KissMeData/032540/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191600	22713735	4775	4775	4775	4775	216
3	20250207	191500	22713735	4775	4775	4775	4775	0
4	20250207	191400	22713735	4775	4775	4775	4775	0
5	20250207	191300	22713735	4775	4775	4775	4775	0
6	20250207	191200	22713735	4775	4775	4775	4775	0
7	20250207	191100	22713735	4775	4775	4775	4775	0
8	20250207	191000	22713735	4775	4775	4775	4775	0
9	20250207	190900	22713735	4775	4775	4775	4775	0
10	20250207	190800	22713735	4775	4775	4775	4775	0
11	20250207	190700	22713735	4775	4775	4775	4775	0
12	20250207	190600	22713735	4775	4775	4775	4775	0
13	20250207	190500	22713735	4775	4775	4775	4775	0
14	20250207	190400	22713735	4775	4775	4775	4775	0
15	20250207	190300	22713735	4775	4775	4775	4775	0
16	20250207	190200	22713735	4775	4775	4775	4775	0
17	20250207	190100	22713735	4775	4775	4775	4775	0
18	20250207	190000	22713735	4775	4775	4775	4775	0
19	20250207	185900	22713735	4775	4775	4775	4775	0
20	20250207	185800	22713735	4775	4775	4775	4775	0
21	20250207	185700	22713735	4775	4775	4775	4775	0
22	20250207	185600	22713735	4775	4775	4775	4775	0
23	20250207	185500	22713735	4775	4775	4775	4775	0
24	20250207	185400	22713735	4775	4775	4775	4775	0
25	20250207	185300	22713735	4775	4775	4775	4775	0
26	20250207	185200	22713735	4775	4775	4775	4775	0
27	20250207	185100	22713735	4775	4775	4775	4775	0
28	20250207	185000	22713735	4775	4775	4775	4775	0
29	20250207	184900	22713735	4775	4775	4775	4775	0
30	20250207	184800	22713735	4775	4775	4775	4775	0
31	20250207	184700	22713735	4775	4775	4775	4775	0
32	20250207	184600	22713735	4775	4775	4775	4775	216
33	20250207	184500	22713735	4775	4775	4775	4775	0
34	20250207	184400	22713735	4775	4775	4775	4775	0
35	20250207	184300	22713735	4775	4775	4775	4775	0
36	20250207	184200	22713735	4775	4775	4775	4775	0
37	20250207	184100	22713735	4775	4775	4775	4775	0
38	20250207	184000	22713735	4775	4775	4775	4775	0
39	20250207	183900	22713735	4775	4775	4775	4775	0
40	20250207	183800	22713735	4775	4775	4775	4775	0
41	20250207	183700	22713735	4775	4775	4775	4775	0
42	20250207	183600	22713735	4775	4775	4775	4775	0
43	20250207	183500	22713735	4775	4775	4775	4775	0
44	20250207	183400	22713735	4775	4775	4775	4775	0
45	20250207	183300	22713735	4775	4775	4775	4775	0
46	20250207	183200	22713735	4775	4775	4775	4775	0
47	20250207	183100	22713735	4775	4775	4775	4775	0
48	20250207	183000	22713735	4775	4775	4775	4775	0
49	20250207	182900	22713735	4775	4775	4775	4775	0
50	20250207	182800	22713735	4775	4775	4775	4775	0
51	20250207	182700	22713735	4775	4775	4775	4775	0
52	20250207	182600	22713735	4775	4775	4775	4775	0
53	20250207	182500	22713735	4775	4775	4775	4775	0
54	20250207	182400	22713735	4775	4775	4775	4775	0
55	20250207	182300	22713735	4775	4775	4775	4775	0
56	20250207	182200	22713735	4775	4775	4775	4775	0
57	20250207	182100	22713735	4775	4775	4775	4775	0
58	20250207	182000	22713735	4775	4775	4775	4775	0
59	20250207	181900	22713735	4775	4775	4775	4775	0
60	20250207	181800	22713735	4775	4775	4775	4775	0
61	20250207	181700	22713735	4775	4775	4775	4775	0
62	20250207	181600	22713735	4775	4775	4775	4775	216
63	20250207	181500	22713735	4775	4775	4775	4775	0
64	20250207	181400	22713735	4775	4775	4775	4775	0
65	20250207	181300	22713735	4775	4775	4775	4775	0
66	20250207	181200	22713735	4775	4775	4775	4775	0
67	20250207	181100	22713735	4775	4775	4775	4775	0
68	20250207	181000	22713735	4775	4775	4775	4775	0
69	20250207	180900	22713735	4775	4775	4775	4775	0
70	20250207	180800	22713735	4775	4775	4775	4775	0
71	20250207	180700	22713735	4775	4775	4775	4775	0
72	20250207	180600	22713735	4775	4775	4775	4775	0
73	20250207	180500	22713735	4775	4775	4775	4775	0
74	20250207	180400	22713735	4775	4775	4775	4775	0
75	20250207	180300	22713735	4775	4775	4775	4775	0
76	20250207	180200	22713735	4775	4775	4775	4775	0
77	20250207	180100	22713735	4775	4775	4775	4775	0
78	20250207	180000	22713735	4775	4775	4775	4775	0
