KissMeData/005710/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184600	21348500	5830	5830	5830	5830	1050
3	20250205	184500	21348500	5830	5830	5830	5830	0
4	20250205	184400	21348500	5830	5830	5830	5830	0
5	20250205	184300	21348500	5830	5830	5830	5830	0
6	20250205	184200	21348500	5830	5830	5830	5830	0
7	20250205	184100	21348500	5830	5830	5830	5830	0
8	20250205	184000	21348500	5830	5830	5830	5830	0
9	20250205	183900	21348500	5830	5830	5830	5830	0
10	20250205	183800	21348500	5830	5830	5830	5830	0
11	20250205	183700	21348500	5830	5830	5830	5830	0
12	20250205	183600	21348500	5830	5830	5830	5830	0
13	20250205	183500	21348500	5830	5830	5830	5830	0
14	20250205	183400	21348500	5830	5830	5830	5830	0
15	20250205	183300	21348500	5830	5830	5830	5830	0
16	20250205	183200	21348500	5830	5830	5830	5830	0
17	20250205	183100	21348500	5830	5830	5830	5830	0
18	20250205	183000	21348500	5830	5830	5830	5830	0
19	20250205	182900	21348500	5830	5830	5830	5830	0
20	20250205	182800	21348500	5830	5830	5830	5830	0
21	20250205	182700	21348500	5830	5830	5830	5830	0
22	20250205	182600	21348500	5830	5830	5830	5830	0
23	20250205	182500	21348500	5830	5830	5830	5830	0
24	20250205	182400	21348500	5830	5830	5830	5830	0
25	20250205	182300	21348500	5830	5830	5830	5830	0
26	20250205	182200	21348500	5830	5830	5830	5830	0
27	20250205	182100	21348500	5830	5830	5830	5830	0
28	20250205	182000	21348500	5830	5830	5830	5830	0
29	20250205	181900	21348500	5830	5830	5830	5830	0
30	20250205	181800	21348500	5830	5830	5830	5830	0
31	20250205	181700	21348500	5830	5830	5830	5830	0
32	20250205	181600	21348500	5830	5830	5830	5830	1050
33	20250205	181500	21348500	5830	5830	5830	5830	0
34	20250205	181400	21348500	5830	5830	5830	5830	0
35	20250205	181300	21348500	5830	5830	5830	5830	0
36	20250205	181200	21348500	5830	5830	5830	5830	0
37	20250205	181100	21348500	5830	5830	5830	5830	0
38	20250205	181000	21348500	5830	5830	5830	5830	0
39	20250205	180900	21348500	5830	5830	5830	5830	0
40	20250205	180800	21348500	5830	5830	5830	5830	0
41	20250205	180700	21348500	5830	5830	5830	5830	0
42	20250205	180600	21348500	5830	5830	5830	5830	0
43	20250205	180500	21348500	5830	5830	5830	5830	0
44	20250205	180400	21348500	5830	5830	5830	5830	0
45	20250205	180300	21348500	5830	5830	5830	5830	0
46	20250205	180200	21348500	5830	5830	5830	5830	0
47	20250205	180100	21348500	5830	5830	5830	5830	0
48	20250205	180000	21348500	5830	5830	5830	5830	0
49	20250205	175900	21348500	5830	5830	5830	5830	0
50	20250205	175800	21348500	5830	5830	5830	5830	0
51	20250205	175700	21348500	5830	5830	5830	5830	0
52	20250205	175600	21348500	5830	5830	5830	5830	0
53	20250205	175500	21348500	5830	5830	5830	5830	0
54	20250205	175400	21348500	5830	5830	5830	5830	0
55	20250205	175300	21348500	5830	5830	5830	5830	0
56	20250205	175200	21348500	5830	5830	5830	5830	0
57	20250205	175100	21348500	5830	5830	5830	5830	0
58	20250205	175000	21348500	5830	5830	5830	5830	0
59	20250205	174900	21348500	5830	5830	5830	5830	0
60	20250205	174800	21348500	5830	5830	5830	5830	0
61	20250205	174700	21348500	5830	5830	5830	5830	0
62	20250205	174600	21348500	5830	5830	5830	5830	1050
63	20250205	174500	21348500	5830	5830	5830	5830	0
64	20250205	174400	21348500	5830	5830	5830	5830	0
65	20250205	174300	21348500	5830	5830	5830	5830	0
66	20250205	174200	21348500	5830	5830	5830	5830	0
67	20250205	174100	21348500	5830	5830	5830	5830	0
68	20250205	174000	21348500	5830	5830	5830	5830	0
69	20250205	173900	21348500	5830	5830	5830	5830	0
70	20250205	173800	21348500	5830	5830	5830	5830	0
71	20250205	173700	21348500	5830	5830	5830	5830	0
72	20250205	173600	21348500	5830	5830	5830	5830	0
