KissMeData/041930/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192700	175376290	5560	5560	5560	5560	153
3	20250207	192600	175376290	5560	5560	5560	5560	0
4	20250207	192500	175376290	5560	5560	5560	5560	0
5	20250207	192400	175376290	5560	5560	5560	5560	0
6	20250207	192300	175376290	5560	5560	5560	5560	0
7	20250207	192200	175376290	5560	5560	5560	5560	0
8	20250207	192100	175376290	5560	5560	5560	5560	0
9	20250207	192000	175376290	5560	5560	5560	5560	0
10	20250207	191900	175376290	5560	5560	5560	5560	0
11	20250207	191800	175376290	5560	5560	5560	5560	0
12	20250207	191700	175376290	5560	5560	5560	5560	0
13	20250207	191600	175376290	5560	5560	5560	5560	0
14	20250207	191500	175376290	5560	5560	5560	5560	0
15	20250207	191400	175376290	5560	5560	5560	5560	0
16	20250207	191300	175376290	5560	5560	5560	5560	0
17	20250207	191200	175376290	5560	5560	5560	5560	0
18	20250207	191100	175376290	5560	5560	5560	5560	0
19	20250207	191000	175376290	5560	5560	5560	5560	0
20	20250207	190900	175376290	5560	5560	5560	5560	0
21	20250207	190800	175376290	5560	5560	5560	5560	0
22	20250207	190700	175376290	5560	5560	5560	5560	0
23	20250207	190600	175376290	5560	5560	5560	5560	0
24	20250207	190500	175376290	5560	5560	5560	5560	0
25	20250207	190400	175376290	5560	5560	5560	5560	0
26	20250207	190300	175376290	5560	5560	5560	5560	0
27	20250207	190200	175376290	5560	5560	5560	5560	0
28	20250207	190100	175376290	5560	5560	5560	5560	0
29	20250207	190000	175376290	5560	5560	5560	5560	0
30	20250207	185900	175376290	5560	5560	5560	5560	0
31	20250207	185800	175376290	5560	5560	5560	5560	0
32	20250207	185700	175376290	5560	5560	5560	5560	153
33	20250207	185600	175376290	5560	5560	5560	5560	0
34	20250207	185500	175376290	5560	5560	5560	5560	0
35	20250207	185400	175376290	5560	5560	5560	5560	0
36	20250207	185300	175376290	5560	5560	5560	5560	0
37	20250207	185200	175376290	5560	5560	5560	5560	0
38	20250207	185100	175376290	5560	5560	5560	5560	0
39	20250207	185000	175376290	5560	5560	5560	5560	0
40	20250207	184900	175376290	5560	5560	5560	5560	0
41	20250207	184800	175376290	5560	5560	5560	5560	0
42	20250207	184700	175376290	5560	5560	5560	5560	0
43	20250207	184600	175376290	5560	5560	5560	5560	0
44	20250207	184500	175376290	5560	5560	5560	5560	0
45	20250207	184400	175376290	5560	5560	5560	5560	0
46	20250207	184300	175376290	5560	5560	5560	5560	0
47	20250207	184200	175376290	5560	5560	5560	5560	0
48	20250207	184100	175376290	5560	5560	5560	5560	0
49	20250207	184000	175376290	5560	5560	5560	5560	0
50	20250207	183900	175376290	5560	5560	5560	5560	0
51	20250207	183800	175376290	5560	5560	5560	5560	0
52	20250207	183700	175376290	5560	5560	5560	5560	0
53	20250207	183600	175376290	5560	5560	5560	5560	0
54	20250207	183500	175376290	5560	5560	5560	5560	0
55	20250207	183400	175376290	5560	5560	5560	5560	0
56	20250207	183300	175376290	5560	5560	5560	5560	0
57	20250207	183200	175376290	5560	5560	5560	5560	0
58	20250207	183100	175376290	5560	5560	5560	5560	0
59	20250207	183000	175376290	5560	5560	5560	5560	0
60	20250207	182900	175376290	5560	5560	5560	5560	0
61	20250207	182800	175376290	5560	5560	5560	5560	0
62	20250207	182700	175376290	5560	5560	5560	5560	153
63	20250207	182600	175376290	5560	5560	5560	5560	0
64	20250207	182500	175376290	5560	5560	5560	5560	0
65	20250207	182400	175376290	5560	5560	5560	5560	0
66	20250207	182300	175376290	5560	5560	5560	5560	0
67	20250207	182200	175376290	5560	5560	5560	5560	0
68	20250207	182100	175376290	5560	5560	5560	5560	0
69	20250207	182000	175376290	5560	5560	5560	5560	0
70	20250207	181900	175376290	5560	5560	5560	5560	0
71	20250207	181800	175376290	5560	5560	5560	5560	0
72	20250207	181700	175376290	5560	5560	5560	5560	0
73	20250207	181600	175376290	5560	5560	5560	5560	0
74	20250207	181500	175376290	5560	5560	5560	5560	0
75	20250207	181400	175376290	5560	5560	5560	5560	0
76	20250207	181300	175376290	5560	5560	5560	5560	0
77	20250207	181200	175376290	5560	5560	5560	5560	0
78	20250207	181100	175376290	5560	5560	5560	5560	0
79	20250207	181000	175376290	5560	5560	5560	5560	0
80	20250207	180900	175376290	5560	5560	5560	5560	0