79	20250207	175900	22713735	4775	4775	4775	4775	0
80	20250207	175800	22713735	4775	4775	4775	4775	0
81	20250207	175700	22713735	4775	4775	4775	4775	0
82	20250207	175600	22713735	4775	4775	4775	4775	0
83	20250207	175500	22713735	4775	4775	4775	4775	0
84	20250207	175400	22713735	4775	4775	4775	4775	0
85	20250207	175300	22713735	4775	4775	4775	4775	0
86	20250207	175200	22713735	4775	4775	4775	4775	0
87	20250207	175100	22713735	4775	4775	4775	4775	0
88	20250207	175000	22713735	4775	4775	4775	4775	0
89	20250207	174900	22713735	4775	4775	4775	4775	0
90	20250207	174800	22713735	4775	4775	4775	4775	0
91	20250207	174700	22713735	4775	4775	4775	4775	0
92	20250207	174600	22713735	4775	4775	4775	4775	216
93	20250207	174500	22713735	4775	4775	4775	4775	0
94	20250207	174400	22713735	4775	4775	4775	4775	0
95	20250207	174300	22713735	4775	4775	4775	4775	0
96	20250207	174200	22713735	4775	4775	4775	4775	0
97	20250207	174100	22713735	4775	4775	4775	4775	0
98	20250207	174000	22713735	4775	4775	4775	4775	0
99	20250207	173900	22713735	4775	4775	4775	4775	0
100	20250207	173800	22713735	4775	4775	4775	4775	0
101	20250207	173700	22713735	4775	4775	4775	4775	0
102	20250207	173600	22713735	4775	4775	4775	4775	0
103	20250207	173500	22713735	4775	4775	4775	4775	0
104	20250207	173400	22713735	4775	4775	4775	4775	0
105	20250207	173300	22713735	4775	4775	4775	4775	0
106	20250207	173200	22713735	4775	4775	4775	4775	0
107	20250207	173100	22713735	4775	4775	4775	4775	0
108	20250207	173000	22713735	4775	4775	4775	4775	0
109	20250207	172900	22713735	4775	4775	4775	4775	0
110	20250207	172800	22713735	4775	4775	4775	4775	0
111	20250207	172700	22713735	4775	4775	4775	4775	0
112	20250207	172600	22713735	4775	4775	4775	4775	0
113	20250207	172500	22713735	4775	4775	4775	4775	0
114	20250207	172400	22713735	4775	4775	4775	4775	0
115	20250207	172300	22713735	4775	4775	4775	4775	0
116	20250207	172200	22713735	4775	4775	4775	4775	0
117	20250207	172100	22713735	4775	4775	4775	4775	0
118	20250207	172000	22713735	4775	4775	4775	4775	0
119	20250207	171900	22713735	4775	4775	4775	4775	0
120	20250207	171800	22713735	4775	4775	4775	4775	0
121	20250207	171700	22713735	4775	4775	4775	4775	0
122	20250207	171600	22713735	4775	4775	4775	4775	216
123	20250207	171500	22713735	4775	4775	4775	4775	0
124	20250207	171400	22713735	4775	4775	4775	4775	0
125	20250207	171300	22713735	4775	4775	4775	4775	0
126	20250207	171200	22713735	4775	4775	4775	4775	0
127	20250207	171100	22713735	4775	4775	4775	4775	0
128	20250207	171000	22713735	4775	4775	4775	4775	0
129	20250207	170900	22713735	4775	4775	4775	4775	0
130	20250207	170800	22713735	4775	4775	4775	4775	0
131	20250207	170700	22713735	4775	4775	4775	4775	0
132	20250207	170600	22713735	4775	4775	4775	4775	0
133	20250207	170500	22713735	4775	4775	4775	4775	0
134	20250207	170400	22713735	4775	4775	4775	4775	0
135	20250207	170300	22713735	4775	4775	4775	4775	0
136	20250207	170200	22713735	4775	4775	4775	4775	0
137	20250207	170100	22713735	4775	4775	4775	4775	0
138	20250207	170000	22713735	4775	4775	4775	4775	0
139	20250207	165900	22713735	4775	4775	4775	4775	0
140	20250207	165800	22713735	4775	4775	4775	4775	0
141	20250207	165700	22713735	4775	4775	4775	4775	0
142	20250207	165600	22713735	4775	4775	4775	4775	0
143	20250207	165500	22713735	4775	4775	4775	4775	0
144	20250207	165400	22713735	4775	4775	4775	4775	0
145	20250207	165300	22713735	4775	4775	4775	4775	0
146	20250207	165200	22713735	4775	4775	4775	4775	0
147	20250207	165100	22713735	4775	4775	4775	4775	0
148	20250207	165000	22713735	4775	4775	4775	4775	0
149	20250207	164900	22713735	4775	4775	4775	4775	0
150	20250207	164800	22713735	4775	4775	4775	4775	0
151	20250207	164700	22713735	4775	4775	4775	4775	0
152	20250207	164600	22713735	4775	4775	4775	4775	216
153	20250207	164500	22713735	4775	4775	4775	4775	0
154	20250207	164400	22713735	4775	4775	4775	4775	0