73	20250205	173500	21348500	5830	5830	5830	5830	0
74	20250205	173400	21348500	5830	5830	5830	5830	0
75	20250205	173300	21348500	5830	5830	5830	5830	0
76	20250205	173200	21348500	5830	5830	5830	5830	0
77	20250205	173100	21348500	5830	5830	5830	5830	0
78	20250205	173000	21348500	5830	5830	5830	5830	0
79	20250205	172900	21348500	5830	5830	5830	5830	0
80	20250205	172800	21348500	5830	5830	5830	5830	0
81	20250205	172700	21348500	5830	5830	5830	5830	0
82	20250205	172600	21348500	5830	5830	5830	5830	0
83	20250205	172500	21348500	5830	5830	5830	5830	0
84	20250205	172400	21348500	5830	5830	5830	5830	0
85	20250205	172300	21348500	5830	5830	5830	5830	0
86	20250205	172200	21348500	5830	5830	5830	5830	0
87	20250205	172100	21348500	5830	5830	5830	5830	0
88	20250205	172000	21348500	5830	5830	5830	5830	0
89	20250205	171900	21348500	5830	5830	5830	5830	0
90	20250205	171800	21348500	5830	5830	5830	5830	0
91	20250205	171700	21348500	5830	5830	5830	5830	0
92	20250205	171600	21348500	5830	5830	5830	5830	1050
93	20250205	171500	21348500	5830	5830	5830	5830	0
94	20250205	171400	21348500	5830	5830	5830	5830	0
95	20250205	171300	21348500	5830	5830	5830	5830	0
96	20250205	171200	21348500	5830	5830	5830	5830	0
97	20250205	171100	21348500	5830	5830	5830	5830	0
98	20250205	171000	21348500	5830	5830	5830	5830	0
99	20250205	170900	21348500	5830	5830	5830	5830	0
100	20250205	170800	21348500	5830	5830	5830	5830	0
101	20250205	170700	21348500	5830	5830	5830	5830	0
102	20250205	170600	21348500	5830	5830	5830	5830	0
103	20250205	170500	21348500	5830	5830	5830	5830	0
104	20250205	170400	21348500	5830	5830	5830	5830	0
105	20250205	170300	21348500	5830	5830	5830	5830	0
106	20250205	170200	21348500	5830	5830	5830	5830	0
107	20250205	170100	21348500	5830	5830	5830	5830	0
108	20250205	170000	21348500	5830	5830	5830	5830	0
109	20250205	165900	21348500	5830	5830	5830	5830	0
110	20250205	165800	21348500	5830	5830	5830	5830	0
111	20250205	165700	21348500	5830	5830	5830	5830	0
112	20250205	165600	21348500	5830	5830	5830	5830	0
113	20250205	165500	21348500	5830	5830	5830	5830	0
114	20250205	165400	21348500	5830	5830	5830	5830	0
115	20250205	165300	21348500	5830	5830	5830	5830	0
116	20250205	165200	21348500	5830	5830	5830	5830	0
117	20250205	165100	21348500	5830	5830	5830	5830	0
118	20250205	165000	21348500	5830	5830	5830	5830	0
119	20250205	164900	21348500	5830	5830	5830	5830	0
120	20250205	164800	21348500	5830	5830	5830	5830	0
121	20250205	164700	21348500	5830	5830	5830	5830	0
122	20250205	164600	21348500	5830	5830	5830	5830	1050
123	20250205	164500	21348500	5830	5830	5830	5830	0
124	20250205	164400	21348500	5830	5830	5830	5830	0
125	20250205	164300	21348500	5830	5830	5830	5830	0
126	20250205	164200	21348500	5830	5830	5830	5830	0
127	20250205	164100	21348500	5830	5830	5830	5830	0
128	20250205	164000	21348500	5830	5830	5830	5830	0
129	20250205	163900	21348500	5830	5830	5830	5830	0
130	20250205	163800	21348500	5830	5830	5830	5830	0
131	20250205	163700	21348500	5830	5830	5830	5830	0
132	20250205	163600	21348500	5830	5830	5830	5830	0
133	20250205	163500	21348500	5830	5830	5830	5830	0
134	20250205	163400	21348500	5830	5830	5830	5830	0
135	20250205	163300	21348500	5830	5830	5830	5830	0
136	20250205	163200	21348500	5830	5830	5830	5830	0
137	20250205	163100	21348500	5830	5830	5830	5830	0
138	20250205	163000	21348500	5830	5830	5830	5830	0
139	20250205	162900	21348500	5830	5830	5830	5830	0
140	20250205	162800	21348500	5830	5830	5830	5830	0
141	20250205	162700	21348500	5830	5830	5830	5830	0
142	20250205	162600	21348500	5830	5830	5830	5830	0
143	20250205	162500	21348500	5830	5830	5830	5830	0
144	20250205	162400	21348500	5830	5830	5830	5830	0
