KissMeData/001560/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183500	293823670	9530	9530	9530	9530	162
3	20250207	183400	293823670	9530	9530	9530	9530	0
4	20250207	183300	293823670	9530	9530	9530	9530	0
5	20250207	183200	293823670	9530	9530	9530	9530	0
6	20250207	183100	293823670	9530	9530	9530	9530	0
7	20250207	183000	293823670	9530	9530	9530	9530	0
8	20250207	182900	293823670	9530	9530	9530	9530	0
9	20250207	182800	293823670	9530	9530	9530	9530	0
10	20250207	182700	293823670	9530	9530	9530	9530	0
11	20250207	182600	293823670	9530	9530	9530	9530	0
12	20250207	182500	293823670	9530	9530	9530	9530	0
13	20250207	182400	293823670	9530	9530	9530	9530	0
14	20250207	182300	293823670	9530	9530	9530	9530	0
15	20250207	182200	293823670	9530	9530	9530	9530	0
16	20250207	182100	293823670	9530	9530	9530	9530	0
17	20250207	182000	293823670	9530	9530	9530	9530	0
18	20250207	181900	293823670	9530	9530	9530	9530	0
19	20250207	181800	293823670	9530	9530	9530	9530	0
20	20250207	181700	293823670	9530	9530	9530	9530	0
21	20250207	181600	293823670	9530	9530	9530	9530	0
22	20250207	181500	293823670	9530	9530	9530	9530	0
23	20250207	181400	293823670	9530	9530	9530	9530	0
24	20250207	181300	293823670	9530	9530	9530	9530	0
25	20250207	181200	293823670	9530	9530	9530	9530	0
26	20250207	181100	293823670	9530	9530	9530	9530	0
27	20250207	181000	293823670	9530	9530	9530	9530	0
28	20250207	180900	293823670	9530	9530	9530	9530	0
29	20250207	180800	293823670	9530	9530	9530	9530	0
30	20250207	180700	293823670	9530	9530	9530	9530	0
31	20250207	180600	293823670	9530	9530	9530	9530	0
32	20250207	180500	293823670	9530	9530	9530	9530	162
33	20250207	180400	293823670	9530	9530	9530	9530	0
34	20250207	180300	293823670	9530	9530	9530	9530	0
35	20250207	180200	293823670	9530	9530	9530	9530	0
36	20250207	180100	293823670	9530	9530	9530	9530	0
37	20250207	180000	293823670	9530	9530	9530	9530	0
38	20250207	175900	293823670	9530	9530	9530	9530	0
39	20250207	175800	293823670	9530	9530	9530	9530	0
40	20250207	175700	293823670	9530	9530	9530	9530	0
41	20250207	175600	293823670	9530	9530	9530	9530	0
42	20250207	175500	293823670	9530	9530	9530	9530	0
43	20250207	175400	293823670	9530	9530	9530	9530	0
44	20250207	175300	293823670	9530	9530	9530	9530	0
45	20250207	175200	293823670	9530	9530	9530	9530	0
46	20250207	175100	293823670	9530	9530	9530	9530	0
47	20250207	175000	293823670	9530	9530	9530	9530	0
48	20250207	174900	293823670	9530	9530	9530	9530	0
49	20250207	174800	293823670	9530	9530	9530	9530	0
50	20250207	174700	293823670	9530	9530	9530	9530	0
51	20250207	174600	293823670	9530	9530	9530	9530	0
52	20250207	174500	293823670	9530	9530	9530	9530	0
53	20250207	174400	293823670	9530	9530	9530	9530	0
54	20250207	174300	293823670	9530	9530	9530	9530	0
55	20250207	174200	293823670	9530	9530	9530	9530	0
56	20250207	174100	293823670	9530	9530	9530	9530	0
57	20250207	174000	293823670	9530	9530	9530	9530	0
58	20250207	173900	293823670	9530	9530	9530	9530	0
59	20250207	173800	293823670	9530	9530	9530	9530	0
60	20250207	173700	293823670	9530	9530	9530	9530	0
61	20250207	173600	293823670	9530	9530	9530	9530	0
62	20250207	173500	293823670	9530	9530	9530	9530	162
63	20250207	173400	293823670	9530	9530	9530	9530	0
64	20250207	173300	293823670	9530	9530	9530	9530	0
65	20250207	173200	293823670	9530	9530	9530	9530	0
66	20250207	173100	293823670	9530	9530	9530	9530	0
67	20250207	173000	293823670	9530	9530	9530	9530	0
68	20250207	172900	293823670	9530	9530	9530	9530	0
69	20250207	172800	293823670	9530	9530	9530	9530	0
70	20250207	172700	293823670	9530	9530	9530	9530	0
71	20250207	172600	293823670	9530	9530	9530	9530	0
72	20250207	172500	293823670	9530	9530	9530	9530	0
73	20250207	172400	293823670	9530	9530	9530	9530	0
