320760	4065	4065	4065	4065	0
76	20250207	180200	43320760	4065	4065	4065	4065	0
77	20250207	180100	43320760	4065	4065	4065	4065	0
78	20250207	180000	43320760	4065	4065	4065	4065	0
79	20250207	175900	43320760	4065	4065	4065	4065	0
80	20250207	175800	43320760	4065	4065	4065	4065	0
81	20250207	175700	43320760	4065	4065	4065	4065	0
82	20250207	175600	43320760	4065	4065	4065	4065	0
83	20250207	175500	43320760	4065	4065	4065	4065	0
84	20250207	175400	43320760	4065	4065	4065	4065	0
85	20250207	175300	43320760	4065	4065	4065	4065	0
86	20250207	175200	43320760	4065	4065	4065	4065	0
87	20250207	175100	43320760	4065	4065	4065	4065	0
88	20250207	175000	43320760	4065	4065	4065	4065	0
89	20250207	174900	43320760	4065	4065	4065	4065	0
90	20250207	174800	43320760	4065	4065	4065	4065	0
91	20250207	174700	43320760	4065	4065	4065	4065	0
92	20250207	174600	43320760	4065	4065	4065	4065	115
93	20250207	174500	43320760	4065	4065	4065	4065	0
94	20250207	174400	43320760	4065	4065	4065	4065	0
95	20250207	174300	43320760	4065	4065	4065	4065	0
96	20250207	174200	43320760	4065	4065	4065	4065	0
97	20250207	174100	43320760	4065	4065	4065	4065	0
98	20250207	174000	43320760	4065	4065	4065	4065	0
99	20250207	173900	43320760	4065	4065	4065	4065	0
100	20250207	173800	43320760	4065	4065	4065	4065	0
101	20250207	173700	43320760	4065	4065	4065	4065	0
102	20250207	173600	43320760	4065	4065	4065	4065	0
103	20250207	173500	43320760	4065	4065	4065	4065	0
104	20250207	173400	43320760	4065	4065	4065	4065	0
105	20250207	173300	43320760	4065	4065	4065	4065	0
106	20250207	173200	43320760	4065	4065	4065	4065	0
107	20250207	173100	43320760	4065	4065	4065	4065	0
108	20250207	173000	43320760	4065	4065	4065	4065	0
109	20250207	172900	43320760	4065	4065	4065	4065	0
110	20250207	172800	43320760	4065	4065	4065	4065	0
111	20250207	172700	43320760	4065	4065	4065	4065	0
112	20250207	172600	43320760	4065	4065	4065	4065	0
113	20250207	172500	43320760	4065	4065	4065	4065	0
114	20250207	172400	43320760	4065	4065	4065	4065	0
115	20250207	172300	43320760	4065	4065	4065	4065	0
116	20250207	172200	43320760	4065	4065	4065	4065	0
117	20250207	172100	43320760	4065	4065	4065	4065	0
118	20250207	172000	43320760	4065	4065	4065	4065	0
119	20250207	171900	43320760	4065	4065	4065	4065	0
120	20250207	171800	43320760	4065	4065	4065	4065	0
121	20250207	171700	43320760	4065	4065	4065	4065	0
122	20250207	171600	43320760	4065	4065	4065	4065	115
123	20250207	171500	43320760	4065	4065	4065	4065	0
124	20250207	171400	43320760	4065	4065	4065	4065	0
125	20250207	171300	43320760	4065	4065	4065	4065	0
126	20250207	171200	43320760	4065	4065	4065	4065	0
127	20250207	171100	43320760	4065	4065	4065	4065	0
128	20250207	171000	43320760	4065	4065	4065	4065	0
129	20250207	170900	43320760	4065	4065	4065	4065	0
130	20250207	170800	43320760	4065	4065	4065	4065	0
131	20250207	170700	43320760	4065	4065	4065	4065	0
132	20250207	170600	43320760	4065	4065	4065	4065	0
133	20250207	170500	43320760	4065	4065	4065	4065	0
134	20250207	170400	43320760	4065	4065	4065	4065	0
135	20250207	170300	43320760	4065	4065	4065	4065	0
136	20250207	170200	43320760	4065	4065	4065	4065	0
137	20250207	170100	43320760	4065	4065	4065	4065	0
138	20250207	170000	43320760	4065	4065	4065	4065	0
139	20250207	165900	43320760	4065	4065	4065	4065	0
140	20250207	165800	43320760	4065	4065	4065	4065	0
141	20250207	165700	43320760	4065	4065	4065	4065	0
142	20250207	165600	43320760	4065	4065	4065	4065	0
143	20250207	165500	43320760	4065	4065	4065	4065	0