81	20250207	180800	175376290	5560	5560	5560	5560	0
82	20250207	180700	175376290	5560	5560	5560	5560	0
83	20250207	180600	175376290	5560	5560	5560	5560	0
84	20250207	180500	175376290	5560	5560	5560	5560	0
85	20250207	180400	175376290	5560	5560	5560	5560	0
86	20250207	180300	175376290	5560	5560	5560	5560	0
87	20250207	180200	175376290	5560	5560	5560	5560	0
88	20250207	180100	175376290	5560	5560	5560	5560	0
89	20250207	180000	175376290	5560	5560	5560	5560	0
90	20250207	175900	175376290	5560	5560	5560	5560	0
91	20250207	175800	175376290	5560	5560	5560	5560	0
92	20250207	175700	175376290	5560	5560	5560	5560	153
93	20250207	175600	175376290	5560	5560	5560	5560	0
94	20250207	175500	175376290	5560	5560	5560	5560	0
95	20250207	175400	175376290	5560	5560	5560	5560	0
96	20250207	175300	175376290	5560	5560	5560	5560	0
97	20250207	175200	175376290	5560	5560	5560	5560	0
98	20250207	175100	175376290	5560	5560	5560	5560	0
99	20250207	175000	175376290	5560	5560	5560	5560	0
100	20250207	174900	175376290	5560	5560	5560	5560	0
101	20250207	174800	175376290	5560	5560	5560	5560	0
102	20250207	174700	175376290	5560	5560	5560	5560	0
103	20250207	174600	175376290	5560	5560	5560	5560	0
104	20250207	174500	175376290	5560	5560	5560	5560	0
105	20250207	174400	175376290	5560	5560	5560	5560	0
106	20250207	174300	175376290	5560	5560	5560	5560	0
107	20250207	174200	175376290	5560	5560	5560	5560	0
108	20250207	174100	175376290	5560	5560	5560	5560	0
109	20250207	174000	175376290	5560	5560	5560	5560	0
110	20250207	173900	175376290	5560	5560	5560	5560	0
111	20250207	173800	175376290	5560	5560	5560	5560	0
112	20250207	173700	175376290	5560	5560	5560	5560	0
113	20250207	173600	175376290	5560	5560	5560	5560	0
114	20250207	173500	175376290	5560	5560	5560	5560	0
115	20250207	173400	175376290	5560	5560	5560	5560	0
116	20250207	173300	175376290	5560	5560	5560	5560	0
117	20250207	173200	175376290	5560	5560	5560	5560	0
118	20250207	173100	175376290	5560	5560	5560	5560	0
119	20250207	173000	175376290	5560	5560	5560	5560	0
120	20250207	172900	175376290	5560	5560	5560	5560	0
121	20250207	172800	175376290	5560	5560	5560	5560	0
122	20250207	172700	175376290	5560	5560	5560	5560	153
123	20250207	172600	175376290	5560	5560	5560	5560	0
124	20250207	172500	175376290	5560	5560	5560	5560	0
125	20250207	172400	175376290	5560	5560	5560	5560	0
126	20250207	172300	175376290	5560	5560	5560	5560	0
127	20250207	172200	175376290	5560	5560	5560	5560	0
128	20250207	172100	175376290	5560	5560	5560	5560	0
129	20250207	172000	175376290	5560	5560	5560	5560	0
130	20250207	171900	175376290	5560	5560	5560	5560	0
131	20250207	171800	175376290	5560	5560	5560	5560	0
132	20250207	171700	175376290	5560	5560	5560	5560	0
133	20250207	171600	175376290	5560	5560	5560	5560	0
134	20250207	171500	175376290	5560	5560	5560	5560	0
135	20250207	171400	175376290	5560	5560	5560	5560	0
136	20250207	171300	175376290	5560	5560	5560	5560	0
137	20250207	171200	175376290	5560	5560	5560	5560	0
138	20250207	171100	175376290	5560	5560	5560	5560	0
139	20250207	171000	175376290	5560	5560	5560	5560	0
140	20250207	170900	175376290	5560	5560	5560	5560	0
141	20250207	170800	175376290	5560	5560	5560	5560	0
142	20250207	170700	175376290	5560	5560	5560	5560	0
143	20250207	170600	175376290	5560	5560	5560	5560	0
144	20250207	170500	175376290	5560	5560	5560	5560	0
145	20250207	170400	175376290	5560	5560	5560	5560	0
146	20250207	170300	175376290	5560	5560	5560	5560	0
147	20250207	170200	175376290	5560	5560	5560	5560	0
148	20250207	170100	175376290	5560	5560	5560	5560	0
149	20250207	170000	175376290	5560	5560	5560	5560	0
150	20250207	165900	175376290	5560	5560	5560	5560	0
151	20250207	165800	175376290	5560	5560	5560	5560	0
152	20250207	165700	175376290	5560	5560	5560	5560	153
153	20250207	165600	175376290	5560	5560	5560	5560	0
154	20250207	165500	175376290	5560	5560	5560	5560	0
155	20250207	165400	175376290	5560	5560	5560	5560	0
156	20250207	165300	175376290	5560	5560	5560	5560	0
157	20250207	165200	175376290	5560	5560	5560	5560	0
158	20250207	165100	175376290	5560	5560	5560	5560	0
159	20250207	165000	175376290	5560	5560	5560	5560	0