145	20250205	162300	21348500	5830	5830	5830	5830	0
146	20250205	162200	21348500	5830	5830	5830	5830	0
147	20250205	162100	21348500	5830	5830	5830	5830	0
148	20250205	162000	21348500	5830	5830	5830	5830	0
149	20250205	161900	21348500	5830	5830	5830	5830	0
150	20250205	161800	21348500	5830	5830	5830	5830	0
151	20250205	161700	21348500	5830	5830	5830	5830	0
152	20250205	161600	21348500	5830	5830	5830	5830	1050
153	20250205	161500	21348500	5830	5830	5830	5830	0
154	20250205	161400	21348500	5830	5830	5830	5830	0
155	20250205	161300	21348500	5830	5830	5830	5830	0
156	20250205	161200	21348500	5830	5830	5830	5830	0
157	20250205	161100	21348500	5830	5830	5830	5830	0
158	20250205	161000	21348500	5830	5830	5830	5830	0
159	20250205	160900	21348500	5830	5830	5830	5830	0
160	20250205	160800	21348500	5830	5830	5830	5830	0
161	20250205	160700	21348500	5830	5830	5830	5830	0
162	20250205	160600	21348500	5830	5830	5830	5830	0
163	20250205	160500	21348500	5830	5830	5830	5830	0
164	20250205	160400	21348500	5830	5830	5830	5830	0
165	20250205	160300	21348500	5830	5830	5830	5830	0
166	20250205	160200	21348500	5830	5830	5830	5830	0
167	20250205	160100	21348500	5830	5830	5830	5830	0
168	20250205	160000	21348500	5830	5830	5830	5830	0
169	20250205	155900	21348500	5830	5830	5830	5830	0
170	20250205	155800	21348500	5830	5830	5830	5830	0
171	20250205	155700	21348500	5830	5830	5830	5830	0
172	20250205	155600	21348500	5830	5830	5830	5830	0
173	20250205	155500	21348500	5830	5830	5830	5830	0
174	20250205	155400	21348500	5830	5830	5830	5830	0
175	20250205	155300	21348500	5830	5830	5830	5830	0
176	20250205	155200	21348500	5830	5830	5830	5830	0
177	20250205	155100	21348500	5830	5830	5830	5830	0
178	20250205	155000	21348500	5830	5830	5830	5830	0
179	20250205	154900	21348500	5830	5830	5830	5830	0
180	20250205	154800	21348500	5830	5830	5830	5830	0
181	20250205	154700	21348500	5830	5830	5830	5830	0
182	20250205	154600	21348500	5830	5830	5830	5830	1050
183	20250205	154500	21348500	5830	5830	5830	5830	0
184	20250205	154400	21348500	5830	5830	5830	5830	0
185	20250205	154300	21348500	5830	5830	5830	5830	0
186	20250205	154200	21348500	5830	5830	5830	5830	0
187	20250205	154100	21348500	5830	5830	5830	5830	0
188	20250205	154000	21348500	5830	5830	5830	5830	0
189	20250205	153900	21348500	5830	5830	5830	5830	0
190	20250205	153800	21348500	5830	5830	5830	5830	0
191	20250205	153700	21348500	5830	5830	5830	5830	0
192	20250205	153600	21348500	5830	5830	5830	5830	0
193	20250205	153500	21348500	5830	5830	5830	5830	0
194	20250205	153400	21348500	5830	5830	5830	5830	0
195	20250205	153300	21348500	5830	5830	5830	5830	0
196	20250205	153200	21348500	5830	5830	5830	5830	0
197	20250205	153100	21348500	5830	5830	5830	5830	0
198	20250205	153000	21348500	5830	5830	5830	5830	1050
199	20250205	152900	15227000	5830	5830	5830	5830	0
200	20250205	152800	15227000	5830	5830	5830	5830	0
201	20250205	152700	15227000	5830	5830	5830	5830	0
202	20250205	152600	15227000	5830	5830	5830	5830	0
203	20250205	152500	15227000	5830	5830	5830	5830	0
204	20250205	152400	15227000	5830	5830	5830	5830	0
205	20250205	152300	15227000	5830	5830	5830	5830	0
206	20250205	152200	15227000	5830	5830	5830	5830	0
207	20250205	152100	15227000	5830	5830	5830	5830	0
208	20250205	152000	15227000	5830	5830	5830	5830	0
209	20250205	151900	15227000	5830	5830	5830	5830	50
210	20250205	151800	14935500	5830	5830	5830	5830	0
211	20250205	151700	14935500	5830	5830	5830	5830	0
212	20250205	151600	14935500	5830	5830	5830	5830	0
213	20250205	151500	14935500	5830	5830	5830	5830	0
214	20250205	151400	14935500	5830	5830	5830	5830	0
215	20250205	151300	14935500	5830	5830	5830	5830	46