74	20250207	172300	293823670	9530	9530	9530	9530	0
75	20250207	172200	293823670	9530	9530	9530	9530	0
76	20250207	172100	293823670	9530	9530	9530	9530	0
77	20250207	172000	293823670	9530	9530	9530	9530	0
78	20250207	171900	293823670	9530	9530	9530	9530	0
79	20250207	171800	293823670	9530	9530	9530	9530	0
80	20250207	171700	293823670	9530	9530	9530	9530	0
81	20250207	171600	293823670	9530	9530	9530	9530	0
82	20250207	171500	293823670	9530	9530	9530	9530	0
83	20250207	171400	293823670	9530	9530	9530	9530	0
84	20250207	171300	293823670	9530	9530	9530	9530	0
85	20250207	171200	293823670	9530	9530	9530	9530	0
86	20250207	171100	293823670	9530	9530	9530	9530	0
87	20250207	171000	293823670	9530	9530	9530	9530	0
88	20250207	170900	293823670	9530	9530	9530	9530	0
89	20250207	170800	293823670	9530	9530	9530	9530	0
90	20250207	170700	293823670	9530	9530	9530	9530	0
91	20250207	170600	293823670	9530	9530	9530	9530	0
92	20250207	170500	293823670	9530	9530	9530	9530	162
93	20250207	170400	293823670	9530	9530	9530	9530	0
94	20250207	170300	293823670	9530	9530	9530	9530	0
95	20250207	170200	293823670	9530	9530	9530	9530	0
96	20250207	170100	293823670	9530	9530	9530	9530	0
97	20250207	170000	293823670	9530	9530	9530	9530	0
98	20250207	165900	293823670	9530	9530	9530	9530	0
99	20250207	165800	293823670	9530	9530	9530	9530	0
100	20250207	165700	293823670	9530	9530	9530	9530	0
101	20250207	165600	293823670	9530	9530	9530	9530	0
102	20250207	165500	293823670	9530	9530	9530	9530	0
103	20250207	165400	293823670	9530	9530	9530	9530	0
104	20250207	165300	293823670	9530	9530	9530	9530	0
105	20250207	165200	293823670	9530	9530	9530	9530	0
106	20250207	165100	293823670	9530	9530	9530	9530	0
107	20250207	165000	293823670	9530	9530	9530	9530	0
108	20250207	164900	293823670	9530	9530	9530	9530	0
109	20250207	164800	293823670	9530	9530	9530	9530	0
110	20250207	164700	293823670	9530	9530	9530	9530	0
111	20250207	164600	293823670	9530	9530	9530	9530	0
112	20250207	164500	293823670	9530	9530	9530	9530	0
113	20250207	164400	293823670	9530	9530	9530	9530	0
114	20250207	164300	293823670	9530	9530	9530	9530	0
115	20250207	164200	293823670	9530	9530	9530	9530	0
116	20250207	164100	293823670	9530	9530	9530	9530	0
117	20250207	164000	293823670	9530	9530	9530	9530	0
118	20250207	163900	293823670	9530	9530	9530	9530	0
119	20250207	163800	293823670	9530	9530	9530	9530	0
120	20250207	163700	293823670	9530	9530	9530	9530	0
121	20250207	163600	293823670	9530	9530	9530	9530	0
122	20250207	163500	293823670	9530	9530	9530	9530	162
123	20250207	163400	293823670	9530	9530	9530	9530	0
124	20250207	163300	293823670	9530	9530	9530	9530	0
125	20250207	163200	293823670	9530	9530	9530	9530	0
126	20250207	163100	293823670	9530	9530	9530	9530	0
127	20250207	163000	293823670	9530	9530	9530	9530	0
128	20250207	162900	293823670	9530	9530	9530	9530	0
129	20250207	162800	293823670	9530	9530	9530	9530	0
130	20250207	162700	293823670	9530	9530	9530	9530	0
131	20250207	162600	293823670	9530	9530	9530	9530	0
132	20250207	162500	293823670	9530	9530	9530	9530	0
133	20250207	162400	293823670	9530	9530	9530	9530	0
134	20250207	162300	293823670	9530	9530	9530	9530	0
135	20250207	162200	293823670	9530	9530	9530	9530	0
136	20250207	162100	293823670	9530	9530	9530	9530	0
137	20250207	162000	293823670	9530	9530	9530	9530	0
138	20250207	161900	293823670	9530	9530	9530	9530	0
139	20250207	161800	293823670	9530	9530	9530	9530	0
140	20250207	161700	293823670	9530	9530	9530	9530	0
141	20250207	161600	293823670	9530	9530	9530	9530	0
142	20250207	161500	293823670	9530	9530	9530	9530	0
143	20250207	161400	293823670	9530	9530	9530	9530	0
144	20250207	161300	293823670	9530	9530	9530	9530	0
145	20250207	161200	293823670	9530	9530	9530	9530	0