155	20250207	164300	22713735	4775	4775	4775	4775	0
156	20250207	164200	22713735	4775	4775	4775	4775	0
157	20250207	164100	22713735	4775	4775	4775	4775	0
158	20250207	164000	22713735	4775	4775	4775	4775	0
159	20250207	163900	22713735	4775	4775	4775	4775	0
160	20250207	163800	22713735	4775	4775	4775	4775	0
161	20250207	163700	22713735	4775	4775	4775	4775	0
162	20250207	163600	22713735	4775	4775	4775	4775	0
163	20250207	163500	22713735	4775	4775	4775	4775	0
164	20250207	163400	22713735	4775	4775	4775	4775	0
165	20250207	163300	22713735	4775	4775	4775	4775	0
166	20250207	163200	22713735	4775	4775	4775	4775	0
167	20250207	163100	22713735	4775	4775	4775	4775	0
168	20250207	163000	22713735	4775	4775	4775	4775	0
169	20250207	162900	22713735	4775	4775	4775	4775	0
170	20250207	162800	22713735	4775	4775	4775	4775	0
171	20250207	162700	22713735	4775	4775	4775	4775	0
172	20250207	162600	22713735	4775	4775	4775	4775	0
173	20250207	162500	22713735	4775	4775	4775	4775	0
174	20250207	162400	22713735	4775	4775	4775	4775	0
175	20250207	162300	22713735	4775	4775	4775	4775	0
176	20250207	162200	22713735	4775	4775	4775	4775	0
177	20250207	162100	22713735	4775	4775	4775	4775	0
178	20250207	162000	22713735	4775	4775	4775	4775	0
179	20250207	161900	22713735	4775	4775	4775	4775	0
180	20250207	161800	22713735	4775	4775	4775	4775	0
181	20250207	161700	22713735	4775	4775	4775	4775	0
182	20250207	161600	22713735	4775	4775	4775	4775	216
183	20250207	161500	22713735	4775	4775	4775	4775	0
184	20250207	161400	22713735	4775	4775	4775	4775	0
185	20250207	161300	22713735	4775	4775	4775	4775	0
186	20250207	161200	22713735	4775	4775	4775	4775	0
187	20250207	161100	22713735	4775	4775	4775	4775	0
188	20250207	161000	22713735	4775	4775	4775	4775	0
189	20250207	160900	22713735	4775	4775	4775	4775	0
190	20250207	160800	22713735	4775	4775	4775	4775	0
191	20250207	160700	22713735	4775	4775	4775	4775	0
192	20250207	160600	22713735	4775	4775	4775	4775	0
193	20250207	160500	22713735	4775	4775	4775	4775	0
194	20250207	160400	22713735	4775	4775	4775	4775	0
195	20250207	160300	22713735	4775	4775	4775	4775	0
196	20250207	160200	22713735	4775	4775	4775	4775	0
197	20250207	160100	22713735	4775	4775	4775	4775	0
198	20250207	160000	22713735	4775	4775	4775	4775	0
199	20250207	155900	22713735	4775	4775	4775	4775	0
200	20250207	155800	22713735	4775	4775	4775	4775	0
201	20250207	155700	22713735	4775	4775	4775	4775	0
202	20250207	155600	22713735	4775	4775	4775	4775	0
203	20250207	155500	22713735	4775	4775	4775	4775	0
204	20250207	155400	22713735	4775	4775	4775	4775	0
205	20250207	155300	22713735	4775	4775	4775	4775	0
206	20250207	155200	22713735	4775	4775	4775	4775	0
207	20250207	155100	22713735	4775	4775	4775	4775	0
208	20250207	155000	22713735	4775	4775	4775	4775	0
209	20250207	154900	22713735	4775	4775	4775	4775	0
210	20250207	154800	22713735	4775	4775	4775	4775	0
211	20250207	154700	22713735	4775	4775	4775	4775	0
212	20250207	154600	22713735	4775	4775	4775	4775	216
213	20250207	154500	22713735	4775	4775	4775	4775	0
214	20250207	154400	22713735	4775	4775	4775	4775	0
215	20250207	154300	22713735	4775	4775	4775	4775	0
216	20250207	154200	22713735	4775	4775	4775	4775	0
217	20250207	154100	22713735	4775	4775	4775	4775	0
218	20250207	154000	22713735	4775	4775	4775	4775	0
219	20250207	153900	22713735	4775	4775	4775	4775	0
220	20250207	153800	22713735	4775	4775	4775	4775	0
221	20250207	153700	22713735	4775	4775	4775	4775	0
222	20250207	153600	22713735	4775	4775	4775	4775	0
223	20250207	153500	22713735	4775	4775	4775	4775	0
224	20250207	153400	22713735	4775	4775	4775	4775	0
225	20250207	153300	22713735	4775	4775	4775	4775	0
226	20250207	153200	22713735	4775	4775	4775	4775	0
227	20250207	153100	22713735	4775	4775	4775	4775	0
228	20250207	153000	22713735	4775	4775	4775	4775	216
229	20250207	152900	21682335	4770	4770	4770	4770	0
230	20250207	152800	21682335	4770	4770	4770	4770	0
231	20250207	152700	21682335	4770	4770	4770	4770	0