160	20250207	164900	175376290	5560	5560	5560	5560	0
161	20250207	164800	175376290	5560	5560	5560	5560	0
162	20250207	164700	175376290	5560	5560	5560	5560	0
163	20250207	164600	175376290	5560	5560	5560	5560	0
164	20250207	164500	175376290	5560	5560	5560	5560	0
165	20250207	164400	175376290	5560	5560	5560	5560	0
166	20250207	164300	175376290	5560	5560	5560	5560	0
167	20250207	164200	175376290	5560	5560	5560	5560	0
168	20250207	164100	175376290	5560	5560	5560	5560	0
169	20250207	164000	175376290	5560	5560	5560	5560	0
170	20250207	163900	175376290	5560	5560	5560	5560	0
171	20250207	163800	175376290	5560	5560	5560	5560	0
172	20250207	163700	175376290	5560	5560	5560	5560	0
173	20250207	163600	175376290	5560	5560	5560	5560	0
174	20250207	163500	175376290	5560	5560	5560	5560	0
175	20250207	163400	175376290	5560	5560	5560	5560	0
176	20250207	163300	175376290	5560	5560	5560	5560	0
177	20250207	163200	175376290	5560	5560	5560	5560	0
178	20250207	163100	175376290	5560	5560	5560	5560	0
179	20250207	163000	175376290	5560	5560	5560	5560	0
180	20250207	162900	175376290	5560	5560	5560	5560	0
181	20250207	162800	175376290	5560	5560	5560	5560	0
182	20250207	162700	175376290	5560	5560	5560	5560	153
183	20250207	162600	175376290	5560	5560	5560	5560	0
184	20250207	162500	175376290	5560	5560	5560	5560	0
185	20250207	162400	175376290	5560	5560	5560	5560	0
186	20250207	162300	175376290	5560	5560	5560	5560	0
187	20250207	162200	175376290	5560	5560	5560	5560	0
188	20250207	162100	175376290	5560	5560	5560	5560	0
189	20250207	162000	175376290	5560	5560	5560	5560	0
190	20250207	161900	175376290	5560	5560	5560	5560	0
191	20250207	161800	175376290	5560	5560	5560	5560	0
192	20250207	161700	175376290	5560	5560	5560	5560	0
193	20250207	161600	175376290	5560	5560	5560	5560	0
194	20250207	161500	175376290	5560	5560	5560	5560	0
195	20250207	161400	175376290	5560	5560	5560	5560	0
196	20250207	161300	175376290	5560	5560	5560	5560	0
197	20250207	161200	175376290	5560	5560	5560	5560	0
198	20250207	161100	175376290	5560	5560	5560	5560	0
199	20250207	161000	175376290	5560	5560	5560	5560	0
200	20250207	160900	175376290	5560	5560	5560	5560	0
201	20250207	160800	175376290	5560	5560	5560	5560	0
202	20250207	160700	175376290	5560	5560	5560	5560	0
203	20250207	160600	175376290	5560	5560	5560	5560	0
204	20250207	160500	175376290	5560	5560	5560	5560	0
205	20250207	160400	175376290	5560	5560	5560	5560	0
206	20250207	160300	175376290	5560	5560	5560	5560	0
207	20250207	160200	175376290	5560	5560	5560	5560	0
208	20250207	160100	175376290	5560	5560	5560	5560	0
209	20250207	160000	175376290	5560	5560	5560	5560	0
210	20250207	155900	175376290	5560	5560	5560	5560	0
211	20250207	155800	175376290	5560	5560	5560	5560	0
212	20250207	155700	175376290	5560	5560	5560	5560	153
213	20250207	155600	175376290	5560	5560	5560	5560	0
214	20250207	155500	175376290	5560	5560	5560	5560	0
215	20250207	155400	175376290	5560	5560	5560	5560	0
216	20250207	155300	175376290	5560	5560	5560	5560	0
217	20250207	155200	175376290	5560	5560	5560	5560	0
218	20250207	155100	175376290	5560	5560	5560	5560	0
219	20250207	155000	175376290	5560	5560	5560	5560	0
220	20250207	154900	175376290	5560	5560	5560	5560	0
221	20250207	154800	175376290	5560	5560	5560	5560	0
222	20250207	154700	175376290	5560	5560	5560	5560	0
223	20250207	154600	175376290	5560	5560	5560	5560	0
224	20250207	154500	175376290	5560	5560	5560	5560	0
225	20250207	154400	175376290	5560	5560	5560	5560	0
226	20250207	154300	175376290	5560	5560	5560	5560	0
227	20250207	154200	175376290	5560	5560	5560	5560	0
228	20250207	154100	175376290	5560	5560	5560	5560	0
229	20250207	154000	175376290	5560	5560	5560	5560	0
230	20250207	153900	175376290	5560	5560	5560	5560	0
231	20250207	153800	175376290	5560	5560	5560	5560	0
232	20250207	153700	175376290	5560	5560	5560	5560	0
233	20250207	153600	175376290	5560	5560	5560	5560	0
234	20250207	153500	175376290	5560	5560	5560	5560	0
235	20250207	153400	175376290	5560	5560	5560	5560	0
236	20250207	153300	175376290	5560	5560	5560	5560	0
237	20250207	153200	175376290	5560	5560	5560	5560	0
