KissMeData/023900/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190900	57187660	9060	9060	9060	9060	121
3	20250205	190800	57187660	9060	9060	9060	9060	0
4	20250205	190700	57187660	9060	9060	9060	9060	0
5	20250205	190600	57187660	9060	9060	9060	9060	0
6	20250205	190500	57187660	9060	9060	9060	9060	0
7	20250205	190400	57187660	9060	9060	9060	9060	0
8	20250205	190300	57187660	9060	9060	9060	9060	0
9	20250205	190200	57187660	9060	9060	9060	9060	0
10	20250205	190100	57187660	9060	9060	9060	9060	0
11	20250205	190000	57187660	9060	9060	9060	9060	0
12	20250205	185900	57187660	9060	9060	9060	9060	0
13	20250205	185800	57187660	9060	9060	9060	9060	0
14	20250205	185700	57187660	9060	9060	9060	9060	0
15	20250205	185600	57187660	9060	9060	9060	9060	0
16	20250205	185500	57187660	9060	9060	9060	9060	0
17	20250205	185400	57187660	9060	9060	9060	9060	0
18	20250205	185300	57187660	9060	9060	9060	9060	0
19	20250205	185200	57187660	9060	9060	9060	9060	0
20	20250205	185100	57187660	9060	9060	9060	9060	0
21	20250205	185000	57187660	9060	9060	9060	9060	0
22	20250205	184900	57187660	9060	9060	9060	9060	0
23	20250205	184800	57187660	9060	9060	9060	9060	0
24	20250205	184700	57187660	9060	9060	9060	9060	0
25	20250205	184600	57187660	9060	9060	9060	9060	0
26	20250205	184500	57187660	9060	9060	9060	9060	0
27	20250205	184400	57187660	9060	9060	9060	9060	0
28	20250205	184300	57187660	9060	9060	9060	9060	0
29	20250205	184200	57187660	9060	9060	9060	9060	0
30	20250205	184100	57187660	9060	9060	9060	9060	0
31	20250205	184000	57187660	9060	9060	9060	9060	0
32	20250205	183900	57187660	9060	9060	9060	9060	121
33	20250205	183800	57187660	9060	9060	9060	9060	0
34	20250205	183700	57187660	9060	9060	9060	9060	0
35	20250205	183600	57187660	9060	9060	9060	9060	0
36	20250205	183500	57187660	9060	9060	9060	9060	0
37	20250205	183400	57187660	9060	9060	9060	9060	0
38	20250205	183300	57187660	9060	9060	9060	9060	0
39	20250205	183200	57187660	9060	9060	9060	9060	0
40	20250205	183100	57187660	9060	9060	9060	9060	0
41	20250205	183000	57187660	9060	9060	9060	9060	0
42	20250205	182900	57187660	9060	9060	9060	9060	0
43	20250205	182800	57187660	9060	9060	9060	9060	0
44	20250205	182700	57187660	9060	9060	9060	9060	0
45	20250205	182600	57187660	9060	9060	9060	9060	0
46	20250205	182500	57187660	9060	9060	9060	9060	0
47	20250205	182400	57187660	9060	9060	9060	9060	0
48	20250205	182300	57187660	9060	9060	9060	9060	0
49	20250205	182200	57187660	9060	9060	9060	9060	0
50	20250205	182100	57187660	9060	9060	9060	9060	0
51	20250205	182000	57187660	9060	9060	9060	9060	0
52	20250205	181900	57187660	9060	9060	9060	9060	0
53	20250205	181800	57187660	9060	9060	9060	9060	0
54	20250205	181700	57187660	9060	9060	9060	9060	0
55	20250205	181600	57187660	9060	9060	9060	9060	0
56	20250205	181500	57187660	9060	9060	9060	9060	0
57	20250205	181400	57187660	9060	9060	9060	9060	0
58	20250205	181300	57187660	9060	9060	9060	9060	0
59	20250205	181200	57187660	9060	9060	9060	9060	0
60	20250205	181100	57187660	9060	9060	9060	9060	0
61	20250205	181000	57187660	9060	9060	9060	9060	0
62	20250205	180900	57187660	9060	9060	9060	9060	121
63	20250205	180800	57187660	9060	9060	9060	9060	0
64	20250205	180700	57187660	9060	9060	9060	9060	0
65	20250205	180600	57187660	9060	9060	9060	9060	0
66	20250205	180500	57187660	9060	9060	9060	9060	0
67	20250205	180400	57187660	9060	9060	9060	9060	0
68	20250205	180300	57187660	9060	9060	9060	9060	0
69	20250205	180200	57187660	9060	9060	9060	9060	0
70	20250205	180100	57187660	9060	9060	9060	9060	0
71	20250205	180000	57187660	9060	9060	9060	9060	0
72	20250205	175900	57187660	9060	9060	9060	9060	0
73	20250205	175800	57187660	9060	9060	9060	9060	0
74	20250205	175700	57187660	9060	9060	9060	9060	0
75	20250205	175600	57187660	9060	9060	9060	9060	0
76	20250205	175500	57187660	9060	9060	9060	9060	0
77	20250205	175400	57187660	9060	9060	9060	9060	0
78	20250205	175300	57187660	9060	9060	9060	9060	0