144	20250207	165400	43320760	4065	4065	4065	4065	0
145	20250207	165300	43320760	4065	4065	4065	4065	0
146	20250207	165200	43320760	4065	4065	4065	4065	0
147	20250207	165100	43320760	4065	4065	4065	4065	0
148	20250207	165000	43320760	4065	4065	4065	4065	0
149	20250207	164900	43320760	4065	4065	4065	4065	0
150	20250207	164800	43320760	4065	4065	4065	4065	0
151	20250207	164700	43320760	4065	4065	4065	4065	0
152	20250207	164600	43320760	4065	4065	4065	4065	115
153	20250207	164500	43320760	4065	4065	4065	4065	0
154	20250207	164400	43320760	4065	4065	4065	4065	0
155	20250207	164300	43320760	4065	4065	4065	4065	0
156	20250207	164200	43320760	4065	4065	4065	4065	0
157	20250207	164100	43320760	4065	4065	4065	4065	0
158	20250207	164000	43320760	4065	4065	4065	4065	0
159	20250207	163900	43320760	4065	4065	4065	4065	0
160	20250207	163800	43320760	4065	4065	4065	4065	0
161	20250207	163700	43320760	4065	4065	4065	4065	0
162	20250207	163600	43320760	4065	4065	4065	4065	0
163	20250207	163500	43320760	4065	4065	4065	4065	0
164	20250207	163400	43320760	4065	4065	4065	4065	0
165	20250207	163300	43320760	4065	4065	4065	4065	0
166	20250207	163200	43320760	4065	4065	4065	4065	0
167	20250207	163100	43320760	4065	4065	4065	4065	0
168	20250207	163000	43320760	4065	4065	4065	4065	0
169	20250207	162900	43320760	4065	4065	4065	4065	0
170	20250207	162800	43320760	4065	4065	4065	4065	0
171	20250207	162700	43320760	4065	4065	4065	4065	0
172	20250207	162600	43320760	4065	4065	4065	4065	0
173	20250207	162500	43320760	4065	4065	4065	4065	0
174	20250207	162400	43320760	4065	4065	4065	4065	0
175	20250207	162300	43320760	4065	4065	4065	4065	0
176	20250207	162200	43320760	4065	4065	4065	4065	0
177	20250207	162100	43320760	4065	4065	4065	4065	0
178	20250207	162000	43320760	4065	4065	4065	4065	0
179	20250207	161900	43320760	4065	4065	4065	4065	0
180	20250207	161800	43320760	4065	4065	4065	4065	0
181	20250207	161700	43320760	4065	4065	4065	4065	0
182	20250207	161600	43320760	4065	4065	4065	4065	115
183	20250207	161500	43320760	4065	4065	4065	4065	0
184	20250207	161400	43320760	4065	4065	4065	4065	0
185	20250207	161300	43320760	4065	4065	4065	4065	0
186	20250207	161200	43320760	4065	4065	4065	4065	0
187	20250207	161100	43320760	4065	4065	4065	4065	0
188	20250207	161000	43320760	4065	4065	4065	4065	0
189	20250207	160900	43320760	4065	4065	4065	4065	0
190	20250207	160800	43320760	4065	4065	4065	4065	0
191	20250207	160700	43320760	4065	4065	4065	4065	0
192	20250207	160600	43320760	4065	4065	4065	4065	0
193	20250207	160500	43320760	4065	4065	4065	4065	0
194	20250207	160400	43320760	4065	4065	4065	4065	0
195	20250207	160300	43320760	4065	4065	4065	4065	0
196	20250207	160200	43320760	4065	4065	4065	4065	0
197	20250207	160100	43320760	4065	4065	4065	4065	0
198	20250207	160000	43320760	4065	4065	4065	4065	0
199	20250207	155900	43320760	4065	4065	4065	4065	0
200	20250207	155800	43320760	4065	4065	4065	4065	0
201	20250207	155700	43320760	4065	4065	4065	4065	0
202	20250207	155600	43320760	4065	4065	4065	4065	0
203	20250207	155500	43320760	4065	4065	4065	4065	0
204	20250207	155400	43320760	4065	4065	4065	4065	0
205	20250207	155300	43320760	4065	4065	4065	4065	0
206	20250207	155200	43320760	4065	4065	4065	4065	0
207	20250207	155100	43320760	4065	4065	4065	4065	0
208	20250207	155000	43320760	4065	4065	4065	4065	0
209	20250207	154900	43320760	4065	4065	4065	4065	0
210	20250207	154800	43320760	4065	4065	4065	4065	0
211	20250207	154700	43320760	4065	4065	4065	4065	0