216	20250205	151200	14667320	5830	5830	5830	5830	0
217	20250205	151100	14667320	5830	5830	5830	5830	0
218	20250205	151000	14667320	5830	5830	5830	5830	0
219	20250205	150900	14667320	5830	5830	5830	5830	0
220	20250205	150800	14667320	5830	5830	5830	5830	0
221	20250205	150700	14667320	5830	5830	5830	5830	0
222	20250205	150600	14667320	5830	5830	5830	5830	0
223	20250205	150500	14667320	5830	5830	5830	5830	0
224	20250205	150400	14667320	5830	5830	5830	5830	0
225	20250205	150300	14667320	5830	5830	5830	5830	0
226	20250205	150200	14667320	5830	5830	5830	5830	0
227	20250205	150100	14667320	5830	5830	5830	5830	0
228	20250205	150000	14667320	5830	5830	5830	5830	0
229	20250205	145900	14667320	5830	5830	5830	5830	0
230	20250205	145800	14667320	5830	5830	5830	5830	0
231	20250205	145700	14667320	5830	5830	5830	5830	0
232	20250205	145600	14667320	5830	5830	5830	5830	0
233	20250205	145500	14667320	5830	5830	5830	5830	0
234	20250205	145400	14667320	5830	5830	5830	5830	1
235	20250205	145300	14661490	5820	5820	5820	5820	0
236	20250205	145200	14661490	5820	5820	5820	5820	0
237	20250205	145100	14661490	5820	5820	5820	5820	0
238	20250205	145000	14661490	5820	5820	5820	5820	0
239	20250205	144900	14661490	5820	5820	5820	5820	2
240	20250205	144800	14649850	5830	5830	5830	5830	0
241	20250205	144700	14649850	5830	5830	5830	5830	0
242	20250205	144600	14649850	5830	5830	5830	5830	0
243	20250205	144500	14649850	5830	5830	5830	5830	0
244	20250205	144400	14649850	5830	5830	5830	5830	0
245	20250205	144300	14649850	5830	5830	5830	5830	0
246	20250205	144200	14649850	5830	5830	5830	5830	99
247	20250205	144100	14072680	5860	5860	5860	5860	0
248	20250205	144000	14072680	5860	5860	5860	5860	0
249	20250205	143900	14072680	5860	5860	5860	5860	0
250	20250205	143800	14072680	5860	5860	5860	5860	0
251	20250205	143700	14072680	5860	5860	5860	5860	0
252	20250205	143600	14072680	5860	5860	5860	5860	0
253	20250205	143500	14072680	5860	5860	5860	5860	0
254	20250205	143400	14072680	5860	5860	5860	5860	0
255	20250205	143300	14072680	5860	5860	5860	5860	0
256	20250205	143200	14072680	5860	5860	5860	5860	0
257	20250205	143100	14072680	5860	5860	5860	5860	0
258	20250205	143000	14072680	5860	5860	5860	5860	0
259	20250205	142900	14072680	5860	5860	5860	5860	0
260	20250205	142800	14072680	5860	5860	5860	5860	0
261	20250205	142700	14072680	5860	5860	5860	5860	0
262	20250205	142600	14072680	5860	5860	5860	5860	8
263	20250205	142500	14025800	5860	5860	5860	5860	0
264	20250205	142400	14025800	5860	5860	5860	5860	0
265	20250205	142300	14025800	5860	5860	5860	5860	0
266	20250205	142200	14025800	5860	5860	5860	5860	0
267	20250205	142100	14025800	5860	5860	5860	5860	0
268	20250205	142000	14025800	5860	5860	5860	5860	0
269	20250205	141900	14025800	5860	5860	5860	5860	0
270	20250205	141800	14025800	5860	5860	5860	5860	0
271	20250205	141700	14025800	5860	5860	5860	5860	0
272	20250205	141600	14025800	5860	5860	5860	5860	0
273	20250205	141500	14025800	5860	5860	5860	5860	0
274	20250205	141400	14025800	5860	5860	5860	5860	0
275	20250205	141300	14025800	5860	5860	5860	5860	0
276	20250205	141200	14025800	5860	5860	5860	5860	0
277	20250205	141100	14025800	5860	5860	5860	5860	0
278	20250205	141000	14025800	5860	5860	5860	5860	0
279	20250205	140900	14025800	5860	5860	5860	5860	0
280	20250205	140800	14025800	5860	5860	5860	5860	0
281	20250205	140700	14025800	5860	5860	5860	5860	0
282	20250205	140600	14025800	5860	5860	5860	5860	0
283	20250205	140500	14025800	5860	5860	5860	5860	0
284	20250205	140400	14025800	5860	5860	5860	5860	0
285	20250205	140300	14025800	5860	5860	5860	5860	0
286	20250205	140200	14025800	5860	5860	5860	5860	0