79	20250205	175200	57187660	9060	9060	9060	9060	0
80	20250205	175100	57187660	9060	9060	9060	9060	0
81	20250205	175000	57187660	9060	9060	9060	9060	0
82	20250205	174900	57187660	9060	9060	9060	9060	0
83	20250205	174800	57187660	9060	9060	9060	9060	0
84	20250205	174700	57187660	9060	9060	9060	9060	0
85	20250205	174600	57187660	9060	9060	9060	9060	0
86	20250205	174500	57187660	9060	9060	9060	9060	0
87	20250205	174400	57187660	9060	9060	9060	9060	0
88	20250205	174300	57187660	9060	9060	9060	9060	0
89	20250205	174200	57187660	9060	9060	9060	9060	0
90	20250205	174100	57187660	9060	9060	9060	9060	0
91	20250205	174000	57187660	9060	9060	9060	9060	0
92	20250205	173900	57187660	9060	9060	9060	9060	121
93	20250205	173800	57187660	9060	9060	9060	9060	0
94	20250205	173700	57187660	9060	9060	9060	9060	0
95	20250205	173600	57187660	9060	9060	9060	9060	0
96	20250205	173500	57187660	9060	9060	9060	9060	0
97	20250205	173400	57187660	9060	9060	9060	9060	0
98	20250205	173300	57187660	9060	9060	9060	9060	0
99	20250205	173200	57187660	9060	9060	9060	9060	0
100	20250205	173100	57187660	9060	9060	9060	9060	0
101	20250205	173000	57187660	9060	9060	9060	9060	0
102	20250205	172900	57187660	9060	9060	9060	9060	0
103	20250205	172800	57187660	9060	9060	9060	9060	0
104	20250205	172700	57187660	9060	9060	9060	9060	0
105	20250205	172600	57187660	9060	9060	9060	9060	0
106	20250205	172500	57187660	9060	9060	9060	9060	0
107	20250205	172400	57187660	9060	9060	9060	9060	0
108	20250205	172300	57187660	9060	9060	9060	9060	0
109	20250205	172200	57187660	9060	9060	9060	9060	0
110	20250205	172100	57187660	9060	9060	9060	9060	0
111	20250205	172000	57187660	9060	9060	9060	9060	0
112	20250205	171900	57187660	9060	9060	9060	9060	0
113	20250205	171800	57187660	9060	9060	9060	9060	0
114	20250205	171700	57187660	9060	9060	9060	9060	0
115	20250205	171600	57187660	9060	9060	9060	9060	0
116	20250205	171500	57187660	9060	9060	9060	9060	0
117	20250205	171400	57187660	9060	9060	9060	9060	0
118	20250205	171300	57187660	9060	9060	9060	9060	0
119	20250205	171200	57187660	9060	9060	9060	9060	0
120	20250205	171100	57187660	9060	9060	9060	9060	0
121	20250205	171000	57187660	9060	9060	9060	9060	0
122	20250205	170900	57187660	9060	9060	9060	9060	121
123	20250205	170800	57187660	9060	9060	9060	9060	0
124	20250205	170700	57187660	9060	9060	9060	9060	0
125	20250205	170600	57187660	9060	9060	9060	9060	0
126	20250205	170500	57187660	9060	9060	9060	9060	0
127	20250205	170400	57187660	9060	9060	9060	9060	0
128	20250205	170300	57187660	9060	9060	9060	9060	0
129	20250205	170200	57187660	9060	9060	9060	9060	0
130	20250205	170100	57187660	9060	9060	9060	9060	0
131	20250205	170000	57187660	9060	9060	9060	9060	0
132	20250205	165900	57187660	9060	9060	9060	9060	0
133	20250205	165800	57187660	9060	9060	9060	9060	0
134	20250205	165700	57187660	9060	9060	9060	9060	0
135	20250205	165600	57187660	9060	9060	9060	9060	0
136	20250205	165500	57187660	9060	9060	9060	9060	0
137	20250205	165400	57187660	9060	9060	9060	9060	0
138	20250205	165300	57187660	9060	9060	9060	9060	0
139	20250205	165200	57187660	9060	9060	9060	9060	0
140	20250205	165100	57187660	9060	9060	9060	9060	0
141	20250205	165000	57187660	9060	9060	9060	9060	0
142	20250205	164900	57187660	9060	9060	9060	9060	0
143	20250205	164800	57187660	9060	9060	9060	9060	0
144	20250205	164700	57187660	9060	9060	9060	9060	0
145	20250205	164600	57187660	9060	9060	9060	9060	0
146	20250205	164500	57187660	9060	9060	9060	9060	0
147	20250205	164400	57187660	9060	9060	9060	9060	0
148	20250205	164300	57187660	9060	9060	9060	9060	0
149	20250205	164200	57187660	9060	9060	9060	9060	0
150	20250205	164100	57187660	9060	9060	9060	9060	0
151	20250205	164000	57187660	9060	9060	9060	9060	0
152	20250205	163900	57187660	9060	9060	9060	9060	121
153	20250205	163800	57187660	9060	9060	9060	9060	0
154	20250205	163700	57187660	9060	9060	9060	9060	0