212	20250207	154600	43320760	4065	4065	4065	4065	115
213	20250207	154500	43320760	4065	4065	4065	4065	0
214	20250207	154400	43320760	4065	4065	4065	4065	0
215	20250207	154300	43320760	4065	4065	4065	4065	0
216	20250207	154200	43320760	4065	4065	4065	4065	0
217	20250207	154100	43320760	4065	4065	4065	4065	0
218	20250207	154000	43320760	4065	4065	4065	4065	0
219	20250207	153900	43320760	4065	4065	4065	4065	0
220	20250207	153800	43320760	4065	4065	4065	4065	0
221	20250207	153700	43320760	4065	4065	4065	4065	0
222	20250207	153600	43320760	4065	4065	4065	4065	0
223	20250207	153500	43320760	4065	4065	4065	4065	0
224	20250207	153400	43320760	4065	4065	4065	4065	0
225	20250207	153300	43320760	4065	4065	4065	4065	0
226	20250207	153200	43320760	4065	4065	4065	4065	0
227	20250207	153100	43320760	4065	4065	4065	4065	0
228	20250207	153000	43320760	4065	4065	4065	4065	115
229	20250207	152900	42853285	4060	4060	4060	4060	0
230	20250207	152800	42853285	4060	4060	4060	4060	0
231	20250207	152700	42853285	4060	4060	4060	4060	0
232	20250207	152600	42853285	4060	4060	4060	4060	0
233	20250207	152500	42853285	4060	4060	4060	4060	0
234	20250207	152400	42853285	4060	4060	4060	4060	0
235	20250207	152300	42853285	4060	4060	4060	4060	0
236	20250207	152200	42853285	4060	4060	4060	4060	0
237	20250207	152100	42853285	4060	4060	4060	4060	0
238	20250207	152000	42853285	4060	4060	4060	4060	0
239	20250207	151900	42853285	4060	4060	4060	4060	0
240	20250207	151800	42853285	4060	4060	4060	4060	1
241	20250207	151700	42849225	4060	4055	4060	4055	14
242	20250207	151600	42792395	4055	4065	4065	4055	94
243	20250207	151500	42411025	4065	4065	4065	4065	0
244	20250207	151400	42411025	4065	4065	4065	4065	5
245	20250207	151300	42390700	4065	4060	4065	4060	45
246	20250207	151200	42207835	4065	4065	4065	4065	0
247	20250207	151100	42207835	4065	4065	4065	4065	0
248	20250207	151000	42207835	4065	4065	4065	4065	2
249	20250207	150900	42199705	4060	4060	4060	4060	0
250	20250207	150800	42199705	4060	4060	4060	4060	0
251	20250207	150700	42199705	4060	4060	4060	4060	0
252	20250207	150600	42199705	4060	4060	4060	4060	0
253	20250207	150500	42199705	4060	4060	4060	4060	0
254	20250207	150400	42199705	4060	4060	4060	4060	0
255	20250207	150300	42199705	4060	4060	4060	4060	2
256	20250207	150200	42191585	4065	4065	4065	4065	0
257	20250207	150100	42191585	4065	4065	4065	4065	14
258	20250207	150000	42134675	4055	4055	4055	4055	0
259	20250207	145900	42134675	4055	4055	4055	4055	1
260	20250207	145800	42130620	4060	4060	4060	4060	49
261	20250207	145700	41931680	4065	4065	4065	4065	0
262	20250207	145600	41931680	4065	4065	4065	4065	0
263	20250207	145500	41931680	4065	4065	4065	4065	0
264	20250207	145400	41931680	4065	4065	4065	4065	0
265	20250207	145300	41931680	4065	4065	4065	4065	0
266	20250207	145200	41931680	4065	4065	4065	4065	0
267	20250207	145100	41931680	4065	4065	4065	4065	0
268	20250207	145000	41931680	4065	4065	4065	4065	0
269	20250207	144900	41931680	4065	4065	4065	4065	0
270	20250207	144800	41931680	4065	4065	4065	4065	0
271	20250207	144700	41931680	4065	4065	4065	4065	0
272	20250207	144600	41931680	4065	4065	4065	4065	1
273	20250207	144500	41927615	4065	4065	4065	4065	0
274	20250207	144400	41927615	4065	4065	4065	4065	12
275	20250207	144300	41878835	4065	4065	4065	4065	0
276	20250207	144200	41878835	4065	4065	4065	4065	0
277	20250207	144100	41878835	4065	4065	4065	4065	1
278	20250207	144000	41874770	4065	4065	4065	4065	0
279	20250207	143900	41874770	4065	4065	4065	4065	0