146	20250207	161100	293823670	9530	9530	9530	9530	0
147	20250207	161000	293823670	9530	9530	9530	9530	0
148	20250207	160900	293823670	9530	9530	9530	9530	0
149	20250207	160800	293823670	9530	9530	9530	9530	0
150	20250207	160700	293823670	9530	9530	9530	9530	0
151	20250207	160600	293823670	9530	9530	9530	9530	0
152	20250207	160500	293823670	9530	9530	9530	9530	162
153	20250207	160400	293823670	9530	9530	9530	9530	0
154	20250207	160300	293823670	9530	9530	9530	9530	0
155	20250207	160200	293823670	9530	9530	9530	9530	0
156	20250207	160100	293823670	9530	9530	9530	9530	0
157	20250207	160000	293823670	9530	9530	9530	9530	0
158	20250207	155900	293823670	9530	9530	9530	9530	0
159	20250207	155800	293823670	9530	9530	9530	9530	0
160	20250207	155700	293823670	9530	9530	9530	9530	0
161	20250207	155600	293823670	9530	9530	9530	9530	0
162	20250207	155500	293823670	9530	9530	9530	9530	0
163	20250207	155400	293823670	9530	9530	9530	9530	0
164	20250207	155300	293823670	9530	9530	9530	9530	0
165	20250207	155200	293823670	9530	9530	9530	9530	0
166	20250207	155100	293823670	9530	9530	9530	9530	0
167	20250207	155000	293823670	9530	9530	9530	9530	0
168	20250207	154900	293823670	9530	9530	9530	9530	0
169	20250207	154800	293823670	9530	9530	9530	9530	0
170	20250207	154700	293823670	9530	9530	9530	9530	0
171	20250207	154600	293823670	9530	9530	9530	9530	0
172	20250207	154500	293823670	9530	9530	9530	9530	0
173	20250207	154400	293823670	9530	9530	9530	9530	0
174	20250207	154300	293823670	9530	9530	9530	9530	0
175	20250207	154200	293823670	9530	9530	9530	9530	0
176	20250207	154100	293823670	9530	9530	9530	9530	0
177	20250207	154000	293823670	9530	9530	9530	9530	0
178	20250207	153900	293823670	9530	9530	9530	9530	0
179	20250207	153800	293823670	9530	9530	9530	9530	0
180	20250207	153700	293823670	9530	9530	9530	9530	0
181	20250207	153600	293823670	9530	9530	9530	9530	0
182	20250207	153500	293823670	9530	9530	9530	9530	162
183	20250207	153400	293823670	9530	9530	9530	9530	0
184	20250207	153300	293823670	9530	9530	9530	9530	0
185	20250207	153200	293823670	9530	9530	9530	9530	0
186	20250207	153100	293823670	9530	9530	9530	9530	0
187	20250207	153000	293823670	9530	9530	9530	9530	162
188	20250207	152900	292279810	9540	9540	9540	9540	0
189	20250207	152800	292279810	9540	9540	9540	9540	0
190	20250207	152700	292279810	9540	9540	9540	9540	0
191	20250207	152600	292279810	9540	9540	9540	9540	0
192	20250207	152500	292279810	9540	9540	9540	9540	0
193	20250207	152400	292279810	9540	9540	9540	9540	0
194	20250207	152300	292279810	9540	9540	9540	9540	0
195	20250207	152200	292279810	9540	9540	9540	9540	0
196	20250207	152100	292279810	9540	9540	9540	9540	0
197	20250207	152000	292279810	9540	9540	9540	9540	0
198	20250207	151900	292279810	9540	9540	9540	9540	0
199	20250207	151800	292279810	9540	9540	9540	9540	0
200	20250207	151700	292279810	9540	9540	9540	9540	0
201	20250207	151600	292279810	9540	9540	9540	9540	0
202	20250207	151500	292279810	9540	9530	9540	9530	26
203	20250207	151400	292032020	9540	9540	9540	9540	0
204	20250207	151300	292032020	9540	9540	9540	9540	0
205	20250207	151200	292032020	9540	9540	9540	9540	0
206	20250207	151100	292032020	9540	9540	9540	9540	0
207	20250207	151000	292032020	9540	9540	9540	9540	0
208	20250207	150900	292032020	9540	9540	9540	9540	0
209	20250207	150800	292032020	9540	9540	9540	9540	0
210	20250207	150700	292032020	9540	9540	9540	9540	0
211	20250207	150600	292032020	9540	9540	9540	9540	20
212	20250207	150500	291841220	9560	9560	9560	9560	0
213	20250207	150400	291841220	9560	9560	9560	9560	0
214	20250207	150300	291841220	9560	9560	9560	9560	0
215	20250207	150200	291841220	9560	9560	9560	9560	0
216	20250207	150100	291841220	9560	9560	9560	9560	0
217	20250207	150000	291841220	9560	9560	9560	9560	0