155	20250205	163600	57187660	9060	9060	9060	9060	0
156	20250205	163500	57187660	9060	9060	9060	9060	0
157	20250205	163400	57187660	9060	9060	9060	9060	0
158	20250205	163300	57187660	9060	9060	9060	9060	0
159	20250205	163200	57187660	9060	9060	9060	9060	0
160	20250205	163100	57187660	9060	9060	9060	9060	0
161	20250205	163000	57187660	9060	9060	9060	9060	0
162	20250205	162900	57187660	9060	9060	9060	9060	0
163	20250205	162800	57187660	9060	9060	9060	9060	0
164	20250205	162700	57187660	9060	9060	9060	9060	0
165	20250205	162600	57187660	9060	9060	9060	9060	0
166	20250205	162500	57187660	9060	9060	9060	9060	0
167	20250205	162400	57187660	9060	9060	9060	9060	0
168	20250205	162300	57187660	9060	9060	9060	9060	0
169	20250205	162200	57187660	9060	9060	9060	9060	0
170	20250205	162100	57187660	9060	9060	9060	9060	0
171	20250205	162000	57187660	9060	9060	9060	9060	0
172	20250205	161900	57187660	9060	9060	9060	9060	0
173	20250205	161800	57187660	9060	9060	9060	9060	0
174	20250205	161700	57187660	9060	9060	9060	9060	0
175	20250205	161600	57187660	9060	9060	9060	9060	0
176	20250205	161500	57187660	9060	9060	9060	9060	0
177	20250205	161400	57187660	9060	9060	9060	9060	0
178	20250205	161300	57187660	9060	9060	9060	9060	0
179	20250205	161200	57187660	9060	9060	9060	9060	0
180	20250205	161100	57187660	9060	9060	9060	9060	0
181	20250205	161000	57187660	9060	9060	9060	9060	0
182	20250205	160900	57187660	9060	9060	9060	9060	121
183	20250205	160800	57187660	9060	9060	9060	9060	0
184	20250205	160700	57187660	9060	9060	9060	9060	0
185	20250205	160600	57187660	9060	9060	9060	9060	0
186	20250205	160500	57187660	9060	9060	9060	9060	0
187	20250205	160400	57187660	9060	9060	9060	9060	0
188	20250205	160300	57187660	9060	9060	9060	9060	0
189	20250205	160200	57187660	9060	9060	9060	9060	0
190	20250205	160100	57187660	9060	9060	9060	9060	0
191	20250205	160000	57187660	9060	9060	9060	9060	0
192	20250205	155900	57187660	9060	9060	9060	9060	0
193	20250205	155800	57187660	9060	9060	9060	9060	0
194	20250205	155700	57187660	9060	9060	9060	9060	0
195	20250205	155600	57187660	9060	9060	9060	9060	0
196	20250205	155500	57187660	9060	9060	9060	9060	0
197	20250205	155400	57187660	9060	9060	9060	9060	0
198	20250205	155300	57187660	9060	9060	9060	9060	0
199	20250205	155200	57187660	9060	9060	9060	9060	0
200	20250205	155100	57187660	9060	9060	9060	9060	0
201	20250205	155000	57187660	9060	9060	9060	9060	0
202	20250205	154900	57187660	9060	9060	9060	9060	0
203	20250205	154800	57187660	9060	9060	9060	9060	0
204	20250205	154700	57187660	9060	9060	9060	9060	0
205	20250205	154600	57187660	9060	9060	9060	9060	0
206	20250205	154500	57187660	9060	9060	9060	9060	0
207	20250205	154400	57187660	9060	9060	9060	9060	0
208	20250205	154300	57187660	9060	9060	9060	9060	0
209	20250205	154200	57187660	9060	9060	9060	9060	0
210	20250205	154100	57187660	9060	9060	9060	9060	0
211	20250205	154000	57187660	9060	9060	9060	9060	0
212	20250205	153900	57187660	9060	9060	9060	9060	121
213	20250205	153800	57187660	9060	9060	9060	9060	0
214	20250205	153700	57187660	9060	9060	9060	9060	0
215	20250205	153600	57187660	9060	9060	9060	9060	0
216	20250205	153500	57187660	9060	9060	9060	9060	0
217	20250205	153400	57187660	9060	9060	9060	9060	0
218	20250205	153300	57187660	9060	9060	9060	9060	0
219	20250205	153200	57187660	9060	9060	9060	9060	0
220	20250205	153100	57187660	9060	9060	9060	9060	0
221	20250205	153000	57187660	9060	9060	9060	9060	121
222	20250205	152900	56091400	9050	9050	9050	9050	0
223	20250205	152800	56091400	9050	9050	9050	9050	0
224	20250205	152700	56091400	9050	9050	9050	9050	0
225	20250205	152600	56091400	9050	9050	9050	9050	0
226	20250205	152500	56091400	9050	9050	9050	9050	0
227	20250205	152400	56091400	9050	9050	9050	9050	0
228	20250205	152300	56091400	9050	9050	9050	9050	0
229	20250205	152200	56091400	9050	9050	9050	9050	0
230	20250205	152100	56091400	9050	9050	9050	9050	0