238	20250207	153100	175376290	5560	5560	5560	5560	0
239	20250207	153000	175376290	5560	5560	5560	5560	153
240	20250207	152900	174525610	5580	5580	5580	5580	0
241	20250207	152800	174525610	5580	5580	5580	5580	0
242	20250207	152700	174525610	5580	5580	5580	5580	0
243	20250207	152600	174525610	5580	5580	5580	5580	0
244	20250207	152500	174525610	5580	5580	5580	5580	0
245	20250207	152400	174525610	5580	5580	5580	5580	0
246	20250207	152300	174525610	5580	5580	5580	5580	0
247	20250207	152200	174525610	5580	5580	5580	5580	0
248	20250207	152100	174525610	5580	5580	5580	5580	0
249	20250207	152000	174525610	5580	5580	5580	5580	0
250	20250207	151900	174525610	5580	5580	5580	5580	0
251	20250207	151800	174525610	5580	5580	5580	5580	0
252	20250207	151700	174525610	5580	5580	5580	5580	0
253	20250207	151600	174525610	5580	5580	5580	5580	0
254	20250207	151500	174525610	5580	5580	5580	5580	0
255	20250207	151400	174525610	5580	5580	5580	5580	0
256	20250207	151300	174525610	5580	5580	5580	5580	0
257	20250207	151200	174525610	5580	5580	5580	5580	0
258	20250207	151100	174525610	5580	5580	5580	5580	0
259	20250207	151000	174525610	5580	5580	5580	5580	1
260	20250207	150900	174520030	5580	5580	5580	5580	0
261	20250207	150800	174520030	5580	5580	5580	5580	0
262	20250207	150700	174520030	5580	5580	5580	5580	0
263	20250207	150600	174520030	5580	5580	5580	5580	0
264	20250207	150500	174520030	5580	5580	5580	5580	0
265	20250207	150400	174520030	5580	5580	5580	5580	0
266	20250207	150300	174520030	5580	5580	5580	5580	1
267	20250207	150200	174514450	5550	5550	5550	5550	0
268	20250207	150100	174514450	5550	5550	5550	5550	1
269	20250207	150000	174508900	5540	5540	5540	5540	0
270	20250207	145900	174508900	5540	5560	5560	5540	999
271	20250207	145800	168963310	5570	5570	5570	5570	85
272	20250207	145700	168489860	5570	5570	5570	5570	16
273	20250207	145600	168400740	5580	5580	5580	5580	10
274	20250207	145500	168344940	5580	5580	5580	5580	0
275	20250207	145400	168344940	5580	5580	5580	5580	83
276	20250207	145300	167881800	5580	5580	5580	5580	0
277	20250207	145200	167881800	5580	5580	5580	5580	0
278	20250207	145100	167881800	5580	5580	5580	5580	71
279	20250207	145000	167485620	5590	5590	5590	5590	0
280	20250207	144900	167485620	5590	5590	5590	5590	0
281	20250207	144800	167485620	5590	5590	5590	5590	0
282	20250207	144700	167485620	5590	5570	5590	5570	3
283	20250207	144600	167468890	5590	5590	5590	5590	3
284	20250207	144500	167452120	5590	5590	5590	5590	0
285	20250207	144400	167452120	5590	5590	5590	5590	0
286	20250207	144300	167452120	5590	5590	5590	5590	0
287	20250207	144200	167452120	5590	5590	5590	5590	0
288	20250207	144100	167452120	5590	5590	5590	5590	0
289	20250207	144000	167452120	5590	5590	5590	5590	1
290	20250207	143900	167446530	5560	5560	5560	5560	10
291	20250207	143800	167390930	5590	5590	5590	5590	0
292	20250207	143700	167390930	5590	5590	5590	5590	0
293	20250207	143600	167390930	5590	5590	5590	5590	0
294	20250207	143500	167390930	5590	5590	5590	5590	0
295	20250207	143400	167390930	5590	5590	5590	5590	0
296	20250207	143300	167390930	5590	5590	5590	5590	1
297	20250207	143200	167385340	5560	5560	5560	5560	1927
298	20250207	143100	156671220	5560	5560	5560	5560	0
299	20250207	143000	156671220	5560	5560	5560	5560	0
300	20250207	142900	156671220	5560	5560	5560	5560	5
301	20250207	142800	156643420	5560	5560	5560	5560	1
302	20250207	142700	156637860	5560	5560	5560	5560	0
303	20250207	142600	156637860	5560	5560	5560	5560	0
304	20250207	142500	156637860	5560	5560	5560	5560	0
305	20250207	142400	156637860	5560	5560	5560	5560	0
306	20250207	142300	156637860	5560	5560	5560	5560	0
307	20250207	142200	156637860	5560	5560	5560	5560	0
308	20250207	142100	156637860	5560	5550	5560	5550	122
309	20250207	142000	155960750	5550	5550	5550	5550	120
310	20250207	141900	155294750	5550	5550	5550	5550	25
311	20250207	141800	155156000	5550	5550	5550	5550	0
312	20250207	141700	155156000	5550	5550	5550	5550	0
313	20250207	141600	155156000	5550	5550	5550	5550	0
314	20250207	141500	155156000	5550	5550	5550	5550	1
315	20250207	141400	155150450	5560	5560	5560	5560	0