287	20250205	140100	14025800	5860	5860	5860	5860	4
288	20250205	140000	14002360	5860	5860	5860	5860	0
289	20250205	135900	14002360	5860	5860	5860	5860	0
290	20250205	135800	14002360	5860	5860	5860	5860	0
291	20250205	135700	14002360	5860	5860	5860	5860	0
292	20250205	135600	14002360	5860	5860	5860	5860	0
293	20250205	135500	14002360	5860	5860	5860	5860	0
294	20250205	135400	14002360	5860	5860	5860	5860	0
295	20250205	135300	14002360	5860	5860	5860	5860	0
296	20250205	135200	14002360	5860	5860	5860	5860	0
297	20250205	135100	14002360	5860	5860	5860	5860	0
298	20250205	135000	14002360	5860	5860	5860	5860	0
299	20250205	134900	14002360	5860	5860	5860	5860	0
300	20250205	134800	14002360	5860	5860	5860	5860	0
301	20250205	134700	14002360	5860	5860	5860	5860	0
302	20250205	134600	14002360	5860	5860	5860	5860	0
303	20250205	134500	14002360	5860	5860	5860	5860	0
304	20250205	134400	14002360	5860	5860	5860	5860	0
305	20250205	134300	14002360	5860	5860	5860	5860	0
306	20250205	134200	14002360	5860	5860	5860	5860	0
307	20250205	134100	14002360	5860	5860	5860	5860	0
308	20250205	134000	14002360	5860	5860	5860	5860	0
309	20250205	133900	14002360	5860	5860	5860	5860	0
310	20250205	133800	14002360	5860	5860	5860	5860	0
311	20250205	133700	14002360	5860	5860	5860	5860	8
312	20250205	133600	13955480	5860	5860	5860	5860	0
313	20250205	133500	13955480	5860	5860	5860	5860	0
314	20250205	133400	13955480	5860	5860	5860	5860	0
315	20250205	133300	13955480	5860	5860	5860	5860	1
316	20250205	133200	13949620	5840	5840	5840	5840	0
317	20250205	133100	13949620	5840	5840	5840	5840	9
318	20250205	133000	13897060	5830	5830	5830	5830	0
319	20250205	132900	13897060	5830	5830	5830	5830	0
320	20250205	132800	13897060	5830	5830	5830	5830	0
321	20250205	132700	13897060	5830	5830	5830	5830	0
322	20250205	132600	13897060	5830	5830	5830	5830	0
323	20250205	132500	13897060	5830	5830	5830	5830	0
324	20250205	132400	13897060	5830	5830	5830	5830	0
325	20250205	132300	13897060	5830	5830	5830	5830	0
326	20250205	132200	13897060	5830	5830	5830	5830	0
327	20250205	132100	13897060	5830	5830	5830	5830	0
328	20250205	132000	13897060	5830	5830	5830	5830	109
329	20250205	131900	13261590	5820	5820	5820	5820	0
330	20250205	131800	13261590	5820	5820	5820	5820	0
331	20250205	131700	13261590	5820	5820	5820	5820	135
332	20250205	131600	12475890	5810	5810	5810	5810	0
333	20250205	131500	12475890	5810	5810	5810	5810	0
334	20250205	131400	12475890	5810	5810	5810	5810	30
335	20250205	131300	12301590	5820	5820	5820	5820	0
336	20250205	131200	12301590	5820	5820	5820	5820	0
337	20250205	131100	12301590	5820	5820	5820	5820	35
338	20250205	131000	12097890	5820	5820	5820	5820	33
339	20250205	130900	11905830	5820	5820	5820	5820	106
340	20250205	130800	11288910	5820	5820	5820	5820	8
341	20250205	130700	11242350	5820	5820	5820	5820	0
342	20250205	130600	11242350	5820	5820	5820	5820	0
343	20250205	130500	11242350	5820	5820	5820	5820	0
344	20250205	130400	11242350	5820	5820	5820	5820	0
345	20250205	130300	11242350	5820	5820	5820	5820	0
346	20250205	130200	11242350	5820	5820	5820	5820	0
347	20250205	130100	11242350	5820	5820	5820	5820	0
348	20250205	130000	11242350	5820	5820	5820	5820	0
349	20250205	125900	11242350	5820	5820	5820	5820	0
350	20250205	125800	11242350	5820	5820	5820	5820	0
351	20250205	125700	11242350	5820	5820	5820	5820	0
352	20250205	125600	11242350	5820	5820	5820	5820	0
353	20250205	125500	11242350	5820	5820	5820	5820	0
354	20250205	125400	11242350	5820	5820	5820	5820	0
355	20250205	125300	11242350	5820	5820	5820	5820	0
356	20250205	125200	11242350	5820	5830	5830	5820	56
357	20250205	125100	10915930	5830	5830	5830	5830	0