231	20250205	152000	56091400	9050	9050	9050	9050	0
232	20250205	151900	56091400	9050	9050	9050	9050	0
233	20250205	151800	56091400	9050	9050	9050	9050	0
234	20250205	151700	56091400	9050	9050	9050	9050	0
235	20250205	151600	56091400	9050	9050	9050	9050	0
236	20250205	151500	56091400	9050	9050	9050	9050	0
237	20250205	151400	56091400	9050	9050	9050	9050	15
238	20250205	151300	55955650	9030	9030	9030	9030	0
239	20250205	151200	55955650	9030	9030	9030	9030	0
240	20250205	151100	55955650	9030	9030	9030	9030	1
241	20250205	151000	55946620	9040	9040	9040	9040	0
242	20250205	150900	55946620	9040	9040	9040	9040	0
243	20250205	150800	55946620	9040	9040	9040	9040	0
244	20250205	150700	55946620	9040	9040	9040	9040	0
245	20250205	150600	55946620	9040	9040	9040	9040	0
246	20250205	150500	55946620	9040	9040	9040	9040	0
247	20250205	150400	55946620	9040	9040	9040	9040	0
248	20250205	150300	55946620	9040	9060	9060	9040	306
249	20250205	150200	53179000	9060	9060	9060	9060	0
250	20250205	150100	53179000	9060	9060	9060	9060	0
251	20250205	150000	53179000	9060	9060	9060	9060	0
252	20250205	145900	53179000	9060	9060	9060	9060	0
253	20250205	145800	53179000	9060	9060	9060	9060	0
254	20250205	145700	53179000	9060	9060	9060	9060	0
255	20250205	145600	53179000	9060	9060	9060	9060	0
256	20250205	145500	53179000	9060	9060	9060	9060	0
257	20250205	145400	53179000	9060	9060	9060	9060	0
258	20250205	145300	53179000	9060	9050	9060	9050	6
259	20250205	145200	53124650	9060	9060	9060	9060	29
260	20250205	145100	52861910	9070	9070	9070	9070	2
261	20250205	145000	52843770	9060	9060	9060	9060	10
262	20250205	144900	52753170	9070	9070	9070	9070	0
263	20250205	144800	52753170	9070	9070	9070	9070	0
264	20250205	144700	52753170	9070	9070	9070	9070	2
265	20250205	144600	52735030	9070	9070	9070	9070	0
266	20250205	144500	52735030	9070	9070	9070	9070	0
267	20250205	144400	52735030	9070	9070	9070	9070	0
268	20250205	144300	52735030	9070	9070	9070	9070	0
269	20250205	144200	52735030	9070	9070	9070	9070	4
270	20250205	144100	52698750	9070	9070	9070	9070	0
271	20250205	144000	52698750	9070	9070	9070	9070	0
272	20250205	143900	52698750	9070	9070	9070	9070	0
273	20250205	143800	52698750	9070	9070	9070	9070	10
274	20250205	143700	52608050	9070	9070	9070	9070	3
275	20250205	143600	52580840	9070	9070	9070	9070	0
276	20250205	143500	52580840	9070	9070	9070	9070	1
277	20250205	143400	52571770	9070	9070	9070	9070	8
278	20250205	143300	52499210	9070	9070	9070	9070	0
279	20250205	143200	52499210	9070	9070	9070	9070	0
280	20250205	143100	52499210	9070	9070	9070	9070	0
281	20250205	143000	52499210	9070	9070	9070	9070	3
282	20250205	142900	52472000	9070	9070	9070	9070	0
283	20250205	142800	52472000	9070	9070	9070	9070	0
284	20250205	142700	52472000	9070	9070	9070	9070	0
285	20250205	142600	52472000	9070	9070	9070	9070	0
286	20250205	142500	52472000	9070	9070	9070	9070	0
287	20250205	142400	52472000	9070	9070	9070	9070	0
288	20250205	142300	52472000	9070	9070	9070	9070	0
289	20250205	142200	52472000	9070	9070	9070	9070	0
290	20250205	142100	52472000	9070	9070	9070	9070	0
291	20250205	142000	52472000	9070	9070	9070	9070	0
292	20250205	141900	52472000	9070	9070	9070	9070	0
293	20250205	141800	52472000	9070	9070	9070	9070	0
294	20250205	141700	52472000	9070	9070	9070	9070	0
295	20250205	141600	52472000	9070	9070	9070	9070	0
296	20250205	141500	52472000	9070	9070	9070	9070	0
297	20250205	141400	52472000	9070	9070	9070	9070	0
298	20250205	141300	52472000	9070	9070	9070	9070	0
299	20250205	141200	52472000	9070	9070	9070	9070	0
300	20250205	141100	52472000	9070	9070	9070	9070	0
301	20250205	141000	52472000	9070	9070	9070	9070	0
302	20250205	140900	52472000	9070	9070	9070	9070	0
303	20250205	140800	52472000	9070	9070	9070	9070	0
304	20250205	140700	52472000	9070	9070	9070	9070	0
305	20250205	140600	52472000	9070	9070	9070	9070	0
306	20250205	140500	52472000	9070	9070	9070	9070	0
307	20250205	140400	52472000	9070	9070	9070	9070	0