316	20250207	141300	155150450	5560	5560	5560	5560	0
317	20250207	141200	155150450	5560	5560	5560	5560	0
318	20250207	141100	155150450	5560	5560	5560	5560	0
319	20250207	141000	155150450	5560	5550	5560	5550	1001
320	20250207	140900	149594890	5560	5560	5560	5560	1
321	20250207	140800	149589330	5540	5540	5540	5540	1
322	20250207	140700	149583790	5560	5560	5560	5560	0
323	20250207	140600	149583790	5560	5560	5560	5560	50
324	20250207	140500	149305790	5560	5560	5560	5560	0
325	20250207	140400	149305790	5560	5560	5560	5560	0
326	20250207	140300	149305790	5560	5560	5560	5560	0
327	20250207	140200	149305790	5560	5560	5560	5560	0
328	20250207	140100	149305790	5560	5560	5560	5560	0
329	20250207	140000	149305790	5560	5560	5560	5560	0
330	20250207	135900	149305790	5560	5560	5560	5560	0
331	20250207	135800	149305790	5560	5560	5560	5560	1
332	20250207	135700	149300230	5560	5560	5560	5560	0
333	20250207	135600	149300230	5560	5560	5560	5560	0
334	20250207	135500	149300230	5560	5560	5560	5560	0
335	20250207	135400	149300230	5560	5560	5560	5560	0
336	20250207	135300	149300230	5560	5560	5560	5560	0
337	20250207	135200	149300230	5560	5560	5560	5560	0
338	20250207	135100	149300230	5560	5560	5560	5560	0
339	20250207	135000	149300230	5560	5560	5560	5560	0
340	20250207	134900	149300230	5560	5550	5560	5550	200
341	20250207	134800	148190210	5550	5550	5550	5550	0
342	20250207	134700	148190210	5550	5550	5550	5550	0
343	20250207	134600	148190210	5550	5550	5550	5550	0
344	20250207	134500	148190210	5550	5560	5560	5530	4
345	20250207	134400	148168040	5530	5550	5550	5530	1000
346	20250207	134300	142635190	5560	5560	5560	5560	0
347	20250207	134200	142635190	5560	5560	5560	5560	0
348	20250207	134100	142635190	5560	5560	5560	5560	0
349	20250207	134000	142635190	5560	5560	5560	5560	0
350	20250207	133900	142635190	5560	5560	5560	5560	0
351	20250207	133800	142635190	5560	5560	5560	5560	0
352	20250207	133700	142635190	5560	5560	5560	5560	0
353	20250207	133600	142635190	5560	5560	5560	5560	0
354	20250207	133500	142635190	5560	5560	5560	5560	2
355	20250207	133400	142624070	5560	5560	5560	5560	0
356	20250207	133300	142624070	5560	5560	5560	5560	1
357	20250207	133200	142618510	5560	5560	5560	5560	0
358	20250207	133100	142618510	5560	5560	5560	5560	0
359	20250207	133000	142618510	5560	5560	5560	5560	0
360	20250207	132900	142618510	5560	5560	5560	5560	5
361	20250207	132800	142590710	5560	5560	5560	5560	1
362	20250207	132700	142585150	5560	5560	5560	5560	0
363	20250207	132600	142585150	5560	5560	5560	5560	0
364	20250207	132500	142585150	5560	5560	5560	5560	0
365	20250207	132400	142585150	5560	5560	5560	5560	900
366	20250207	132300	137581150	5560	5560	5560	5560	0
367	20250207	132200	137581150	5560	5560	5560	5560	0
368	20250207	132100	137581150	5560	5560	5560	5560	0
369	20250207	132000	137581150	5560	5560	5560	5560	431
370	20250207	131900	135184790	5560	5560	5560	5560	0
371	20250207	131800	135184790	5560	5560	5560	5560	0
372	20250207	131700	135184790	5560	5560	5560	5560	0
373	20250207	131600	135184790	5560	5560	5560	5560	0
374	20250207	131500	135184790	5560	5560	5560	5560	2
375	20250207	131400	135173670	5540	5540	5540	5540	1
376	20250207	131300	135168130	5560	5560	5560	5560	11
377	20250207	131200	135106970	5530	5540	5540	5530	531
378	20250207	131100	132165250	5540	5540	5540	5540	0
379	20250207	131000	132165250	5540	5540	5540	5540	1
380	20250207	130900	132159710	5540	5540	5540	5540	0
381	20250207	130800	132159710	5540	5540	5540	5540	1
382	20250207	130700	132154170	5540	5540	5540	5540	0
383	20250207	130600	132154170	5540	5540	5540	5540	0
384	20250207	130500	132154170	5540	5540	5540	5540	1
385	20250207	130400	132148630	5540	5540	5540	5540	0
386	20250207	130300	132148630	5540	5540	5540	5540	1
387	20250207	130200	132143090	5540	5540	5540	5540	0
388	20250207	130100	132143090	5540	5540	5540	5540	0
389	20250207	130000	132143090	5540	5540	5540	5540	0
390	20250207	125900	132143090	5540	5540	5540	5540	0
391	20250207	125800	132143090	5540	5540	5540	5540	1
392	20250207	125700	132137550	5540	5540	5540	5540	0
393	20250207	125600	132137550	5540	5540	5540	5540	0
394	20250207	125500	132137550	5540	5540	5540	5540	10