232	20250207	152600	21682335	4770	4770	4770	4770	0
233	20250207	152500	21682335	4770	4770	4770	4770	0
234	20250207	152400	21682335	4770	4770	4770	4770	0
235	20250207	152300	21682335	4770	4770	4770	4770	0
236	20250207	152200	21682335	4770	4770	4770	4770	0
237	20250207	152100	21682335	4770	4770	4770	4770	0
238	20250207	152000	21682335	4770	4770	4770	4770	0
239	20250207	151900	21682335	4770	4750	4770	4750	1366
240	20250207	151800	15193785	4750	4750	4750	4750	0
241	20250207	151700	15193785	4750	4750	4750	4750	0
242	20250207	151600	15193785	4750	4750	4750	4750	0
243	20250207	151500	15193785	4750	4750	4750	4750	0
244	20250207	151400	15193785	4750	4750	4750	4750	0
245	20250207	151300	15193785	4750	4750	4750	4750	0
246	20250207	151200	15193785	4750	4750	4750	4750	0
247	20250207	151100	15193785	4750	4750	4750	4750	0
248	20250207	151000	15193785	4750	4750	4750	4750	0
249	20250207	150900	15193785	4750	4750	4750	4750	0
250	20250207	150800	15193785	4750	4750	4750	4750	0
251	20250207	150700	15193785	4750	4750	4750	4750	0
252	20250207	150600	15193785	4750	4750	4750	4750	0
253	20250207	150500	15193785	4750	4750	4750	4750	5
254	20250207	150400	15170035	4735	4735	4735	4735	0
255	20250207	150300	15170035	4735	4735	4735	4735	0
256	20250207	150200	15170035	4735	4735	4735	4735	1
257	20250207	150100	15165300	4750	4750	4750	4750	0
258	20250207	150000	15165300	4750	4750	4750	4750	30
259	20250207	145900	15022800	4750	4750	4750	4750	0
260	20250207	145800	15022800	4750	4750	4750	4750	0
261	20250207	145700	15022800	4750	4750	4750	4750	0
262	20250207	145600	15022800	4750	4750	4750	4750	0
263	20250207	145500	15022800	4750	4750	4750	4750	0
264	20250207	145400	15022800	4750	4750	4750	4750	5
265	20250207	145300	14999050	4750	4750	4750	4750	0
266	20250207	145200	14999050	4750	4750	4750	4750	0
267	20250207	145100	14999050	4750	4750	4750	4750	0
268	20250207	145000	14999050	4750	4750	4750	4750	0
269	20250207	144900	14999050	4750	4750	4750	4750	0
270	20250207	144800	14999050	4750	4750	4750	4750	0
271	20250207	144700	14999050	4750	4750	4750	4750	0
272	20250207	144600	14999050	4750	4750	4750	4750	0
273	20250207	144500	14999050	4750	4750	4750	4750	0
274	20250207	144400	14999050	4750	4750	4750	4750	0
275	20250207	144300	14999050	4750	4750	4750	4750	0
276	20250207	144200	14999050	4750	4750	4750	4750	0
277	20250207	144100	14999050	4750	4750	4750	4750	0
278	20250207	144000	14999050	4750	4750	4750	4750	0
279	20250207	143900	14999050	4750	4750	4750	4750	0
280	20250207	143800	14999050	4750	4750	4750	4750	0
281	20250207	143700	14999050	4750	4750	4750	4750	200
282	20250207	143600	14049050	4750	4750	4750	4750	0
283	20250207	143500	14049050	4750	4750	4750	4750	145
284	20250207	143400	13360300	4750	4750	4750	4750	0
285	20250207	143300	13360300	4750	4750	4750	4750	0
286	20250207	143200	13360300	4750	4750	4750	4750	0
287	20250207	143100	13360300	4750	4750	4750	4750	0
288	20250207	143000	13360300	4750	4750	4750	4750	0
289	20250207	142900	13360300	4750	4750	4750	4750	0
290	20250207	142800	13360300	4750	4750	4750	4750	0
291	20250207	142700	13360300	4750	4750	4750	4750	0
292	20250207	142600	13360300	4750	4750	4750	4750	0
293	20250207	142500	13360300	4750	4750	4750	4750	0
294	20250207	142400	13360300	4750	4750	4750	4750	0
295	20250207	142300	13360300	4750	4740	4750	4740	10
296	20250207	142200	13312890	4740	4740	4740	4740	1
297	20250207	142100	13308150	4750	4750	4750	4750	0
298	20250207	142000	13308150	4750	4750	4750	4750	0
299	20250207	141900	13308150	4750	4750	4750	4750	0
300	20250207	141800	13308150	4750	4750	4750	4750	0
301	20250207	141700	13308150	4750	4750	4750	4750	0
302	20250207	141600	13308150	4750	4750	4750	4750	0
303	20250207	141500	13308150	4750	4750	4750	4750	0
304	20250207	141400	13308150	4750	4750	4750	4750	0
305	20250207	141300	13308150	4750	4750	4750	4750	0
306	20250207	141200	13308150	4750	4750	4750	4750	0
307	20250207	141100	13308150	4750	4750	4750	4750	0