218	20250207	145900	291841220	9560	9560	9560	9560	0
219	20250207	145800	291841220	9560	9560	9560	9560	0
220	20250207	145700	291841220	9560	9560	9560	9560	0
221	20250207	145600	291841220	9560	9560	9560	9560	0
222	20250207	145500	291841220	9560	9560	9560	9560	0
223	20250207	145400	291841220	9560	9560	9560	9560	0
224	20250207	145300	291841220	9560	9560	9560	9560	0
225	20250207	145200	291841220	9560	9560	9560	9560	0
226	20250207	145100	291841220	9560	9560	9560	9560	0
227	20250207	145000	291841220	9560	9560	9560	9560	0
228	20250207	144900	291841220	9560	9560	9560	9560	0
229	20250207	144800	291841220	9560	9560	9560	9560	0
230	20250207	144700	291841220	9560	9560	9560	9560	26
231	20250207	144600	291592660	9550	9550	9550	9550	7
232	20250207	144500	291525810	9550	9550	9550	9550	175
233	20250207	144400	289854560	9550	9550	9550	9540	199
234	20250207	144300	287954810	9610	9680	9680	9610	204
235	20250207	144200	285988590	9690	9690	9690	9690	0
236	20250207	144100	285988590	9690	9690	9690	9690	0
237	20250207	144000	285988590	9690	9690	9690	9690	0
238	20250207	143900	285988590	9690	9690	9690	9690	8
239	20250207	143800	285911070	9690	9690	9690	9690	0
240	20250207	143700	285911070	9690	9690	9690	9690	0
241	20250207	143600	285911070	9690	9690	9690	9690	0
242	20250207	143500	285911070	9690	9690	9690	9690	0
243	20250207	143400	285911070	9690	9690	9690	9690	0
244	20250207	143300	285911070	9690	9690	9690	9690	0
245	20250207	143200	285911070	9690	9690	9690	9690	0
246	20250207	143100	285911070	9690	9690	9690	9690	0
247	20250207	143000	285911070	9690	9690	9690	9690	0
248	20250207	142900	285911070	9690	9690	9690	9690	0
249	20250207	142800	285911070	9690	9690	9690	9690	0
250	20250207	142700	285911070	9690	9690	9690	9690	0
251	20250207	142600	285911070	9690	9690	9690	9690	0
252	20250207	142500	285911070	9690	9690	9690	9690	0
253	20250207	142400	285911070	9690	9690	9690	9690	0
254	20250207	142300	285911070	9690	9700	9700	9690	4
255	20250207	142200	285872300	9830	9830	9830	9830	0
256	20250207	142100	285872300	9830	9830	9830	9830	0
257	20250207	142000	285872300	9830	9830	9830	9830	0
258	20250207	141900	285872300	9830	9830	9830	9830	0
259	20250207	141800	285872300	9830	9830	9830	9830	0
260	20250207	141700	285872300	9830	9830	9830	9830	0
261	20250207	141600	285872300	9830	9830	9830	9830	0
262	20250207	141500	285872300	9830	9830	9830	9830	0
263	20250207	141400	285872300	9830	9830	9830	9830	0
264	20250207	141300	285872300	9830	9830	9830	9830	20
265	20250207	141200	285675700	9840	9840	9840	9840	0
266	20250207	141100	285675700	9840	9840	9840	9840	0
267	20250207	141000	285675700	9840	9840	9840	9840	0
268	20250207	140900	285675700	9840	9840	9840	9840	0
269	20250207	140800	285675700	9840	9840	9840	9840	0
270	20250207	140700	285675700	9840	9700	9840	9700	225
271	20250207	140600	283487670	9700	9650	9700	9650	265
272	20250207	140500	280928830	9650	9650	9650	9650	0
273	20250207	140400	280928830	9650	9650	9650	9650	0
274	20250207	140300	280928830	9650	9650	9650	9650	0
275	20250207	140200	280928830	9650	9650	9650	9650	0
276	20250207	140100	280928830	9650	9650	9650	9650	0
277	20250207	140000	280928830	9650	9650	9650	9650	0
278	20250207	135900	280928830	9650	9650	9650	9650	0
279	20250207	135800	280928830	9650	9650	9650	9650	0
280	20250207	135700	280928830	9650	9680	9680	9650	12
281	20250207	135600	280812730	9680	9680	9680	9680	0
282	20250207	135500	280812730	9680	9680	9680	9680	0
283	20250207	135400	280812730	9680	9680	9680	9680	1
284	20250207	135300	280803050	9750	9750	9750	9750	0
285	20250207	135200	280803050	9750	9750	9750	9750	0
286	20250207	135100	280803050	9750	9750	9750	9750	0
287	20250207	135000	280803050	9750	9750	9750	9750	0
288	20250207	134900	280803050	9750	9750	9750	9750	0
289	20250207	134800	280803050	9750	9750	9750	9750	0