395	20250207	125400	132082150	5540	5540	5540	5540	0
396	20250207	125300	132082150	5540	5540	5540	5540	0
397	20250207	125200	132082150	5540	5540	5540	5540	0
398	20250207	125100	132082150	5540	5540	5540	5540	0
399	20250207	125000	132082150	5540	5540	5540	5540	0
400	20250207	124900	132082150	5540	5540	5540	5540	0
401	20250207	124800	132082150	5540	5540	5540	5540	0
402	20250207	124700	132082150	5540	5540	5540	5540	0
403	20250207	124600	132082150	5540	5540	5540	5540	0
404	20250207	124500	132082150	5540	5540	5540	5540	0
405	20250207	124400	132082150	5540	5540	5540	5540	0
406	20250207	124300	132082150	5540	5540	5540	5540	0
407	20250207	124200	132082150	5540	5540	5540	5540	0
408	20250207	124100	132082150	5540	5540	5540	5540	71
409	20250207	124000	131688810	5540	5540	5540	5540	0
410	20250207	123900	131688810	5540	5540	5540	5540	0
411	20250207	123800	131688810	5540	5540	5540	5530	22
412	20250207	123700	131566940	5540	5540	5540	5540	0
413	20250207	123600	131566940	5540	5540	5540	5540	0
414	20250207	123500	131566940	5540	5540	5540	5540	0
415	20250207	123400	131566940	5540	5540	5540	5540	0
416	20250207	123300	131566940	5540	5540	5540	5540	0
417	20250207	123200	131566940	5540	5540	5540	5540	0
418	20250207	123100	131566940	5540	5540	5540	5540	1
419	20250207	123000	131561400	5540	5540	5540	5540	0
420	20250207	122900	131561400	5540	5540	5540	5540	0
421	20250207	122800	131561400	5540	5540	5540	5540	0
422	20250207	122700	131561400	5540	5540	5540	5540	12
423	20250207	122600	131494920	5540	5540	5540	5540	0
424	20250207	122500	131494920	5540	5540	5540	5540	0
425	20250207	122400	131494920	5540	5540	5540	5540	0
426	20250207	122300	131494920	5540	5540	5540	5540	0
427	20250207	122200	131494920	5540	5540	5540	5540	0
428	20250207	122100	131494920	5540	5540	5540	5540	0
429	20250207	122000	131494920	5540	5540	5540	5540	1
430	20250207	121900	131489380	5540	5540	5540	5540	0
431	20250207	121800	131489380	5540	5540	5540	5540	0
432	20250207	121700	131489380	5540	5540	5540	5540	0
433	20250207	121600	131489380	5540	5540	5540	5540	0
434	20250207	121500	131489380	5540	5540	5540	5540	0
435	20250207	121400	131489380	5540	5540	5540	5540	0
436	20250207	121300	131489380	5540	5540	5540	5540	0
437	20250207	121200	131489380	5540	5540	5540	5540	0
438	20250207	121100	131489380	5540	5540	5540	5540	0
439	20250207	121000	131489380	5540	5540	5540	5540	0
440	20250207	120900	131489380	5540	5540	5540	5540	0
441	20250207	120800	131489380	5540	5530	5540	5530	101
442	20250207	120700	130930840	5530	5530	5530	5530	1
443	20250207	120600	130925310	5540	5540	5540	5540	1
444	20250207	120500	130919770	5540	5540	5540	5540	40
445	20250207	120400	130698170	5540	5540	5540	5540	0
446	20250207	120300	130698170	5540	5540	5540	5540	308
447	20250207	120200	128991850	5550	5550	5550	5550	0
448	20250207	120100	128991850	5550	5550	5550	5550	0
449	20250207	120000	128991850	5550	5550	5550	5550	0
450	20250207	115900	128991850	5550	5550	5550	5550	0
451	20250207	115800	128991850	5550	5550	5550	5550	0
452	20250207	115700	128991850	5550	5550	5550	5550	0
453	20250207	115600	128991850	5550	5550	5550	5550	0
454	20250207	115500	128991850	5550	5550	5550	5550	0
455	20250207	115400	128991850	5550	5550	5550	5550	2
456	20250207	115300	128980750	5550	5550	5550	5550	0
457	20250207	115200	128980750	5550	5550	5550	5550	0
458	20250207	115100	128980750	5550	5550	5550	5550	0
459	20250207	115000	128980750	5550	5550	5550	5550	0
460	20250207	114900	128980750	5550	5550	5550	5550	0
461	20250207	114800	128980750	5550	5550	5550	5550	0
462	20250207	114700	128980750	5550	5550	5550	5550	0
463	20250207	114600	128980750	5550	5550	5550	5550	0
464	20250207	114500	128980750	5550	5550	5550	5550	0
465	20250207	114400	128980750	5550	5550	5550	5550	0
466	20250207	114300	128980750	5550	5550	5550	5550	0
467	20250207	114200	128980750	5550	5550	5550	5550	0
468	20250207	114100	128980750	5550	5550	5550	5550	1
469	20250207	114000	128975200	5550	5550	5550	5550	371
470	20250207	113900	126916150	5560	5560	5560	5560	0
471	20250207	113800	126916150	5560	5550	5560	5550	180
472	20250207	113700	125915480	5550	5550	5550	5550	0