280	20250207	143800	41874770	4065	4065	4065	4065	0
281	20250207	143700	41874770	4065	4065	4065	4065	0
282	20250207	143600	41874770	4065	4065	4065	4065	1
283	20250207	143500	41870705	4065	4065	4065	4065	0
284	20250207	143400	41870705	4065	4065	4065	4065	0
285	20250207	143300	41870705	4065	4065	4065	4065	1
286	20250207	143200	41866640	4065	4065	4065	4065	0
287	20250207	143100	41866640	4065	4065	4065	4065	0
288	20250207	143000	41866640	4065	4065	4065	4065	0
289	20250207	142900	41866640	4065	4065	4065	4065	0
290	20250207	142800	41866640	4065	4065	4065	4065	0
291	20250207	142700	41866640	4065	4065	4065	4065	0
292	20250207	142600	41866640	4065	4065	4065	4065	1
293	20250207	142500	41862575	4065	4065	4065	4065	0
294	20250207	142400	41862575	4065	4065	4065	4065	0
295	20250207	142300	41862575	4065	4065	4065	4065	0
296	20250207	142200	41862575	4065	4065	4065	4065	0
297	20250207	142100	41862575	4065	4065	4065	4065	0
298	20250207	142000	41862575	4065	4065	4065	4065	0
299	20250207	141900	41862575	4065	4065	4065	4065	0
300	20250207	141800	41862575	4065	4065	4065	4065	0
301	20250207	141700	41862575	4065	4065	4065	4065	0
302	20250207	141600	41862575	4065	4065	4065	4065	0
303	20250207	141500	41862575	4065	4065	4065	4065	0
304	20250207	141400	41862575	4065	4065	4065	4065	0
305	20250207	141300	41862575	4065	4055	4065	4055	5
306	20250207	141200	41842260	4050	4050	4050	4050	0
307	20250207	141100	41842260	4050	4055	4055	4050	10
308	20250207	141000	41801750	4050	4060	4060	4050	1664
309	20250207	140900	35062155	4060	4060	4060	4060	0
310	20250207	140800	35062155	4060	4060	4060	4060	7
311	20250207	140700	35033735	4065	4065	4065	4065	0
312	20250207	140600	35033735	4065	4065	4065	4065	2
313	20250207	140500	35025605	4065	4065	4065	4065	0
314	20250207	140400	35025605	4065	4065	4065	4065	10
315	20250207	140300	34984955	4065	4065	4065	4065	0
316	20250207	140200	34984955	4065	4065	4065	4065	0
317	20250207	140100	34984955	4065	4065	4065	4065	0
318	20250207	140000	34984955	4065	4065	4065	4065	0
319	20250207	135900	34984955	4065	4065	4065	4065	0
320	20250207	135800	34984955	4065	4065	4065	4065	0
321	20250207	135700	34984955	4065	4065	4065	4065	0
322	20250207	135600	34984955	4065	4065	4065	4065	0
323	20250207	135500	34984955	4065	4065	4065	4065	0
324	20250207	135400	34984955	4065	4065	4065	4065	0
325	20250207	135300	34984955	4065	4065	4065	4065	0
326	20250207	135200	34984955	4065	4065	4065	4065	0
327	20250207	135100	34984955	4065	4065	4065	4065	0
328	20250207	135000	34984955	4065	4065	4065	4065	4
329	20250207	134900	34968695	4065	4065	4065	4065	0
330	20250207	134800	34968695	4065	4065	4065	4065	0
331	20250207	134700	34968695	4065	4065	4065	4065	0
332	20250207	134600	34968695	4065	4065	4065	4065	0
333	20250207	134500	34968695	4065	4065	4065	4065	0
334	20250207	134400	34968695	4065	4065	4065	4065	8
335	20250207	134300	34936175	4065	4065	4065	4065	0
336	20250207	134200	34936175	4065	4065	4065	4065	0
337	20250207	134100	34936175	4065	4065	4065	4065	0
338	20250207	134000	34936175	4065	4065	4065	4065	1
339	20250207	133900	34932110	4065	4060	4065	4060	1302
340	20250207	133800	29645980	4055	4055	4055	4055	0
341	20250207	133700	29645980	4055	4055	4055	4055	0
342	20250207	133600	29645980	4055	4055	4055	4055	0
343	20250207	133500	29645980	4055	4055	4055	4055	0
344	20250207	133400	29645980	4055	4055	4055	4055	0
345	20250207	133300	29645980	4055	4055	4055	4055	0
346	20250207	133200	29645980	4055	4055	4055	4055	0