308	20250207	141000	13308150	4750	4750	4750	4750	0
309	20250207	140900	13308150	4750	4750	4750	4750	1
310	20250207	140800	13303400	4750	4750	4750	4750	2
311	20250207	140700	13293900	4735	4750	4750	4735	53
312	20250207	140600	13042195	4750	4750	4750	4750	0
313	20250207	140500	13042195	4750	4750	4750	4750	0
314	20250207	140400	13042195	4750	4750	4750	4750	0
315	20250207	140300	13042195	4750	4750	4750	4750	0
316	20250207	140200	13042195	4750	4750	4750	4750	0
317	20250207	140100	13042195	4750	4750	4750	4750	1
318	20250207	140000	13037445	4735	4735	4735	4735	0
319	20250207	135900	13037445	4735	4735	4735	4735	0
320	20250207	135800	13037445	4735	4735	4735	4735	0
321	20250207	135700	13037445	4735	4735	4735	4735	0
322	20250207	135600	13037445	4735	4735	4735	4735	0
323	20250207	135500	13037445	4735	4735	4735	4735	0
324	20250207	135400	13037445	4735	4735	4735	4735	0
325	20250207	135300	13037445	4735	4735	4735	4735	0
326	20250207	135200	13037445	4735	4735	4735	4735	0
327	20250207	135100	13037445	4735	4735	4735	4735	0
328	20250207	135000	13037445	4735	4735	4735	4735	0
329	20250207	134900	13037445	4735	4735	4735	4735	20
330	20250207	134800	12942745	4750	4750	4750	4750	0
331	20250207	134700	12942745	4750	4750	4750	4750	0
332	20250207	134600	12942745	4750	4750	4750	4750	0
333	20250207	134500	12942745	4750	4750	4750	4750	0
334	20250207	134400	12942745	4750	4750	4750	4750	1
335	20250207	134300	12937995	4750	4750	4750	4750	0
336	20250207	134200	12937995	4750	4750	4750	4750	0
337	20250207	134100	12937995	4750	4750	4750	4750	0
338	20250207	134000	12937995	4750	4750	4750	4750	5
339	20250207	133900	12914245	4750	4750	4750	4750	0
340	20250207	133800	12914245	4750	4750	4750	4750	0
341	20250207	133700	12914245	4750	4750	4750	4750	0
342	20250207	133600	12914245	4750	4750	4750	4750	0
343	20250207	133500	12914245	4750	4750	4750	4750	2
344	20250207	133400	12904745	4760	4760	4760	4760	0
345	20250207	133300	12904745	4760	4760	4760	4760	0
346	20250207	133200	12904745	4760	4760	4760	4760	0
347	20250207	133100	12904745	4760	4760	4760	4760	0
348	20250207	133000	12904745	4760	4760	4760	4760	0
349	20250207	132900	12904745	4760	4760	4760	4750	3
350	20250207	132800	12890475	4750	4750	4750	4750	0
351	20250207	132700	12890475	4750	4750	4750	4750	0
352	20250207	132600	12890475	4750	4750	4750	4750	3
353	20250207	132500	12876225	4760	4760	4760	4760	0
354	20250207	132400	12876225	4760	4760	4760	4760	0
355	20250207	132300	12876225	4760	4760	4760	4760	0
356	20250207	132200	12876225	4760	4760	4760	4760	0
357	20250207	132100	12876225	4760	4760	4760	4760	16
358	20250207	132000	12800065	4760	4760	4760	4760	0
359	20250207	131900	12800065	4760	4750	4760	4750	10
360	20250207	131800	12752555	4735	4735	4735	4735	0
361	20250207	131700	12752555	4735	4735	4735	4735	0
362	20250207	131600	12752555	4735	4735	4735	4735	0
363	20250207	131500	12752555	4735	4735	4735	4735	0
364	20250207	131400	12752555	4735	4735	4735	4735	0
365	20250207	131300	12752555	4735	4735	4735	4735	0
366	20250207	131200	12752555	4735	4735	4735	4735	0
367	20250207	131100	12752555	4735	4735	4735	4735	0
368	20250207	131000	12752555	4735	4735	4735	4735	0
369	20250207	130900	12752555	4735	4735	4735	4735	3
370	20250207	130800	12738350	4765	4765	4765	4765	0
371	20250207	130700	12738350	4765	4765	4765	4765	0
372	20250207	130600	12738350	4765	4765	4765	4765	0
373	20250207	130500	12738350	4765	4765	4765	4765	0
374	20250207	130400	12738350	4765	4765	4765	4765	0
375	20250207	130300	12738350	4765	4755	4765	4755	71
376	20250207	130200	12400725	4735	4735	4735	4735	334
377	20250207	130100	10819235	4770	4770	4770	4770	0
378	20250207	130000	10819235	4770	4770	4770	4770	0
379	20250207	125900	10819235	4770	4770	4770	4770	0
380	20250207	125800	10819235	4770	4770	4770	4770	0
381	20250207	125700	10819235	4770	4770	4770	4770	0
382	20250207	125600	10819235	4770	4770	4770	4770	0
383	20250207	125500	10819235	4770	4770	4770	4770	0