473	20250207	113600	125915480	5550	5550	5550	5550	0
474	20250207	113500	125915480	5550	5550	5550	5550	2
475	20250207	113400	125904380	5560	5560	5560	5560	0
476	20250207	113300	125904380	5560	5560	5560	5560	0
477	20250207	113200	125904380	5560	5560	5560	5560	1
478	20250207	113100	125898820	5550	5550	5550	5550	200
479	20250207	113000	124788820	5550	5550	5550	5550	1
480	20250207	112900	124783270	5560	5560	5560	5560	0
481	20250207	112800	124783270	5560	5560	5560	5560	0
482	20250207	112700	124783270	5560	5560	5560	5560	2
483	20250207	112600	124772150	5560	5560	5560	5560	0
484	20250207	112500	124772150	5560	5550	5560	5550	1000
485	20250207	112400	119214400	5550	5550	5550	5550	74
486	20250207	112300	118803700	5550	5550	5550	5550	1
487	20250207	112200	118798150	5550	5550	5550	5550	0
488	20250207	112100	118798150	5550	5550	5550	5550	0
489	20250207	112000	118798150	5550	5550	5550	5550	1
490	20250207	111900	118792600	5550	5550	5550	5550	0
491	20250207	111800	118792600	5550	5550	5550	5550	200
492	20250207	111700	117682600	5550	5550	5550	5550	0
493	20250207	111600	117682600	5550	5550	5550	5550	0
494	20250207	111500	117682600	5550	5550	5550	5550	0
495	20250207	111400	117682600	5550	5550	5550	5550	20
496	20250207	111300	117571600	5550	5550	5550	5550	1
497	20250207	111200	117566050	5550	5550	5550	5550	5
498	20250207	111100	117538300	5550	5550	5550	5550	0
499	20250207	111000	117538300	5550	5550	5550	5550	1
500	20250207	110900	117532750	5540	5540	5540	5540	82
501	20250207	110800	117078470	5540	5540	5540	5540	190
502	20250207	110700	116025870	5540	5540	5540	5540	5
503	20250207	110600	115998170	5530	5530	5530	5530	0
504	20250207	110500	115998170	5530	5530	5540	5530	52
505	20250207	110400	115710530	5540	5540	5540	5540	3
506	20250207	110300	115693910	5540	5540	5540	5540	0
507	20250207	110200	115693910	5540	5550	5550	5540	4
508	20250207	110100	115671730	5530	5530	5530	5530	0
509	20250207	110000	115671730	5530	5530	5530	5530	0
510	20250207	105900	115671730	5530	5540	5540	5530	280
511	20250207	105800	114123270	5540	5540	5540	5540	0
512	20250207	105700	114123270	5540	5540	5540	5540	294
513	20250207	105600	112494510	5540	5540	5540	5540	3
514	20250207	105500	112477890	5540	5540	5540	5540	0
515	20250207	105400	112477890	5540	5540	5540	5540	0
516	20250207	105300	112477890	5540	5540	5540	5540	0
517	20250207	105200	112477890	5540	5540	5540	5540	0
518	20250207	105100	112477890	5540	5540	5540	5540	0
519	20250207	105000	112477890	5540	5540	5540	5540	401
520	20250207	104900	110256350	5540	5540	5540	5540	99
521	20250207	104800	109707890	5540	5530	5540	5530	2
522	20250207	104700	109696820	5550	5550	5550	5550	0
523	20250207	104600	109696820	5550	5550	5550	5550	0
524	20250207	104500	109696820	5550	5550	5550	5550	0
525	20250207	104400	109696820	5550	5550	5550	5550	0
526	20250207	104300	109696820	5550	5550	5550	5550	0
527	20250207	104200	109696820	5550	5550	5550	5550	0
528	20250207	104100	109696820	5550	5550	5550	5550	0
529	20250207	104000	109696820	5550	5550	5550	5550	0
530	20250207	103900	109696820	5550	5540	5550	5530	13
531	20250207	103800	109624790	5550	5550	5550	5550	0
532	20250207	103700	109624790	5550	5550	5550	5550	0
533	20250207	103600	109624790	5550	5550	5550	5550	0
534	20250207	103500	109624790	5550	5550	5550	5550	0
535	20250207	103400	109624790	5550	5550	5550	5550	0
536	20250207	103300	109624790	5550	5550	5550	5550	0
537	20250207	103200	109624790	5550	5550	5550	5550	2
538	20250207	103100	109613690	5550	5550	5550	5550	1
539	20250207	103000	109608140	5530	5530	5530	5530	142
540	20250207	102900	108822880	5530	5530	5530	5530	0
541	20250207	102800	108822880	5530	5520	5530	5520	380
542	20250207	102700	106721490	5530	5530	5530	5530	20
543	20250207	102600	106610890	5530	5530	5530	5530	0
544	20250207	102500	106610890	5530	5530	5530	5530	1
545	20250207	102400	106605360	5530	5530	5530	5530	0
546	20250207	102300	106605360	5530	5530	5530	5530	50
547	20250207	102200	106328860	5530	5530	5530	5530	2
548	20250207	102100	106317800	5530	5530	5530	5530	2
549	20250207	102000	106306740	5530	5530	5530	5530	0
550	20250207	101900	106306740	5530	5530	5530	5530	0