290	20250207	134700	280803050	9750	9750	9750	9750	0
291	20250207	134600	280803050	9750	9750	9750	9750	0
292	20250207	134500	280803050	9750	9750	9750	9750	0
293	20250207	134400	280803050	9750	9750	9750	9750	0
294	20250207	134300	280803050	9750	9750	9750	9750	0
295	20250207	134200	280803050	9750	9750	9750	9750	0
296	20250207	134100	280803050	9750	9750	9750	9750	0
297	20250207	134000	280803050	9750	9750	9750	9750	0
298	20250207	133900	280803050	9750	9750	9750	9750	0
299	20250207	133800	280803050	9750	9750	9750	9750	0
300	20250207	133700	280803050	9750	9750	9750	9750	0
301	20250207	133600	280803050	9750	9750	9750	9750	0
302	20250207	133500	280803050	9750	9750	9750	9750	3
303	20250207	133400	280773800	9900	9900	9900	9900	0
304	20250207	133300	280773800	9900	9900	9900	9900	0
305	20250207	133200	280773800	9900	9900	9900	9900	0
306	20250207	133100	280773800	9900	9900	9900	9900	0
307	20250207	133000	280773800	9900	9900	9900	9900	0
308	20250207	132900	280773800	9900	9900	9900	9900	0
309	20250207	132800	280773800	9900	9900	9900	9900	0
310	20250207	132700	280773800	9900	9720	9900	9710	600
311	20250207	132600	274913250	9750	9710	9780	9710	428
312	20250207	132500	270749210	9690	9690	9690	9690	0
313	20250207	132400	270749210	9690	9690	9690	9690	0
314	20250207	132300	270749210	9690	9680	9690	9680	2
315	20250207	132200	270729840	9770	9720	9770	9720	23
316	20250207	132100	270505590	9770	9690	9770	9690	401
317	20250207	132000	266610580	9710	9710	9710	9710	0
318	20250207	131900	266610580	9710	9710	9710	9710	0
319	20250207	131800	266610580	9710	9710	9710	9710	0
320	20250207	131700	266610580	9710	9660	9740	9660	538
321	20250207	131600	261382990	9720	9680	9740	9680	293
322	20250207	131500	258538880	9700	9660	9700	9650	79
323	20250207	131400	257773690	9700	9700	9700	9700	0
324	20250207	131300	257773690	9700	9700	9700	9700	200
325	20250207	131200	255833690	9710	9710	9710	9710	420
326	20250207	131100	251755490	9710	9720	9720	9710	1220
327	20250207	131000	239901290	9730	9770	9770	9730	850
328	20250207	130900	231617760	9810	9820	9830	9810	868
329	20250207	130800	223097950	9830	9810	9900	9810	916
330	20250207	130700	214098350	9820	9770	9890	9770	671
331	20250207	130600	207527770	9770	9660	9770	9660	455
332	20250207	130500	203119190	9680	9700	9700	9680	715
333	20250207	130400	196195890	9700	9690	9700	9690	265
334	20250207	130300	193628000	9690	9680	9760	9680	826
335	20250207	130200	185619550	9620	9700	9700	9620	632
336	20250207	130100	179523650	9700	9530	9700	9500	546
337	20250207	130000	174307210	9540	9610	9610	9540	236
338	20250207	125900	172040890	9620	9620	9620	9620	0
339	20250207	125800	172040890	9620	9640	9640	9620	586
340	20250207	125700	166403530	9680	9680	9680	9680	1
341	20250207	125600	166393850	9700	9710	9710	9700	3
342	20250207	125500	166364740	9740	9740	9740	9740	1
343	20250207	125400	166355000	9690	9760	9760	9680	796
344	20250207	125300	158642530	9760	9650	9760	9650	100
345	20250207	125200	157672330	9650	9640	9650	9640	20
346	20250207	125100	157479480	9650	9650	9650	9650	0
347	20250207	125000	157479480	9650	9640	9650	9640	13
348	20250207	124900	157354140	9640	9640	9640	9640	1
349	20250207	124800	157344500	9640	9560	9650	9560	284
350	20250207	124700	154627750	9560	9560	9560	9560	0
351	20250207	124600	154627750	9560	9560	9560	9560	9
352	20250207	124500	154541710	9560	9560	9560	9560	0
353	20250207	124400	154541710	9560	9560	9560	9560	2
354	20250207	124300	154522590	9560	9560	9560	9560	0
355	20250207	124200	154522590	9560	9560	9560	9560	0
356	20250207	124100	154522590	9560	9560	9560	9560	0
357	20250207	124000	154522590	9560	9560	9560	9560	0
358	20250207	123900	154522590	9560	9590	9590	9550	4
359	20250207	123800	154484340	9580	9580	9580	9580	0
360	20250207	123700	154484340	9580	9580	9580	9580	0