384	20250207	125400	10819235	4770	4770	4770	4770	0
385	20250207	125300	10819235	4770	4770	4770	4770	0
386	20250207	125200	10819235	4770	4770	4770	4770	209
387	20250207	125100	9822305	4770	4770	4770	4770	0
388	20250207	125000	9822305	4770	4770	4770	4770	0
389	20250207	124900	9822305	4770	4770	4770	4770	0
390	20250207	124800	9822305	4770	4770	4770	4770	0
391	20250207	124700	9822305	4770	4770	4770	4770	0
392	20250207	124600	9822305	4770	4770	4770	4770	0
393	20250207	124500	9822305	4770	4770	4770	4770	0
394	20250207	124400	9822305	4770	4770	4770	4770	0
395	20250207	124300	9822305	4770	4770	4770	4770	0
396	20250207	124200	9822305	4770	4770	4770	4770	0
397	20250207	124100	9822305	4770	4770	4770	4770	10
398	20250207	124000	9774605	4770	4770	4770	4770	0
399	20250207	123900	9774605	4770	4770	4770	4770	0
400	20250207	123800	9774605	4770	4770	4770	4770	0
401	20250207	123700	9774605	4770	4770	4770	4770	0
402	20250207	123600	9774605	4770	4770	4770	4770	0
403	20250207	123500	9774605	4770	4770	4770	4770	0
404	20250207	123400	9774605	4770	4770	4770	4770	0
405	20250207	123300	9774605	4770	4770	4770	4770	0
406	20250207	123200	9774605	4770	4770	4770	4770	0
407	20250207	123100	9774605	4770	4770	4770	4770	0
408	20250207	123000	9774605	4770	4770	4770	4770	0
409	20250207	122900	9774605	4770	4770	4770	4770	0
410	20250207	122800	9774605	4770	4770	4770	4770	0
411	20250207	122700	9774605	4770	4770	4770	4770	0
412	20250207	122600	9774605	4770	4770	4770	4770	0
413	20250207	122500	9774605	4770	4770	4770	4770	0
414	20250207	122400	9774605	4770	4770	4770	4770	0
415	20250207	122300	9774605	4770	4770	4770	4770	0
416	20250207	122200	9774605	4770	4770	4770	4770	0
417	20250207	122100	9774605	4770	4770	4770	4770	0
418	20250207	122000	9774605	4770	4770	4770	4770	0
419	20250207	121900	9774605	4770	4770	4770	4770	0
420	20250207	121800	9774605	4770	4770	4770	4770	0
421	20250207	121700	9774605	4770	4770	4770	4770	0
422	20250207	121600	9774605	4770	4770	4770	4770	0
423	20250207	121500	9774605	4770	4770	4770	4770	0
424	20250207	121400	9774605	4770	4770	4770	4770	0
425	20250207	121300	9774605	4770	4770	4770	4770	0
426	20250207	121200	9774605	4770	4770	4770	4770	0
427	20250207	121100	9774605	4770	4770	4770	4770	0
428	20250207	121000	9774605	4770	4770	4770	4770	0
429	20250207	120900	9774605	4770	4770	4770	4770	0
430	20250207	120800	9774605	4770	4770	4770	4770	0
431	20250207	120700	9774605	4770	4770	4770	4770	0
432	20250207	120600	9774605	4770	4770	4770	4770	0
433	20250207	120500	9774605	4770	4770	4770	4770	0
434	20250207	120400	9774605	4770	4770	4770	4770	10
435	20250207	120300	9726905	4765	4765	4765	4765	3
436	20250207	120200	9712610	4770	4770	4770	4770	0
437	20250207	120100	9712610	4770	4770	4770	4770	0
438	20250207	120000	9712610	4770	4770	4770	4770	0
439	20250207	115900	9712610	4770	4770	4770	4770	0
440	20250207	115800	9712610	4770	4770	4770	4770	0
441	20250207	115700	9712610	4770	4770	4770	4770	0
442	20250207	115600	9712610	4770	4770	4770	4770	0
443	20250207	115500	9712610	4770	4770	4770	4770	0
444	20250207	115400	9712610	4770	4770	4770	4770	0
445	20250207	115300	9712610	4770	4770	4770	4770	0
446	20250207	115200	9712610	4770	4770	4770	4770	42
447	20250207	115100	9512270	4770	4770	4770	4770	0
448	20250207	115000	9512270	4770	4770	4770	4770	0
449	20250207	114900	9512270	4770	4770	4770	4770	0
450	20250207	114800	9512270	4770	4770	4770	4770	0
451	20250207	114700	9512270	4770	4770	4770	4770	0
452	20250207	114600	9512270	4770	4770	4770	4770	3
453	20250207	114500	9497960	4775	4775	4775	4775	0
454	20250207	114400	9497960	4775	4775	4775	4775	0
455	20250207	114300	9497960	4775	4775	4775	4775	0
456	20250207	114200	9497960	4775	4775	4775	4775	0
457	20250207	114100	9497960	4775	4775	4775	4775	0
458	20250207	114000	9497960	4775	4775	4775	4775	0
459	20250207	113900	9497960	4775	4775	4775	4775	0
460	20250207	113800	9497960	4775	4775	4775	4775	0
461	20250207	113700	9497960	4775	4770	4775	4770	10