347	20250207	133100	29645980	4055	4055	4055	4055	0
348	20250207	133000	29645980	4055	4055	4055	4055	0
349	20250207	132900	29645980	4055	4055	4055	4055	0
350	20250207	132800	29645980	4055	4055	4055	4055	0
351	20250207	132700	29645980	4055	4055	4055	4055	0
352	20250207	132600	29645980	4055	4055	4055	4055	0
353	20250207	132500	29645980	4055	4055	4055	4055	0
354	20250207	132400	29645980	4055	4055	4055	4055	0
355	20250207	132300	29645980	4055	4055	4055	4055	0
356	20250207	132200	29645980	4055	4055	4055	4055	0
357	20250207	132100	29645980	4055	4055	4055	4055	0
358	20250207	132000	29645980	4055	4055	4055	4055	0
359	20250207	131900	29645980	4055	4055	4055	4055	1
360	20250207	131800	29641925	4065	4065	4065	4065	32
361	20250207	131700	29511845	4055	4055	4055	4055	0
362	20250207	131600	29511845	4055	4055	4055	4055	0
363	20250207	131500	29511845	4055	4055	4055	4055	0
364	20250207	131400	29511845	4055	4055	4055	4055	0
365	20250207	131300	29511845	4055	4055	4055	4055	0
366	20250207	131200	29511845	4055	4055	4055	4055	0
367	20250207	131100	29511845	4055	4055	4055	4055	0
368	20250207	131000	29511845	4055	4055	4055	4055	0
369	20250207	130900	29511845	4055	4055	4055	4055	0
370	20250207	130800	29511845	4055	4055	4055	4055	0
371	20250207	130700	29511845	4055	4055	4055	4055	0
372	20250207	130600	29511845	4055	4055	4055	4055	0
373	20250207	130500	29511845	4055	4055	4055	4055	0
374	20250207	130400	29511845	4055	4055	4055	4055	0
375	20250207	130300	29511845	4055	4055	4055	4055	0
376	20250207	130200	29511845	4055	4055	4055	4055	0
377	20250207	130100	29511845	4055	4055	4055	4055	0
378	20250207	130000	29511845	4055	4055	4055	4055	19
379	20250207	125900	29434800	4060	4060	4060	4060	0
380	20250207	125800	29434800	4060	4060	4060	4060	0
381	20250207	125700	29434800	4060	4060	4060	4060	0
382	20250207	125600	29434800	4060	4060	4060	4060	1
383	20250207	125500	29430740	4060	4060	4060	4060	0
384	20250207	125400	29430740	4060	4060	4060	4060	2
385	20250207	125300	29422620	4065	4065	4065	4065	0
386	20250207	125200	29422620	4065	4065	4065	4065	2
387	20250207	125100	29414490	4060	4060	4060	4060	0
388	20250207	125000	29414490	4060	4060	4060	4060	346
389	20250207	124900	28009730	4065	4065	4065	4065	0
390	20250207	124800	28009730	4065	4065	4065	4065	0
391	20250207	124700	28009730	4065	4065	4065	4065	0
392	20250207	124600	28009730	4065	4065	4065	4065	0
393	20250207	124500	28009730	4065	4065	4065	4065	0
394	20250207	124400	28009730	4065	4065	4065	4065	0
395	20250207	124300	28009730	4065	4065	4065	4065	0
396	20250207	124200	28009730	4065	4065	4065	4065	0
397	20250207	124100	28009730	4065	4065	4065	4065	2
398	20250207	124000	28001600	4065	4065	4065	4065	0
399	20250207	123900	28001600	4065	4065	4065	4065	25
400	20250207	123800	27899975	4065	4065	4065	4065	0
401	20250207	123700	27899975	4065	4065	4065	4065	0
402	20250207	123600	27899975	4065	4065	4065	4065	0
403	20250207	123500	27899975	4065	4065	4065	4065	0
404	20250207	123400	27899975	4065	4065	4065	4065	1
405	20250207	123300	27895910	4060	4060	4060	4060	0
406	20250207	123200	27895910	4060	4060	4060	4060	22
407	20250207	123100	27806590	4060	4060	4060	4060	0
408	20250207	123000	27806590	4060	4060	4060	4060	0
409	20250207	122900	27806590	4060	4060	4060	4060	0
410	20250207	122800	27806590	4060	4060	4060	4060	1
411	20250207	122700	27802530	4065	4065	4065	4065	0
412	20250207	122600	27802530	4065	4065	4065	4065	1
413	20250207	122500	27798465	4065	4065	4065	4065	3
414	20250207	122400	27786270	4060	4060	4060	4060	0