308	20250205	140300	52472000	9070	9070	9070	9070	0
309	20250205	140200	52472000	9070	9070	9070	9070	0
310	20250205	140100	52472000	9070	9070	9070	9070	0
311	20250205	140000	52472000	9070	9070	9070	9070	9
312	20250205	135900	52390370	9070	9070	9070	9070	0
313	20250205	135800	52390370	9070	9070	9070	9070	0
314	20250205	135700	52390370	9070	9070	9070	9070	2
315	20250205	135600	52372230	9070	9070	9070	9070	0
316	20250205	135500	52372230	9070	9070	9070	9070	0
317	20250205	135400	52372230	9070	9070	9070	9070	0
318	20250205	135300	52372230	9070	9070	9070	9070	0
319	20250205	135200	52372230	9070	9070	9070	9070	0
320	20250205	135100	52372230	9070	9070	9070	9070	35
321	20250205	135000	52054780	9070	9070	9070	9070	0
322	20250205	134900	52054780	9070	9070	9070	9070	0
323	20250205	134800	52054780	9070	9070	9070	9070	0
324	20250205	134700	52054780	9070	9070	9070	9070	0
325	20250205	134600	52054780	9070	9070	9070	9070	0
326	20250205	134500	52054780	9070	9070	9070	9070	4
327	20250205	134400	52018500	9090	9090	9090	9090	0
328	20250205	134300	52018500	9090	9090	9090	9090	0
329	20250205	134200	52018500	9090	9090	9090	9090	0
330	20250205	134100	52018500	9090	9090	9090	9090	0
331	20250205	134000	52018500	9090	9090	9090	9090	0
332	20250205	133900	52018500	9090	9090	9090	9090	0
333	20250205	133800	52018500	9090	9090	9090	9090	0
334	20250205	133700	52018500	9090	9090	9090	9090	0
335	20250205	133600	52018500	9090	9090	9090	9090	0
336	20250205	133500	52018500	9090	9090	9090	9090	0
337	20250205	133400	52018500	9090	9090	9090	9090	0
338	20250205	133300	52018500	9090	9090	9090	9090	0
339	20250205	133200	52018500	9090	9090	9090	9090	0
340	20250205	133100	52018500	9090	9090	9090	9090	0
341	20250205	133000	52018500	9090	9090	9090	9090	0
342	20250205	132900	52018500	9090	9090	9090	9090	0
343	20250205	132800	52018500	9090	9090	9090	9090	0
344	20250205	132700	52018500	9090	9090	9090	9090	0
345	20250205	132600	52018500	9090	9090	9090	9090	0
346	20250205	132500	52018500	9090	9090	9090	9090	0
347	20250205	132400	52018500	9090	9090	9090	9090	14
348	20250205	132300	51891240	9090	9090	9090	9090	0
349	20250205	132200	51891240	9090	9090	9090	9090	0
350	20250205	132100	51891240	9090	9090	9090	9090	0
351	20250205	132000	51891240	9090	9090	9090	9090	0
352	20250205	131900	51891240	9090	9090	9090	9090	4
353	20250205	131800	51854880	9100	9100	9100	9100	0
354	20250205	131700	51854880	9100	9100	9100	9100	0
355	20250205	131600	51854880	9100	9100	9100	9100	0
356	20250205	131500	51854880	9100	9100	9100	9100	0
357	20250205	131400	51854880	9100	9100	9100	9100	0
358	20250205	131300	51854880	9100	9100	9100	9100	0
359	20250205	131200	51854880	9100	9100	9100	9100	0
360	20250205	131100	51854880	9100	9100	9100	9100	0
361	20250205	131000	51854880	9100	9100	9100	9100	0
362	20250205	130900	51854880	9100	9100	9100	9100	0
363	20250205	130800	51854880	9100	9100	9100	9100	0
364	20250205	130700	51854880	9100	9100	9100	9100	0
365	20250205	130600	51854880	9100	9100	9100	9100	0
366	20250205	130500	51854880	9100	9100	9100	9100	12
367	20250205	130400	51745680	9120	9120	9120	9120	0
368	20250205	130300	51745680	9120	9120	9120	9120	0
369	20250205	130200	51745680	9120	9120	9120	9120	0
370	20250205	130100	51745680	9120	9120	9120	9120	1
371	20250205	130000	51736560	9130	9130	9130	9130	0
372	20250205	125900	51736560	9130	9130	9130	9130	0
373	20250205	125800	51736560	9130	9130	9130	9130	0
374	20250205	125700	51736560	9130	9130	9130	9130	0
375	20250205	125600	51736560	9130	9130	9130	9130	0
376	20250205	125500	51736560	9130	9130	9130	9130	0
377	20250205	125400	51736560	9130	9130	9130	9130	0
378	20250205	125300	51736560	9130	9130	9130	9130	0
379	20250205	125200	51736560	9130	9130	9130	9130	0
380	20250205	125100	51736560	9130	9120	9130	9120	22
381	20250205	125000	51535710	9140	9140	9140	9140	0
382	20250205	124900	51535710	9140	9140	9140	9140	0
383	20250205	124800	51535710	9140	9120	9140	9100	138