361	20250207	123600	154484340	9580	9580	9580	9580	0
362	20250207	123500	154484340	9580	9580	9580	9580	0
363	20250207	123400	154484340	9580	9580	9580	9580	0
364	20250207	123300	154484340	9580	9580	9580	9580	0
365	20250207	123200	154484340	9580	9580	9580	9580	0
366	20250207	123100	154484340	9580	9580	9580	9580	0
367	20250207	123000	154484340	9580	9580	9580	9580	0
368	20250207	122900	154484340	9580	9580	9580	9580	0
369	20250207	122800	154484340	9580	9580	9580	9580	0
370	20250207	122700	154484340	9580	9580	9580	9580	3
371	20250207	122600	154455600	9580	9580	9580	9580	0
372	20250207	122500	154455600	9580	9580	9580	9580	0
373	20250207	122400	154455600	9580	9580	9580	9580	0
374	20250207	122300	154455600	9580	9580	9580	9580	1
375	20250207	122200	154446020	9650	9650	9650	9650	0
376	20250207	122100	154446020	9650	9650	9650	9650	0
377	20250207	122000	154446020	9650	9650	9650	9650	0
378	20250207	121900	154446020	9650	9650	9650	9650	0
379	20250207	121800	154446020	9650	9650	9650	9650	0
380	20250207	121700	154446020	9650	9650	9650	9650	0
381	20250207	121600	154446020	9650	9650	9650	9650	0
382	20250207	121500	154446020	9650	9650	9650	9650	190
383	20250207	121400	152612520	9650	9530	9650	9530	1309
384	20250207	121300	140097780	9530	9530	9530	9530	0
385	20250207	121200	140097780	9530	9530	9530	9530	0
386	20250207	121100	140097780	9530	9530	9530	9530	0
387	20250207	121000	140097780	9530	9530	9530	9530	0
388	20250207	120900	140097780	9530	9530	9530	9530	0
389	20250207	120800	140097780	9530	9530	9530	9530	0
390	20250207	120700	140097780	9530	9530	9530	9530	0
391	20250207	120600	140097780	9530	9530	9530	9530	0
392	20250207	120500	140097780	9530	9530	9530	9530	0
393	20250207	120400	140097780	9530	9530	9530	9530	0
394	20250207	120300	140097780	9530	9530	9530	9530	0
395	20250207	120200	140097780	9530	9530	9530	9530	0
396	20250207	120100	140097780	9530	9530	9530	9530	0
397	20250207	120000	140097780	9530	9530	9530	9530	0
398	20250207	115900	140097780	9530	9530	9530	9530	8
399	20250207	115800	140021540	9530	9530	9530	9530	0
400	20250207	115700	140021540	9530	9530	9530	9530	0
401	20250207	115600	140021540	9530	9530	9530	9530	0
402	20250207	115500	140021540	9530	9530	9530	9530	0
403	20250207	115400	140021540	9530	9530	9530	9530	0
404	20250207	115300	140021540	9530	9530	9530	9530	0
405	20250207	115200	140021540	9530	9530	9530	9530	0
406	20250207	115100	140021540	9530	9530	9530	9530	0
407	20250207	115000	140021540	9530	9530	9530	9530	0
408	20250207	114900	140021540	9530	9530	9530	9530	0
409	20250207	114800	140021540	9530	9530	9530	9530	0
410	20250207	114700	140021540	9530	9530	9530	9530	0
411	20250207	114600	140021540	9530	9530	9530	9530	0
412	20250207	114500	140021540	9530	9530	9530	9530	0
413	20250207	114400	140021540	9530	9530	9530	9530	0
414	20250207	114300	140021540	9530	9530	9530	9530	0
415	20250207	114200	140021540	9530	9530	9530	9530	0
416	20250207	114100	140021540	9530	9530	9530	9530	0
417	20250207	114000	140021540	9530	9530	9530	9530	0
418	20250207	113900	140021540	9530	9530	9530	9530	0
419	20250207	113800	140021540	9530	9530	9530	9530	0
420	20250207	113700	140021540	9530	9580	9580	9530	429
421	20250207	113600	135911770	9650	9650	9650	9650	0
422	20250207	113500	135911770	9650	9650	9650	9650	0
423	20250207	113400	135911770	9650	9570	9650	9570	500
424	20250207	113300	131125770	9540	9540	9540	9540	0
425	20250207	113200	131125770	9540	9540	9540	9540	0
426	20250207	113100	131125770	9540	9540	9540	9540	1
427	20250207	113000	131116230	9550	9550	9550	9550	0
428	20250207	112900	131116230	9550	9550	9550	9550	1
429	20250207	112800	131106680	9560	9590	9590	9560	3
430	20250207	112700	131077960	9610	9650	9650	9610	403
431	20250207	112600	127189080	9670	9670	9670	9670	0