415	20250207	122300	27786270	4060	4060	4060	4060	0
416	20250207	122200	27786270	4060	4060	4060	4060	0
417	20250207	122100	27786270	4060	4060	4060	4060	0
418	20250207	122000	27786270	4060	4060	4060	4060	0
419	20250207	121900	27786270	4060	4060	4060	4060	0
420	20250207	121800	27786270	4060	4060	4060	4060	0
421	20250207	121700	27786270	4060	4060	4060	4060	2
422	20250207	121600	27778150	4065	4065	4065	4065	2
423	20250207	121500	27770020	4060	4060	4060	4060	0
424	20250207	121400	27770020	4060	4060	4060	4060	0
425	20250207	121300	27770020	4060	4060	4060	4060	0
426	20250207	121200	27770020	4060	4060	4060	4060	0
427	20250207	121100	27770020	4060	4060	4060	4060	0
428	20250207	121000	27770020	4060	4060	4060	4060	0
429	20250207	120900	27770020	4060	4060	4060	4060	0
430	20250207	120800	27770020	4060	4070	4070	4060	331
431	20250207	120700	26425930	4060	4060	4060	4060	0
432	20250207	120600	26425930	4060	4060	4060	4060	0
433	20250207	120500	26425930	4060	4060	4060	4060	0
434	20250207	120400	26425930	4060	4060	4060	4060	0
435	20250207	120300	26425930	4060	4060	4060	4060	0
436	20250207	120200	26425930	4060	4075	4075	4060	670
437	20250207	120100	23703355	4085	4085	4085	4085	0
438	20250207	120000	23703355	4085	4085	4085	4085	0
439	20250207	115900	23703355	4085	4085	4085	4085	0
440	20250207	115800	23703355	4085	4085	4085	4085	0
441	20250207	115700	23703355	4085	4085	4085	4085	0
442	20250207	115600	23703355	4085	4085	4085	4085	0
443	20250207	115500	23703355	4085	4085	4085	4085	12
444	20250207	115400	23654335	4075	4075	4075	4075	0
445	20250207	115300	23654335	4075	4075	4075	4075	0
446	20250207	115200	23654335	4075	4075	4075	4075	0
447	20250207	115100	23654335	4075	4075	4075	4075	0
448	20250207	115000	23654335	4075	4075	4075	4075	0
449	20250207	114900	23654335	4075	4075	4075	4075	0
450	20250207	114800	23654335	4075	4075	4075	4075	1
451	20250207	114700	23650260	4075	4075	4075	4075	0
452	20250207	114600	23650260	4075	4075	4075	4075	0
453	20250207	114500	23650260	4075	4075	4075	4075	0
454	20250207	114400	23650260	4075	4075	4075	4075	0
455	20250207	114300	23650260	4075	4075	4075	4075	0
456	20250207	114200	23650260	4075	4075	4075	4075	0
457	20250207	114100	23650260	4075	4075	4075	4075	0
458	20250207	114000	23650260	4075	4075	4075	4075	0
459	20250207	113900	23650260	4075	4075	4075	4075	1
460	20250207	113800	23646185	4090	4090	4090	4090	0
461	20250207	113700	23646185	4090	4090	4090	4090	0
462	20250207	113600	23646185	4090	4090	4090	4090	0
463	20250207	113500	23646185	4090	4090	4090	4090	0
464	20250207	113400	23646185	4090	4090	4090	4090	0
465	20250207	113300	23646185	4090	4075	4090	4075	2200
466	20250207	113200	14660710	4075	4075	4075	4075	0
467	20250207	113100	14660710	4075	4075	4075	4075	0
468	20250207	113000	14660710	4075	4075	4075	4075	0
469	20250207	112900	14660710	4075	4075	4075	4075	0
470	20250207	112800	14660710	4075	4075	4075	4075	0
471	20250207	112700	14660710	4075	4075	4075	4075	0
472	20250207	112600	14660710	4075	4075	4075	4075	0
473	20250207	112500	14660710	4075	4075	4075	4075	0
474	20250207	112400	14660710	4075	4075	4075	4075	0
475	20250207	112300	14660710	4075	4075	4075	4075	0
476	20250207	112200	14660710	4075	4075	4075	4075	0
477	20250207	112100	14660710	4075	4075	4075	4075	0
478	20250207	112000	14660710	4075	4075	4075	4075	0
479	20250207	111900	14660710	4075	4075	4075	4075	0
480	20250207	111800	14660710	4075	4075	4075	4075	0
481	20250207	111700	14660710	4075	4075	4075	4075	0
482	20250207	111600	14660710	4075	4075	4075	4075	0