462	20250207	113600	9450240	4770	4770	4770	4770	4
463	20250207	113500	9431160	4775	4775	4775	4775	0
464	20250207	113400	9431160	4775	4775	4775	4775	0
465	20250207	113300	9431160	4775	4775	4775	4775	0
466	20250207	113200	9431160	4775	4775	4775	4775	0
467	20250207	113100	9431160	4775	4775	4775	4775	0
468	20250207	113000	9431160	4775	4775	4775	4775	0
469	20250207	112900	9431160	4775	4775	4775	4775	0
470	20250207	112800	9431160	4775	4775	4775	4775	0
471	20250207	112700	9431160	4775	4775	4775	4775	0
472	20250207	112600	9431160	4775	4775	4775	4775	0
473	20250207	112500	9431160	4775	4775	4775	4775	0
474	20250207	112400	9431160	4775	4775	4775	4775	0
475	20250207	112300	9431160	4775	4775	4775	4775	0
476	20250207	112200	9431160	4775	4775	4775	4775	0
477	20250207	112100	9431160	4775	4775	4775	4775	0
478	20250207	112000	9431160	4775	4775	4775	4775	0
479	20250207	111900	9431160	4775	4775	4775	4775	0
480	20250207	111800	9431160	4775	4775	4775	4775	0
481	20250207	111700	9431160	4775	4775	4775	4775	0
482	20250207	111600	9431160	4775	4735	4775	4735	2
483	20250207	111500	9421650	4785	4785	4785	4785	0
484	20250207	111400	9421650	4785	4785	4785	4785	0
485	20250207	111300	9421650	4785	4785	4785	4785	0
486	20250207	111200	9421650	4785	4785	4785	4785	0
487	20250207	111100	9421650	4785	4785	4785	4785	0
488	20250207	111000	9421650	4785	4785	4785	4785	0
489	20250207	110900	9421650	4785	4785	4785	4785	0
490	20250207	110800	9421650	4785	4785	4785	4785	0
491	20250207	110700	9421650	4785	4785	4785	4785	0
492	20250207	110600	9421650	4785	4785	4785	4785	0
493	20250207	110500	9421650	4785	4785	4785	4785	0
494	20250207	110400	9421650	4785	4785	4785	4785	0
495	20250207	110300	9421650	4785	4785	4785	4785	0
496	20250207	110200	9421650	4785	4785	4785	4785	0
497	20250207	110100	9421650	4785	4785	4785	4785	0
498	20250207	110000	9421650	4785	4785	4785	4785	0
499	20250207	105900	9421650	4785	4785	4785	4785	0
500	20250207	105800	9421650	4785	4785	4785	4785	0
501	20250207	105700	9421650	4785	4785	4785	4785	0
502	20250207	105600	9421650	4785	4785	4785	4785	0
503	20250207	105500	9421650	4785	4780	4785	4780	11
504	20250207	105400	9369020	4730	4730	4730	4730	0
505	20250207	105300	9369020	4730	4730	4730	4730	298
506	20250207	105200	7959480	4785	4785	4785	4785	0
507	20250207	105100	7959480	4785	4785	4785	4785	0
508	20250207	105000	7959480	4785	4785	4785	4785	0
509	20250207	104900	7959480	4785	4785	4785	4785	0
510	20250207	104800	7959480	4785	4785	4785	4785	0
511	20250207	104700	7959480	4785	4785	4785	4785	0
512	20250207	104600	7959480	4785	4785	4785	4785	0
513	20250207	104500	7959480	4785	4785	4785	4785	0
514	20250207	104400	7959480	4785	4785	4785	4785	0
515	20250207	104300	7959480	4785	4785	4785	4785	0
516	20250207	104200	7959480	4785	4785	4785	4785	0
517	20250207	104100	7959480	4785	4785	4785	4785	0
518	20250207	104000	7959480	4785	4785	4785	4785	0
519	20250207	103900	7959480	4785	4785	4785	4785	0
520	20250207	103800	7959480	4785	4785	4785	4785	10
521	20250207	103700	7911630	4720	4765	4765	4720	1497
522	20250207	103600	819285	4790	4790	4790	4790	0
523	20250207	103500	819285	4790	4790	4790	4790	10
524	20250207	103400	771385	4765	4765	4765	4765	0
525	20250207	103300	771385	4765	4765	4765	4765	0
526	20250207	103200	771385	4765	4765	4765	4765	0
527	20250207	103100	771385	4765	4765	4765	4765	1
528	20250207	103000	766620	4790	4790	4790	4790	0
529	20250207	102900	766620	4790	4790	4790	4790	0
530	20250207	102800	766620	4790	4790	4790	4790	0
531	20250207	102700	766620	4790	4790	4790	4790	1
532	20250207	102600	761830	4790	4790	4790	4790	0
533	20250207	102500	761830	4790	4790	4790	4790	1
534	20250207	102400	757040	4790	4790	4790	4790	0
535	20250207	102300	757040	4790	4790	4790	4790	1
536	20250207	102200	752250	4795	4795	4795	4795	0
537	20250207	102100	752250	4795	4795	4795	4795	0
538	20250207	102000	752250	4795	4795	4795	4795	0
539	20250207	101900	752250	4795	4795	4795	4795	0