551	20250207	101800	106306740	5530	5530	5530	5530	3
552	20250207	101700	106290150	5530	5530	5530	5530	0
553	20250207	101600	106290150	5530	5530	5530	5530	101
554	20250207	101500	105731620	5530	5550	5550	5530	31
555	20250207	101400	105559590	5550	5550	5550	5550	1
556	20250207	101300	105554040	5550	5550	5550	5550	0
557	20250207	101200	105554040	5550	5550	5550	5550	0
558	20250207	101100	105554040	5550	5550	5550	5550	1
559	20250207	101000	105548490	5530	5530	5530	5530	113
560	20250207	100900	104923600	5530	5530	5530	5530	888
561	20250207	100800	100012960	5550	5550	5550	5550	0
562	20250207	100700	100012960	5550	5550	5550	5550	36
563	20250207	100600	99813160	5550	5550	5550	5550	0
564	20250207	100500	99813160	5550	5550	5550	5550	1
565	20250207	100400	99807610	5550	5550	5550	5550	0
566	20250207	100300	99807610	5550	5550	5550	5550	0
567	20250207	100200	99807610	5550	5550	5550	5550	0
568	20250207	100100	99807610	5550	5550	5550	5550	0
569	20250207	100000	99807610	5550	5550	5550	5550	0
570	20250207	095900	99807610	5550	5550	5550	5550	0
571	20250207	095800	99807610	5550	5550	5550	5550	0
572	20250207	095700	99807610	5550	5550	5550	5550	0
573	20250207	095600	99807610	5550	5550	5550	5550	1
574	20250207	095500	99802060	5540	5540	5540	5540	0
575	20250207	095400	99802060	5540	5540	5540	5540	0
576	20250207	095300	99802060	5540	5540	5540	5540	0
577	20250207	095200	99802060	5540	5540	5540	5540	35
578	20250207	095100	99608160	5550	5550	5550	5550	0
579	20250207	095000	99608160	5550	5550	5550	5550	0
580	20250207	094900	99608160	5550	5550	5550	5550	0
581	20250207	094800	99608160	5550	5550	5550	5550	0
582	20250207	094700	99608160	5550	5550	5550	5540	68
583	20250207	094600	99231310	5540	5550	5550	5540	56
584	20250207	094500	98921020	5550	5550	5550	5550	4
585	20250207	094400	98898820	5560	5560	5560	5560	0
586	20250207	094300	98898820	5560	5560	5560	5560	0
587	20250207	094200	98898820	5560	5560	5560	5560	12
588	20250207	094100	98832100	5560	5560	5560	5560	0
589	20250207	094000	98832100	5560	5560	5560	5560	1
590	20250207	093900	98826540	5530	5530	5530	5530	1
591	20250207	093800	98821010	5560	5560	5560	5560	1
592	20250207	093700	98815450	5530	5530	5530	5530	0
593	20250207	093600	98815450	5530	5560	5560	5530	324
594	20250207	093500	97022640	5550	5550	5550	5550	0
595	20250207	093400	97022640	5550	5550	5550	5550	0
596	20250207	093300	97022640	5550	5550	5550	5550	1447
597	20250207	093200	88991790	5550	5550	5550	5550	801
598	20250207	093100	84546240	5550	5550	5550	5550	301
599	20250207	093000	82875690	5560	5560	5560	5560	0
600	20250207	092900	82875690	5560	5560	5560	5560	185
601	20250207	092800	81847090	5560	5560	5560	5560	0
602	20250207	092700	81847090	5560	5560	5560	5560	16
603	20250207	092600	81758130	5560	5560	5560	5560	1
604	20250207	092500	81752570	5560	5560	5560	5560	140
605	20250207	092400	80974170	5550	5560	5560	5550	147
606	20250207	092300	80156870	5560	5560	5560	5560	506
607	20250207	092200	77343510	5560	5560	5560	5560	1
608	20250207	092100	77337950	5560	5560	5560	5560	86
609	20250207	092000	76859790	5590	5580	5590	5500	8117
610	20250207	091900	32051180	5600	5600	5600	5600	25
611	20250207	091800	31911180	5590	5600	5600	5590	47
612	20250207	091700	31648340	5630	5630	5630	5630	0
613	20250207	091600	31648340	5630	5630	5630	5630	0
614	20250207	091500	31648340	5630	5630	5630	5630	0
615	20250207	091400	31648340	5630	5630	5630	5630	713
616	20250207	091300	27634150	5630	5630	5630	5630	1
617	20250207	091200	27628520	5640	5610	5640	5610	213
618	20250207	091100	26433400	5610	5600	5610	5600	22
619	20250207	091000	26310180	5600	5560	5600	5560	2775
620	20250207	090900	10866060	5560	5600	5600	5560	4
621	20250207	090800	10843780	5570	5600	5600	5570	301
622	20250207	090700	9167180	5570	5570	5570	5570	3
623	20250207	090600	9150470	5600	5590	5600	5570	205
624	20250207	090500	8004550	5590	5580	5590	5580	309
625	20250207	090400	6280290	5570	5570	5570	5570	146
626	20250207	090300	5467070	5570	5570	5570	5570	0
627	20250207	090200	5467070	5570	5570	5570	5570	0
628	20250207	090100	5467070	5570	5560	5570	5560	280
629	20250207	090000	3908680	5560	5560	5560	5560	703