483	20250207	111500	14660710	4075	4075	4075	4075	0
484	20250207	111400	14660710	4075	4075	4075	4075	0
485	20250207	111300	14660710	4075	4075	4075	4075	0
486	20250207	111200	14660710	4075	4075	4075	4075	0
487	20250207	111100	14660710	4075	4075	4075	4075	0
488	20250207	111000	14660710	4075	4075	4075	4075	0
489	20250207	110900	14660710	4075	4075	4075	4075	0
490	20250207	110800	14660710	4075	4075	4075	4075	0
491	20250207	110700	14660710	4075	4075	4075	4075	0
492	20250207	110600	14660710	4075	4075	4075	4075	0
493	20250207	110500	14660710	4075	4075	4075	4075	0
494	20250207	110400	14660710	4075	4075	4075	4075	0
495	20250207	110300	14660710	4075	4075	4075	4075	0
496	20250207	110200	14660710	4075	4075	4075	4075	0
497	20250207	110100	14660710	4075	4075	4075	4075	0
498	20250207	110000	14660710	4075	4075	4075	4075	0
499	20250207	105900	14660710	4075	4075	4075	4075	0
500	20250207	105800	14660710	4075	4075	4075	4075	201
501	20250207	105700	13841635	4070	4070	4070	4070	0
502	20250207	105600	13841635	4070	4070	4070	4070	0
503	20250207	105500	13841635	4070	4070	4070	4070	0
504	20250207	105400	13841635	4070	4070	4070	4070	0
505	20250207	105300	13841635	4070	4070	4070	4070	0
506	20250207	105200	13841635	4070	4070	4070	4070	0
507	20250207	105100	13841635	4070	4070	4070	4070	0
508	20250207	105000	13841635	4070	4070	4070	4070	0
509	20250207	104900	13841635	4070	4070	4070	4070	0
510	20250207	104800	13841635	4070	4070	4070	4070	0
511	20250207	104700	13841635	4070	4070	4070	4070	0
512	20250207	104600	13841635	4070	4070	4070	4070	0
513	20250207	104500	13841635	4070	4070	4070	4070	0
514	20250207	104400	13841635	4070	4070	4070	4070	0
515	20250207	104300	13841635	4070	4070	4070	4070	0
516	20250207	104200	13841635	4070	4070	4070	4070	0
517	20250207	104100	13841635	4070	4070	4070	4070	0
518	20250207	104000	13841635	4070	4070	4070	4070	0
519	20250207	103900	13841635	4070	4070	4070	4070	0
520	20250207	103800	13841635	4070	4070	4070	4070	0
521	20250207	103700	13841635	4070	4070	4070	4070	0
522	20250207	103600	13841635	4070	4070	4070	4070	0
523	20250207	103500	13841635	4070	4070	4070	4070	0
524	20250207	103400	13841635	4070	4070	4070	4070	0
525	20250207	103300	13841635	4070	4070	4070	4070	0
526	20250207	103200	13841635	4070	4070	4070	4070	106
527	20250207	103100	13410215	4075	4075	4075	4075	0
528	20250207	103000	13410215	4075	4075	4075	4075	0
529	20250207	102900	13410215	4075	4075	4075	4075	0
530	20250207	102800	13410215	4075	4075	4075	4075	0
531	20250207	102700	13410215	4075	4075	4075	4075	0
532	20250207	102600	13410215	4075	4075	4075	4075	0
533	20250207	102500	13410215	4075	4075	4075	4075	0
534	20250207	102400	13410215	4075	4075	4075	4075	0
535	20250207	102300	13410215	4075	4075	4075	4075	0
536	20250207	102200	13410215	4075	4075	4075	4075	0
537	20250207	102100	13410215	4075	4075	4075	4075	0
538	20250207	102000	13410215	4075	4075	4075	4075	0
539	20250207	101900	13410215	4075	4075	4075	4075	0
540	20250207	101800	13410215	4075	4075	4075	4075	0
541	20250207	101700	13410215	4075	4075	4075	4075	0
542	20250207	101600	13410215	4075	4075	4075	4075	0
543	20250207	101500	13410215	4075	4075	4075	4075	0
544	20250207	101400	13410215	4075	4075	4075	4075	0
545	20250207	101300	13410215	4075	4075	4075	4075	0
546	20250207	101200	13410215	4075	4075	4075	4075	0
547	20250207	101100	13410215	4075	4075	4075	4075	0
548	20250207	101000	13410215	4075	4075	4075	4075	0
549	20250207	100900	13410215	4075	4075	4075	4075	0
550	20250207	100800	13410215	4075	4075	4075	4075	31