432	20250207	112500	127189080	9670	9670	9670	9670	420
433	20250207	112400	123127680	9670	9670	9670	9670	0
434	20250207	112300	123127680	9670	9540	9670	9540	860
435	20250207	112200	114889450	9560	9560	9560	9560	1
436	20250207	112100	114879890	9620	9580	9620	9580	23
437	20250207	112000	114658670	9610	9610	9610	9610	1
438	20250207	111900	114649060	9680	9680	9680	9680	0
439	20250207	111800	114649060	9680	9680	9680	9680	0
440	20250207	111700	114649060	9680	9540	9750	9540	903
441	20250207	111600	105974130	9530	9530	9570	9530	24
442	20250207	111500	105745370	9580	9560	9600	9540	14
443	20250207	111400	105611490	9620	9600	9650	9570	7
444	20250207	111300	105544240	9660	9660	9660	9660	3
445	20250207	111200	105515260	9660	9670	9670	9600	402
446	20250207	111100	101655920	9610	9690	9690	9610	803
447	20250207	111000	93934850	9620	9620	9620	9620	200
448	20250207	110900	92010850	9690	9550	9690	9550	1070
449	20250207	110800	81774870	9540	9540	9540	9540	0
450	20250207	110700	81774870	9540	9540	9540	9540	0
451	20250207	110600	81774870	9540	9600	9600	9540	460
452	20250207	110500	77358930	9650	9650	9650	9650	0
453	20250207	110400	77358930	9650	9670	9670	9650	5
454	20250207	110300	77310650	9670	9680	9680	9670	200
455	20250207	110200	75376630	9690	9690	9690	9690	0
456	20250207	110100	75376630	9690	9690	9690	9690	0
457	20250207	110000	75376630	9690	9690	9690	9690	0
458	20250207	105900	75376630	9690	9690	9690	9690	0
459	20250207	105800	75376630	9690	9690	9690	9690	0
460	20250207	105700	75376630	9690	9690	9690	9690	0
461	20250207	105600	75376630	9690	9690	9690	9690	0
462	20250207	105500	75376630	9690	9690	9690	9690	0
463	20250207	105400	75376630	9690	9690	9690	9690	0
464	20250207	105300	75376630	9690	9690	9690	9690	0
465	20250207	105200	75376630	9690	9690	9690	9690	0
466	20250207	105100	75376630	9690	9690	9690	9690	0
467	20250207	105000	75376630	9690	9690	9690	9690	0
468	20250207	104900	75376630	9690	9690	9690	9690	0
469	20250207	104800	75376630	9690	9690	9690	9690	0
470	20250207	104700	75376630	9690	9690	9690	9690	0
471	20250207	104600	75376630	9690	9690	9690	9690	0
472	20250207	104500	75376630	9690	9690	9690	9690	0
473	20250207	104400	75376630	9690	9690	9690	9690	0
474	20250207	104300	75376630	9690	9690	9690	9690	0
475	20250207	104200	75376630	9690	9690	9690	9690	0
476	20250207	104100	75376630	9690	9690	9690	9690	0
477	20250207	104000	75376630	9690	9690	9690	9690	0
478	20250207	103900	75376630	9690	9690	9690	9690	1
479	20250207	103800	75366940	9730	9730	9730	9730	0
480	20250207	103700	75366940	9730	9730	9730	9730	0
481	20250207	103600	75366940	9730	9730	9730	9730	0
482	20250207	103500	75366940	9730	9730	9730	9730	1
483	20250207	103400	75357210	9770	9770	9770	9770	0
484	20250207	103300	75357210	9770	9780	9780	9770	22
485	20250207	103200	75142160	9730	9740	9740	9730	9
486	20250207	103100	75054530	9740	9740	9740	9740	0
487	20250207	103000	75054530	9740	9740	9740	9740	219
488	20250207	102900	72921470	9810	9800	9930	9800	1072
489	20250207	102800	62394220	9800	9630	9800	9630	589
490	20250207	102700	56694450	9630	9540	9630	9540	300
491	20250207	102600	53830140	9490	9510	9510	9490	27
492	20250207	102500	53573660	9520	9530	9530	9520	8
493	20250207	102400	53497430	9590	9510	9590	9510	520
494	20250207	102300	48531910	9520	9560	9560	9520	2
495	20250207	102200	48512830	9690	9690	9690	9690	0
496	20250207	102100	48512830	9690	9570	9690	9570	490
497	20250207	102000	43822810	9540	9540	9540	9540	0
498	20250207	101900	43822810	9540	9580	9610	9540	8
499	20250207	101800	43746110	9590	9590	9590	9590	1
500	20250207	101700	43736520	9620	9620	9620	9620	1
501	20250207	101600	43726900	9650	9650	9650	9650	0
502	20250207	101500	43726900	9650	9650	9650	9650	1
503	20250207	101400	43717250	9690	9690	9690	9690	0