384	20250205	124700	50278580	9150	9150	9150	9150	2
385	20250205	124600	50260280	9120	9120	9120	9120	0
386	20250205	124500	50260280	9120	9120	9120	9120	1
387	20250205	124400	50251160	9170	9170	9170	9170	0
388	20250205	124300	50251160	9170	9170	9170	9170	0
389	20250205	124200	50251160	9170	9170	9170	9170	0
390	20250205	124100	50251160	9170	9170	9170	9170	0
391	20250205	124000	50251160	9170	9170	9170	9170	0
392	20250205	123900	50251160	9170	9170	9170	9170	0
393	20250205	123800	50251160	9170	9170	9170	9170	0
394	20250205	123700	50251160	9170	9170	9170	9170	728
395	20250205	123600	43575400	9190	9150	9190	9150	895
396	20250205	123500	35367370	9120	9120	9120	9120	1
397	20250205	123400	35358250	9150	9150	9150	9150	0
398	20250205	123300	35358250	9150	9150	9150	9150	0
399	20250205	123200	35358250	9150	9150	9150	9150	0
400	20250205	123100	35358250	9150	9150	9150	9150	2
401	20250205	123000	35339950	9160	9160	9160	9160	0
402	20250205	122900	35339950	9160	9150	9160	9150	16
403	20250205	122800	35193500	9100	9100	9100	9100	15
404	20250205	122700	35057000	9100	9100	9100	9100	0
405	20250205	122600	35057000	9100	9100	9100	9100	0
406	20250205	122500	35057000	9100	9090	9100	9090	251
407	20250205	122400	32775400	9090	9080	9090	9080	99
408	20250205	122300	31875830	9080	9080	9080	9080	0
409	20250205	122200	31875830	9080	9080	9080	9080	0
410	20250205	122100	31875830	9080	9080	9080	9080	0
411	20250205	122000	31875830	9080	9080	9080	9080	0
412	20250205	121900	31875830	9080	9080	9080	9080	0
413	20250205	121800	31875830	9080	9080	9080	9080	0
414	20250205	121700	31875830	9080	9080	9080	9080	0
415	20250205	121600	31875830	9080	9080	9080	9080	3
416	20250205	121500	31848590	9070	9070	9070	9070	0
417	20250205	121400	31848590	9070	9070	9070	9070	0
418	20250205	121300	31848590	9070	9070	9070	9070	0
419	20250205	121200	31848590	9070	9070	9070	9070	0
420	20250205	121100	31848590	9070	9070	9070	9070	3
421	20250205	121000	31821380	9080	9080	9080	9080	200
422	20250205	120900	30005380	9080	9080	9080	9080	0
423	20250205	120800	30005380	9080	9080	9080	9080	0
424	20250205	120700	30005380	9080	9080	9080	9080	0
425	20250205	120600	30005380	9080	9080	9080	9080	0
426	20250205	120500	30005380	9080	9070	9080	9070	156
427	20250205	120400	28590450	9070	9070	9070	9070	3
428	20250205	120300	28563240	9060	9060	9060	9060	0
429	20250205	120200	28563240	9060	9060	9060	9060	0
430	20250205	120100	28563240	9060	9060	9060	9060	0
431	20250205	120000	28563240	9060	9060	9060	9060	0
432	20250205	115900	28563240	9060	9060	9060	9060	0
433	20250205	115800	28563240	9060	9060	9060	9060	0
434	20250205	115700	28563240	9060	9060	9060	9060	0
435	20250205	115600	28563240	9060	9060	9060	9060	0
436	20250205	115500	28563240	9060	9060	9060	9060	1
437	20250205	115400	28554180	9070	9070	9070	9070	0
438	20250205	115300	28554180	9070	9070	9070	9070	0
439	20250205	115200	28554180	9070	9070	9070	9070	0
440	20250205	115100	28554180	9070	9070	9070	9070	1
441	20250205	115000	28545110	9070	9070	9070	9070	0
442	20250205	114900	28545110	9070	9070	9070	9070	0
443	20250205	114800	28545110	9070	9070	9070	9070	0
444	20250205	114700	28545110	9070	9070	9070	9070	0
445	20250205	114600	28545110	9070	9070	9070	9070	0
446	20250205	114500	28545110	9070	9070	9070	9070	0
447	20250205	114400	28545110	9070	9070	9070	9070	0
448	20250205	114300	28545110	9070	9070	9070	9070	3
449	20250205	114200	28517900	9070	9070	9070	9070	0
450	20250205	114100	28517900	9070	9070	9070	9070	0
451	20250205	114000	28517900	9070	9070	9070	9070	0
452	20250205	113900	28517900	9070	9070	9070	9070	3
453	20250205	113800	28490690	9060	9040	9060	9040	53
454	20250205	113700	28011510	9050	9050	9050	9050	1
455	20250205	113600	28002460	9050	9050	9050	9050	0
456	20250205	113500	28002460	9050	9050	9050	9050	0
457	20250205	113400	28002460	9050	9060	9060	9050	20
458	20250205	113300	27821450	9070	9060	9070	9060	8
459	20250205	113200	27748960	9070	9070	9070	9070	0