551	20250207	100700	13283890	4075	4075	4075	4075	0
552	20250207	100600	13283890	4075	4075	4075	4075	0
553	20250207	100500	13283890	4075	4075	4075	4075	0
554	20250207	100400	13283890	4075	4075	4075	4075	2
555	20250207	100300	13275740	4075	4075	4075	4075	0
556	20250207	100200	13275740	4075	4075	4075	4075	0
557	20250207	100100	13275740	4075	4075	4075	4075	0
558	20250207	100000	13275740	4075	4075	4075	4075	0
559	20250207	095900	13275740	4075	4075	4075	4075	0
560	20250207	095800	13275740	4075	4075	4075	4075	0
561	20250207	095700	13275740	4075	4075	4075	4075	0
562	20250207	095600	13275740	4075	4075	4075	4075	0
563	20250207	095500	13275740	4075	4075	4075	4075	0
564	20250207	095400	13275740	4075	4075	4075	4075	0
565	20250207	095300	13275740	4075	4075	4075	4075	0
566	20250207	095200	13275740	4075	4075	4075	4075	0
567	20250207	095100	13275740	4075	4075	4075	4075	0
568	20250207	095000	13275740	4075	4075	4075	4075	0
569	20250207	094900	13275740	4075	4075	4075	4075	0
570	20250207	094800	13275740	4075	4075	4075	4075	0
571	20250207	094700	13275740	4075	4075	4075	4075	0
572	20250207	094600	13275740	4075	4075	4075	4075	10
573	20250207	094500	13234990	4075	4070	4075	4070	8
574	20250207	094400	13202415	4070	4070	4070	4070	0
575	20250207	094300	13202415	4070	4070	4070	4070	0
576	20250207	094200	13202415	4070	4070	4070	4070	0
577	20250207	094100	13202415	4070	4070	4070	4070	0
578	20250207	094000	13202415	4070	4070	4070	4070	0
579	20250207	093900	13202415	4070	4070	4070	4070	0
580	20250207	093800	13202415	4070	4075	4075	4070	60
581	20250207	093700	12958050	4090	4090	4090	4090	0
582	20250207	093600	12958050	4090	4090	4090	4090	0
583	20250207	093500	12958050	4090	4090	4090	4090	0
584	20250207	093400	12958050	4090	4090	4090	4090	0
585	20250207	093300	12958050	4090	4090	4090	4090	0
586	20250207	093200	12958050	4090	4090	4090	4090	0
587	20250207	093100	12958050	4090	4090	4090	4090	0
588	20250207	093000	12958050	4090	4090	4090	4090	51
589	20250207	092900	12749460	4080	4090	4090	4080	644
590	20250207	092800	10116920	4120	4120	4120	4120	0
591	20250207	092700	10116920	4120	4120	4120	4120	0
592	20250207	092600	10116920	4120	4120	4120	4120	0
593	20250207	092500	10116920	4120	4120	4120	4120	0
594	20250207	092400	10116920	4120	4120	4120	4120	0
595	20250207	092300	10116920	4120	4120	4120	4120	0
596	20250207	092200	10116920	4120	4120	4120	4120	0
597	20250207	092100	10116920	4120	4120	4120	4120	0
598	20250207	092000	10116920	4120	4120	4120	4120	0
599	20250207	091900	10116920	4120	4120	4120	4120	0
600	20250207	091800	10116920	4120	4120	4120	4120	0
601	20250207	091700	10116920	4120	4120	4120	4120	0
602	20250207	091600	10116920	4120	4095	4120	4095	83
603	20250207	091500	9776735	4085	4085	4085	4085	164
604	20250207	091400	9106795	4085	4085	4085	4085	0
605	20250207	091300	9106795	4085	4085	4085	4085	0
606	20250207	091200	9106795	4085	4085	4085	4085	0
607	20250207	091100	9106795	4085	4085	4085	4085	0
608	20250207	091000	9106795	4085	4075	4085	4075	21
609	20250207	090900	9021210	4085	4085	4085	4085	0
610	20250207	090800	9021210	4085	4085	4085	4085	0
611	20250207	090700	9021210	4085	4085	4085	4085	0
612	20250207	090600	9021210	4085	4085	4085	4085	0
613	20250207	090500	9021210	4085	4085	4085	4085	4
614	20250207	090400	9004870	4065	4065	4065	4065	0
615	20250207	090300	9004870	4065	4075	4075	4065	1513
616	20250207	090200	2846960	4085	4085	4085	4085	1
617	20250207	090100	2842875	4085	4085	4085	4085	28
618	20250207	090000	2728495	4095	4060	4095	4060	671