358	20250205	125000	10915930	5830	5830	5830	5830	0
359	20250205	124900	10915930	5830	5830	5830	5830	0
360	20250205	124800	10915930	5830	5830	5830	5830	8
361	20250205	124700	10869290	5830	5830	5830	5830	0
362	20250205	124600	10869290	5830	5830	5830	5830	0
363	20250205	124500	10869290	5830	5830	5830	5830	0
364	20250205	124400	10869290	5830	5830	5830	5830	0
365	20250205	124300	10869290	5830	5830	5830	5830	0
366	20250205	124200	10869290	5830	5830	5830	5830	0
367	20250205	124100	10869290	5830	5830	5830	5830	95
368	20250205	124000	10315440	5830	5830	5830	5830	0
369	20250205	123900	10315440	5830	5830	5830	5830	0
370	20250205	123800	10315440	5830	5830	5830	5830	0
371	20250205	123700	10315440	5830	5830	5830	5830	0
372	20250205	123600	10315440	5830	5830	5830	5830	0
373	20250205	123500	10315440	5830	5830	5830	5830	0
374	20250205	123400	10315440	5830	5830	5830	5830	0
375	20250205	123300	10315440	5830	5830	5830	5830	0
376	20250205	123200	10315440	5830	5830	5830	5830	0
377	20250205	123100	10315440	5830	5830	5830	5830	0
378	20250205	123000	10315440	5830	5830	5830	5830	0
379	20250205	122900	10315440	5830	5830	5830	5830	0
380	20250205	122800	10315440	5830	5830	5830	5830	0
381	20250205	122700	10315440	5830	5830	5830	5830	0
382	20250205	122600	10315440	5830	5830	5830	5830	0
383	20250205	122500	10315440	5830	5830	5830	5830	0
384	20250205	122400	10315440	5830	5830	5830	5830	0
385	20250205	122300	10315440	5830	5830	5830	5830	0
386	20250205	122200	10315440	5830	5830	5830	5830	0
387	20250205	122100	10315440	5830	5830	5830	5830	0
388	20250205	122000	10315440	5830	5830	5830	5830	0
389	20250205	121900	10315440	5830	5830	5830	5830	0
390	20250205	121800	10315440	5830	5830	5830	5830	0
391	20250205	121700	10315440	5830	5830	5830	5830	0
392	20250205	121600	10315440	5830	5830	5830	5830	0
393	20250205	121500	10315440	5830	5830	5830	5830	0
394	20250205	121400	10315440	5830	5830	5830	5830	0
395	20250205	121300	10315440	5830	5830	5830	5830	0
396	20250205	121200	10315440	5830	5830	5830	5830	0
397	20250205	121100	10315440	5830	5830	5830	5830	0
398	20250205	121000	10315440	5830	5830	5830	5830	82
399	20250205	120900	9837380	5840	5840	5840	5840	0
400	20250205	120800	9837380	5840	5840	5840	5840	0
401	20250205	120700	9837380	5840	5840	5840	5840	0
402	20250205	120600	9837380	5840	5840	5840	5840	0
403	20250205	120500	9837380	5840	5840	5840	5840	0
404	20250205	120400	9837380	5840	5840	5840	5840	0
405	20250205	120300	9837380	5840	5840	5840	5840	0
406	20250205	120200	9837380	5840	5840	5840	5840	0
407	20250205	120100	9837380	5840	5840	5840	5840	0
408	20250205	120000	9837380	5840	5840	5840	5840	0
409	20250205	115900	9837380	5840	5840	5840	5840	22
410	20250205	115800	9708900	5840	5840	5840	5840	0
411	20250205	115700	9708900	5840	5840	5840	5840	0
412	20250205	115600	9708900	5840	5840	5840	5840	0
413	20250205	115500	9708900	5840	5840	5840	5840	0
414	20250205	115400	9708900	5840	5840	5840	5840	0
415	20250205	115300	9708900	5840	5840	5840	5840	0
416	20250205	115200	9708900	5840	5840	5840	5840	0
417	20250205	115100	9708900	5840	5840	5840	5840	0
418	20250205	115000	9708900	5840	5840	5840	5840	0
419	20250205	114900	9708900	5840	5840	5840	5840	0
420	20250205	114800	9708900	5840	5840	5840	5840	0
421	20250205	114700	9708900	5840	5840	5840	5840	0
422	20250205	114600	9708900	5840	5840	5840	5840	0
423	20250205	114500	9708900	5840	5840	5840	5840	0
424	20250205	114400	9708900	5840	5840	5840	5840	0
425	20250205	114300	9708900	5840	5840	5840	5840	0
426	20250205	114200	9708900	5840	5840	5840	5840	0
427	20250205	114100	9708900	5840	5840	5840	5840	0
428	20250205	114000	9708900	5840	5840	5840	5840	0
429	20250205	113900	9708900	5840	5840	5840	5840	0