540	20250207	101800	752250	4795	4795	4795	4795	0
541	20250207	101700	752250	4795	4795	4795	4795	0
542	20250207	101600	752250	4795	4795	4795	4795	0
543	20250207	101500	752250	4795	4795	4795	4795	0
544	20250207	101400	752250	4795	4795	4795	4795	0
545	20250207	101300	752250	4795	4795	4795	4795	0
546	20250207	101200	752250	4795	4795	4795	4795	0
547	20250207	101100	752250	4795	4795	4795	4795	0
548	20250207	101000	752250	4795	4795	4795	4795	0
549	20250207	100900	752250	4795	4795	4795	4795	16
550	20250207	100800	675530	4795	4795	4795	4795	0
551	20250207	100700	675530	4795	4795	4795	4795	0
552	20250207	100600	675530	4795	4795	4795	4795	0
553	20250207	100500	675530	4795	4795	4795	4795	0
554	20250207	100400	675530	4795	4795	4795	4795	0
555	20250207	100300	675530	4795	4795	4795	4795	0
556	20250207	100200	675530	4795	4795	4795	4795	0
557	20250207	100100	675530	4795	4795	4795	4795	0
558	20250207	100000	675530	4795	4795	4795	4795	0
559	20250207	095900	675530	4795	4795	4795	4795	0
560	20250207	095800	675530	4795	4795	4795	4795	0
561	20250207	095700	675530	4795	4795	4795	4795	1
562	20250207	095600	670735	4760	4760	4760	4760	0
563	20250207	095500	670735	4760	4760	4760	4760	1
564	20250207	095400	665975	4795	4795	4795	4795	0
565	20250207	095300	665975	4795	4795	4795	4795	0
566	20250207	095200	665975	4795	4795	4795	4795	0
567	20250207	095100	665975	4795	4795	4795	4795	0
568	20250207	095000	665975	4795	4795	4795	4795	0
569	20250207	094900	665975	4795	4795	4795	4795	0
570	20250207	094800	665975	4795	4795	4795	4795	0
571	20250207	094700	665975	4795	4795	4795	4795	0
572	20250207	094600	665975	4795	4795	4795	4795	1
573	20250207	094500	661180	4795	4795	4795	4795	3
574	20250207	094400	646795	4795	4795	4795	4795	0
575	20250207	094300	646795	4795	4795	4795	4795	0
576	20250207	094200	646795	4795	4795	4795	4795	0
577	20250207	094100	646795	4795	4795	4795	4795	0
578	20250207	094000	646795	4795	4795	4795	4795	0
579	20250207	093900	646795	4795	4795	4795	4795	0
580	20250207	093800	646795	4795	4795	4795	4795	0
581	20250207	093700	646795	4795	4795	4795	4795	0
582	20250207	093600	646795	4795	4795	4795	4795	0
583	20250207	093500	646795	4795	4795	4795	4795	0
584	20250207	093400	646795	4795	4795	4795	4795	0
585	20250207	093300	646795	4795	4795	4795	4795	0
586	20250207	093200	646795	4795	4795	4795	4795	0
587	20250207	093100	646795	4795	4795	4795	4795	0
588	20250207	093000	646795	4795	4795	4795	4795	0
589	20250207	092900	646795	4795	4795	4795	4795	0
590	20250207	092800	646795	4795	4795	4795	4795	0
591	20250207	092700	646795	4795	4795	4795	4795	0
592	20250207	092600	646795	4795	4795	4795	4795	0
593	20250207	092500	646795	4795	4795	4795	4795	0
594	20250207	092400	646795	4795	4795	4795	4795	0
595	20250207	092300	646795	4795	4795	4795	4795	0
596	20250207	092200	646795	4795	4795	4795	4795	0
597	20250207	092100	646795	4795	4795	4795	4795	0
598	20250207	092000	646795	4795	4795	4795	4795	0
599	20250207	091900	646795	4795	4795	4795	4795	0
600	20250207	091800	646795	4795	4795	4795	4795	0
601	20250207	091700	646795	4795	4795	4795	4795	3
602	20250207	091600	632410	4800	4800	4800	4800	0
603	20250207	091500	632410	4800	4800	4800	4800	0
604	20250207	091400	632410	4800	4800	4800	4800	0
605	20250207	091300	632410	4800	4800	4800	4800	0
606	20250207	091200	632410	4800	4800	4800	4800	1
607	20250207	091100	627610	4760	4760	4760	4760	0
608	20250207	091000	627610	4760	4760	4760	4760	0
609	20250207	090900	627610	4760	4760	4760	4760	6
610	20250207	090800	599050	4760	4760	4760	4760	2
611	20250207	090700	589530	4800	4800	4800	4800	0
612	20250207	090600	589530	4800	4800	4800	4800	100
613	20250207	090500	109530	4810	4810	4810	4810	0
614	20250207	090400	109530	4810	4810	4810	4810	0
615	20250207	090300	109530	4810	4810	4810	4810	1
616	20250207	090200	104720	4760	4760	4760	4760	0
617	20250207	090100	104720	4760	4760	4760	4760	10
618	20250207	090000	57120	4760	4760	4760	4760	12