460	20250205	113100	27748960	9070	9070	9070	9070	0
461	20250205	113000	27748960	9070	9070	9070	9070	0
462	20250205	112900	27748960	9070	9070	9070	9070	0
463	20250205	112800	27748960	9070	9070	9070	9070	0
464	20250205	112700	27748960	9070	9070	9070	9070	0
465	20250205	112600	27748960	9070	9070	9070	9070	0
466	20250205	112500	27748960	9070	9070	9070	9070	0
467	20250205	112400	27748960	9070	9070	9070	9070	0
468	20250205	112300	27748960	9070	9070	9070	9070	0
469	20250205	112200	27748960	9070	9070	9070	9070	0
470	20250205	112100	27748960	9070	9070	9070	9070	0
471	20250205	112000	27748960	9070	9070	9070	9070	0
472	20250205	111900	27748960	9070	9060	9070	9060	6
473	20250205	111800	27694570	9060	9060	9060	9060	8
474	20250205	111700	27622090	9070	9070	9070	9070	0
475	20250205	111600	27622090	9070	9070	9070	9070	1
476	20250205	111500	27613020	9070	9070	9070	9070	0
477	20250205	111400	27613020	9070	9070	9070	9070	0
478	20250205	111300	27613020	9070	9070	9070	9070	0
479	20250205	111200	27613020	9070	9070	9070	9070	0
480	20250205	111100	27613020	9070	9070	9070	9070	0
481	20250205	111000	27613020	9070	9070	9070	9070	0
482	20250205	110900	27613020	9070	9070	9070	9070	0
483	20250205	110800	27613020	9070	9070	9070	9070	0
484	20250205	110700	27613020	9070	9070	9070	9070	0
485	20250205	110600	27613020	9070	9070	9070	9070	0
486	20250205	110500	27613020	9070	9070	9070	9070	0
487	20250205	110400	27613020	9070	9070	9070	9070	6
488	20250205	110300	27558600	9070	9070	9070	9070	0
489	20250205	110200	27558600	9070	9070	9070	9070	0
490	20250205	110100	27558600	9070	9070	9070	9070	0
491	20250205	110000	27558600	9070	9070	9070	9070	0
492	20250205	105900	27558600	9070	9070	9070	9070	0
493	20250205	105800	27558600	9070	9070	9070	9070	0
494	20250205	105700	27558600	9070	9070	9070	9070	0
495	20250205	105600	27558600	9070	9070	9070	9070	0
496	20250205	105500	27558600	9070	9060	9070	9060	4
497	20250205	105400	27522340	9060	9060	9060	9060	1
498	20250205	105300	27513280	9070	9070	9070	9070	0
499	20250205	105200	27513280	9070	9070	9070	9070	3
500	20250205	105100	27486070	9070	9070	9070	9070	57
501	20250205	105000	26969080	9070	9070	9070	9070	0
502	20250205	104900	26969080	9070	9060	9070	9060	403
503	20250205	104800	23316690	9060	9060	9060	9060	1
504	20250205	104700	23307630	9050	9050	9050	9050	0
505	20250205	104600	23307630	9050	9050	9050	9050	0
506	20250205	104500	23307630	9050	9050	9050	9050	0
507	20250205	104400	23307630	9050	9050	9050	9050	0
508	20250205	104300	23307630	9050	9050	9050	9050	0
509	20250205	104200	23307630	9050	9050	9050	9050	47
510	20250205	104100	22882280	9050	9050	9050	9050	0
511	20250205	104000	22882280	9050	9050	9050	9050	0
512	20250205	103900	22882280	9050	9050	9050	9050	0
513	20250205	103800	22882280	9050	9050	9050	9050	0
514	20250205	103700	22882280	9050	9050	9050	9050	0
515	20250205	103600	22882280	9050	9050	9050	9050	0
516	20250205	103500	22882280	9050	9050	9050	9050	0
517	20250205	103400	22882280	9050	9050	9050	9050	0
518	20250205	103300	22882280	9050	9050	9050	9050	0
519	20250205	103200	22882280	9050	9050	9050	9050	0
520	20250205	103100	22882280	9050	9050	9050	9050	3
521	20250205	103000	22855130	9050	9050	9050	9050	0
522	20250205	102900	22855130	9050	9050	9050	9050	0
523	20250205	102800	22855130	9050	9050	9050	9050	0
524	20250205	102700	22855130	9050	9050	9050	9050	0
525	20250205	102600	22855130	9050	9050	9050	9050	0
526	20250205	102500	22855130	9050	9050	9050	9050	0
527	20250205	102400	22855130	9050	9050	9050	9050	2
528	20250205	102300	22837030	9030	9030	9030	9030	0
529	20250205	102200	22837030	9030	9030	9030	9030	0
530	20250205	102100	22837030	9030	9030	9030	9030	0
531	20250205	102000	22837030	9030	9030	9030	9030	0
532	20250205	101900	22837030	9030	9030	9030	9030	0
533	20250205	101800	22837030	9030	9030	9030	9030	0
534	20250205	101700	22837030	9030	9030	9030	9030	0
535	20250205	101600	22837030	9030	9030	9030	9030	0