430	20250205	113800	9708900	5840	5840	5840	5840	0
431	20250205	113700	9708900	5840	5840	5840	5840	0
432	20250205	113600	9708900	5840	5840	5840	5840	0
433	20250205	113500	9708900	5840	5840	5840	5840	0
434	20250205	113400	9708900	5840	5840	5840	5840	0
435	20250205	113300	9708900	5840	5840	5840	5840	0
436	20250205	113200	9708900	5840	5840	5840	5840	0
437	20250205	113100	9708900	5840	5840	5840	5840	0
438	20250205	113000	9708900	5840	5840	5840	5840	0
439	20250205	112900	9708900	5840	5840	5840	5840	0
440	20250205	112800	9708900	5840	5840	5840	5840	0
441	20250205	112700	9708900	5840	5840	5840	5840	0
442	20250205	112600	9708900	5840	5840	5840	5840	0
443	20250205	112500	9708900	5840	5840	5840	5840	0
444	20250205	112400	9708900	5840	5840	5840	5840	0
445	20250205	112300	9708900	5840	5840	5840	5840	0
446	20250205	112200	9708900	5840	5840	5840	5840	0
447	20250205	112100	9708900	5840	5840	5840	5840	0
448	20250205	112000	9708900	5840	5840	5840	5840	0
449	20250205	111900	9708900	5840	5840	5840	5840	0
450	20250205	111800	9708900	5840	5840	5840	5840	0
451	20250205	111700	9708900	5840	5840	5840	5840	0
452	20250205	111600	9708900	5840	5840	5840	5840	0
453	20250205	111500	9708900	5840	5840	5840	5840	0
454	20250205	111400	9708900	5840	5840	5840	5840	0
455	20250205	111300	9708900	5840	5840	5840	5840	0
456	20250205	111200	9708900	5840	5840	5840	5840	0
457	20250205	111100	9708900	5840	5840	5840	5840	0
458	20250205	111000	9708900	5840	5840	5840	5840	9
459	20250205	110900	9656340	5860	5860	5860	5860	0
460	20250205	110800	9656340	5860	5860	5860	5860	0
461	20250205	110700	9656340	5860	5860	5860	5860	0
462	20250205	110600	9656340	5860	5860	5860	5860	0
463	20250205	110500	9656340	5860	5860	5860	5860	0
464	20250205	110400	9656340	5860	5860	5860	5860	0
465	20250205	110300	9656340	5860	5860	5860	5860	0
466	20250205	110200	9656340	5860	5860	5860	5860	0
467	20250205	110100	9656340	5860	5860	5860	5860	0
468	20250205	110000	9656340	5860	5860	5860	5860	0
469	20250205	105900	9656340	5860	5860	5860	5860	0
470	20250205	105800	9656340	5860	5860	5860	5860	0
471	20250205	105700	9656340	5860	5860	5860	5860	0
472	20250205	105600	9656340	5860	5860	5860	5860	0
473	20250205	105500	9656340	5860	5860	5860	5860	0
474	20250205	105400	9656340	5860	5860	5860	5860	0
475	20250205	105300	9656340	5860	5860	5860	5860	0
476	20250205	105200	9656340	5860	5860	5860	5860	0
477	20250205	105100	9656340	5860	5860	5860	5860	0
478	20250205	105000	9656340	5860	5860	5860	5860	0
479	20250205	104900	9656340	5860	5860	5860	5860	0
480	20250205	104800	9656340	5860	5860	5860	5860	0
481	20250205	104700	9656340	5860	5860	5860	5860	0
482	20250205	104600	9656340	5860	5860	5860	5860	0
483	20250205	104500	9656340	5860	5860	5860	5860	0
484	20250205	104400	9656340	5860	5860	5860	5860	0
485	20250205	104300	9656340	5860	5860	5860	5860	0
486	20250205	104200	9656340	5860	5860	5860	5860	0
487	20250205	104100	9656340	5860	5860	5860	5860	0
488	20250205	104000	9656340	5860	5860	5860	5860	0
489	20250205	103900	9656340	5860	5860	5860	5860	0
490	20250205	103800	9656340	5860	5860	5860	5860	0
491	20250205	103700	9656340	5860	5860	5860	5860	0
492	20250205	103600	9656340	5860	5860	5860	5860	0
493	20250205	103500	9656340	5860	5860	5860	5860	0
494	20250205	103400	9656340	5860	5860	5860	5860	0
495	20250205	103300	9656340	5860	5860	5860	5860	0
496	20250205	103200	9656340	5860	5860	5860	5860	0
497	20250205	103100	9656340	5860	5860	5860	5860	0
498	20250205	103000	9656340	5860	5860	5860	5860	0
499	20250205	102900	9656340	5860	5860	5860	5860	0
500	20250205	102800	9656340	5860	5860	5860	5860	0
501	20250205	102700	9656340	5860	5860	5860	5860	0
502	20250205	102600	9656340	5860	5860	5860	5860	0