504	20250207	101300	43717250	9690	9690	9690	9690	0
505	20250207	101200	43717250	9690	9690	9690	9690	0
506	20250207	101100	43717250	9690	9690	9690	9690	0
507	20250207	101000	43717250	9690	9690	9690	9690	0
508	20250207	100900	43717250	9690	9690	9690	9690	0
509	20250207	100800	43717250	9690	9570	9690	9570	530
510	20250207	100700	38642190	9520	9540	9540	9520	25
511	20250207	100600	38403950	9550	9560	9560	9550	22
512	20250207	100500	38193640	9580	9610	9610	9580	2
513	20250207	100400	38174450	9640	9640	9640	9640	0
514	20250207	100300	38174450	9640	9640	9640	9640	0
515	20250207	100200	38174450	9640	9640	9640	9640	0
516	20250207	100100	38174450	9640	9640	9640	9640	0
517	20250207	100000	38174450	9640	9640	9640	9640	0
518	20250207	095900	38174450	9640	9640	9640	9640	0
519	20250207	095800	38174450	9640	9640	9640	9640	0
520	20250207	095700	38174450	9640	9640	9640	9640	1
521	20250207	095600	38164810	9650	9650	9650	9650	400
522	20250207	095500	34304810	9660	9660	9660	9660	400
523	20250207	095400	30440810	9670	9670	9670	9670	0
524	20250207	095300	30440810	9670	9670	9670	9670	400
525	20250207	095200	26572810	9670	9670	9670	9670	5
526	20250207	095100	26524460	9670	9680	9680	9670	419
527	20250207	095000	22470540	9750	9580	9750	9550	488
528	20250207	094900	17784970	9590	9600	9600	9590	2
529	20250207	094800	17765780	9610	9610	9610	9610	1
530	20250207	094700	17756170	9610	9610	9610	9610	0
531	20250207	094600	17756170	9610	9610	9610	9610	21
532	20250207	094500	17554360	9620	9620	9620	9620	2
533	20250207	094400	17535120	9660	9670	9670	9660	459
534	20250207	094300	13097180	9670	9690	9750	9670	632
535	20250207	094200	6985380	9690	9610	9690	9610	350
536	20250207	094100	3621570	9600	9600	9600	9600	0
537	20250207	094000	3621570	9600	9600	9600	9600	0
538	20250207	093900	3621570	9600	9600	9600	9600	0
539	20250207	093800	3621570	9600	9600	9600	9600	0
540	20250207	093700	3621570	9600	9600	9600	9600	0
541	20250207	093600	3621570	9600	9600	9600	9600	13
542	20250207	093500	3496770	9610	9610	9610	9610	0
543	20250207	093400	3496770	9610	9610	9610	9610	0
544	20250207	093300	3496770	9610	9610	9610	9610	0
545	20250207	093200	3496770	9610	9610	9610	9610	0
546	20250207	093100	3496770	9610	9610	9610	9610	0
547	20250207	093000	3496770	9610	9610	9610	9610	0
548	20250207	092900	3496770	9610	9610	9610	9610	0
549	20250207	092800	3496770	9610	9610	9610	9610	0
550	20250207	092700	3496770	9610	9610	9610	9610	0
551	20250207	092600	3496770	9610	9610	9610	9610	0
552	20250207	092500	3496770	9610	9610	9610	9610	0
553	20250207	092400	3496770	9610	9610	9610	9610	0
554	20250207	092300	3496770	9610	9610	9610	9610	0
555	20250207	092200	3496770	9610	9610	9610	9610	0
556	20250207	092100	3496770	9610	9610	9610	9610	0
557	20250207	092000	3496770	9610	9610	9610	9610	0
558	20250207	091900	3496770	9610	9610	9610	9610	0
559	20250207	091800	3496770	9610	9610	9610	9610	0
560	20250207	091700	3496770	9610	9610	9610	9610	0
561	20250207	091600	3496770	9610	9610	9610	9610	0
562	20250207	091500	3496770	9610	9610	9610	9610	0
563	20250207	091400	3496770	9610	9610	9610	9610	0
564	20250207	091300	3496770	9610	9610	9610	9610	0
565	20250207	091200	3496770	9610	9610	9610	9610	0
566	20250207	091100	3496770	9610	9610	9610	9610	0
567	20250207	091000	3496770	9610	9610	9610	9610	0
568	20250207	090900	3496770	9610	9610	9610	9610	0
569	20250207	090800	3496770	9610	9610	9610	9610	0
570	20250207	090700	3496770	9610	9610	9610	9610	0
571	20250207	090600	3496770	9610	9610	9610	9610	2
572	20250207	090500	3477550	9530	9530	9530	9530	1
573	20250207	090400	3468020	9600	9600	9600	9600	0
574	20250207	090300	3468020	9600	9600	9600	9600	0
575	20250207	090200	3468020	9600	9620	9620	9600	295
576	20250207	090100	634920	9620	9620	9620	9620	20
577	20250207	090000	442520	9620	9620	9620	9620	46