536	20250205	101500	22837030	9030	9030	9030	9030	0
537	20250205	101400	22837030	9030	9030	9030	9030	0
538	20250205	101300	22837030	9030	9030	9030	9030	0
539	20250205	101200	22837030	9030	9030	9030	9030	1
540	20250205	101100	22828000	9040	9040	9040	9040	56
541	20250205	101000	22321760	9030	9030	9030	9030	52
542	20250205	100900	21852200	9040	9040	9040	9040	0
543	20250205	100800	21852200	9040	9040	9040	9040	1
544	20250205	100700	21843160	9040	9040	9040	9040	1
545	20250205	100600	21834120	9040	9040	9040	9040	0
546	20250205	100500	21834120	9040	9040	9040	9040	0
547	20250205	100400	21834120	9040	9040	9040	9040	0
548	20250205	100300	21834120	9040	9040	9040	9040	9
549	20250205	100200	21752760	9040	9040	9040	9040	0
550	20250205	100100	21752760	9040	9040	9040	9040	0
551	20250205	100000	21752760	9040	9040	9040	9040	2
552	20250205	095900	21734680	9050	9050	9050	9050	0
553	20250205	095800	21734680	9050	9050	9050	9050	0
554	20250205	095700	21734680	9050	9050	9050	9050	0
555	20250205	095600	21734680	9050	9050	9050	9050	5
556	20250205	095500	21689430	9050	9050	9050	9050	2
557	20250205	095400	21671330	9050	9050	9050	9050	0
558	20250205	095300	21671330	9050	9050	9050	9050	112
559	20250205	095200	20657730	9060	9050	9060	9050	11
560	20250205	095100	20558170	9060	9060	9060	9060	0
561	20250205	095000	20558170	9060	9060	9060	9060	3
562	20250205	094900	20530990	9060	9060	9060	9060	0
563	20250205	094800	20530990	9060	9060	9060	9060	0
564	20250205	094700	20530990	9060	9060	9060	9060	0
565	20250205	094600	20530990	9060	9060	9060	9060	1
566	20250205	094500	20521930	9050	9040	9050	9040	261
567	20250205	094400	18162480	9040	9040	9040	9040	1
568	20250205	094300	18153440	9010	9010	9010	9010	0
569	20250205	094200	18153440	9010	9010	9010	9010	0
570	20250205	094100	18153440	9010	9010	9010	9010	0
571	20250205	094000	18153440	9010	9010	9010	9010	0
572	20250205	093900	18153440	9010	9010	9010	9010	0
573	20250205	093800	18153440	9010	9010	9010	9010	0
574	20250205	093700	18153440	9010	9010	9010	9010	20
575	20250205	093600	17973240	9010	9020	9020	9010	224
576	20250205	093500	15953890	9010	9040	9040	9010	309
577	20250205	093400	13165900	9060	9060	9060	9060	0
578	20250205	093300	13165900	9060	9060	9060	9060	0
579	20250205	093200	13165900	9060	9060	9060	9060	0
580	20250205	093100	13165900	9060	9060	9060	9060	0
581	20250205	093000	13165900	9060	9060	9060	9060	0
582	20250205	092900	13165900	9060	9060	9060	9060	0
583	20250205	092800	13165900	9060	9060	9060	9060	3
584	20250205	092700	13138720	9060	9060	9060	9040	16
585	20250205	092600	12993940	9060	9060	9060	9060	2
586	20250205	092500	12975820	9060	9060	9060	9060	50
587	20250205	092400	12522820	9060	9060	9060	9060	0
588	20250205	092300	12522820	9060	9060	9060	9060	0
589	20250205	092200	12522820	9060	9060	9060	9060	5
590	20250205	092100	12477520	9060	9060	9060	9060	218
591	20250205	092000	10502440	9050	9060	9060	9050	5
592	20250205	091900	10457160	9070	9070	9070	9070	0
593	20250205	091800	10457160	9070	9070	9070	9070	0
594	20250205	091700	10457160	9070	9070	9070	9070	0
595	20250205	091600	10457160	9070	9070	9070	9070	0
596	20250205	091500	10457160	9070	9070	9070	9070	0
597	20250205	091400	10457160	9070	9070	9070	9070	0
598	20250205	091300	10457160	9070	9070	9070	9070	0
599	20250205	091200	10457160	9070	9070	9070	9070	7
600	20250205	091100	10393670	9070	9070	9080	9070	47
601	20250205	091000	9967370	9090	9090	9090	9090	0
602	20250205	090900	9967370	9090	9090	9090	9090	1
603	20250205	090800	9958280	9040	9040	9040	9040	0
604	20250205	090700	9958280	9040	9040	9040	9040	0
605	20250205	090600	9958280	9040	9040	9040	9040	0
606	20250205	090500	9958280	9040	9040	9040	9040	100
607	20250205	090400	9054280	9040	9040	9040	9040	0
608	20250205	090300	9054280	9040	9040	9040	9040	0
609	20250205	090200	9054280	9040	9040	9040	9040	0
610	20250205	090100	9054280	9040	9040	9040	9040	0
611	20250205	090000	9054280	9040	9000	9040	9000	1006