503	20250205	102500	9656340	5860	5860	5860	5860	0
504	20250205	102400	9656340	5860	5860	5860	5860	0
505	20250205	102300	9656340	5860	5860	5860	5860	0
506	20250205	102200	9656340	5860	5860	5860	5860	0
507	20250205	102100	9656340	5860	5860	5860	5860	0
508	20250205	102000	9656340	5860	5860	5860	5860	0
509	20250205	101900	9656340	5860	5860	5860	5860	0
510	20250205	101800	9656340	5860	5860	5860	5860	0
511	20250205	101700	9656340	5860	5860	5860	5860	0
512	20250205	101600	9656340	5860	5860	5860	5860	0
513	20250205	101500	9656340	5860	5860	5860	5860	0
514	20250205	101400	9656340	5860	5860	5860	5860	0
515	20250205	101300	9656340	5860	5860	5860	5860	0
516	20250205	101200	9656340	5860	5860	5860	5860	0
517	20250205	101100	9656340	5860	5860	5860	5860	0
518	20250205	101000	9656340	5860	5860	5860	5860	0
519	20250205	100900	9656340	5860	5860	5860	5860	0
520	20250205	100800	9656340	5860	5860	5860	5860	0
521	20250205	100700	9656340	5860	5860	5860	5860	0
522	20250205	100600	9656340	5860	5860	5860	5860	0
523	20250205	100500	9656340	5860	5860	5860	5860	0
524	20250205	100400	9656340	5860	5860	5860	5860	0
525	20250205	100300	9656340	5860	5860	5860	5860	0
526	20250205	100200	9656340	5860	5830	5860	5810	628
527	20250205	100100	6001350	5830	5830	5830	5830	5
528	20250205	100000	5972200	5870	5870	5870	5870	0
529	20250205	095900	5972200	5870	5870	5870	5870	0
530	20250205	095800	5972200	5870	5840	5870	5840	724
531	20250205	095700	1742660	5840	5840	5840	5840	0
532	20250205	095600	1742660	5840	5840	5840	5840	0
533	20250205	095500	1742660	5840	5840	5840	5840	0
534	20250205	095400	1742660	5840	5840	5840	5840	0
535	20250205	095300	1742660	5840	5840	5840	5840	0
536	20250205	095200	1742660	5840	5840	5840	5840	0
537	20250205	095100	1742660	5840	5840	5840	5840	0
538	20250205	095000	1742660	5840	5840	5840	5840	0
539	20250205	094900	1742660	5840	5840	5840	5840	0
540	20250205	094800	1742660	5840	5840	5840	5840	0
541	20250205	094700	1742660	5840	5840	5840	5840	0
542	20250205	094600	1742660	5840	5840	5840	5840	0
543	20250205	094500	1742660	5840	5840	5840	5840	0
544	20250205	094400	1742660	5840	5840	5840	5840	1
545	20250205	094300	1736820	5840	5840	5840	5840	0
546	20250205	094200	1736820	5840	5830	5840	5830	84
547	20250205	094100	1246960	5830	5830	5830	5830	0
548	20250205	094000	1246960	5830	5830	5830	5830	0
549	20250205	093900	1246960	5830	5830	5830	5830	0
550	20250205	093800	1246960	5830	5830	5830	5830	0
551	20250205	093700	1246960	5830	5830	5830	5830	26
552	20250205	093600	1095380	5850	5850	5850	5850	0
553	20250205	093500	1095380	5850	5850	5850	5850	0
554	20250205	093400	1095380	5850	5850	5850	5850	0
555	20250205	093300	1095380	5850	5850	5850	5850	0
556	20250205	093200	1095380	5850	5850	5850	5850	0
557	20250205	093100	1095380	5850	5850	5850	5850	0
558	20250205	093000	1095380	5850	5850	5850	5850	0
559	20250205	092900	1095380	5850	5850	5850	5850	0
560	20250205	092800	1095380	5850	5850	5850	5850	0
561	20250205	092700	1095380	5850	5850	5850	5850	0
562	20250205	092600	1095380	5850	5850	5850	5850	0
563	20250205	092500	1095380	5850	5850	5850	5850	0
564	20250205	092400	1095380	5850	5850	5850	5850	1
565	20250205	092300	1089530	5830	5830	5830	5830	0
566	20250205	092200	1089530	5830	5830	5830	5830	0
567	20250205	092100	1089530	5830	5830	5830	5830	0
568	20250205	092000	1089530	5830	5830	5830	5830	0
569	20250205	091900	1089530	5830	5830	5830	5830	0
570	20250205	091800	1089530	5830	5830	5830	5830	0
571	20250205	091700	1089530	5830	5850	5850	5830	3
572	20250205	091600	1072000	5860	5860	5860	5860	0
573	20250205	091500	1072000	5860	5860	5860	5860	0
574	20250205	091400	1072000	5860	5860	5860	5860	0
575	20250205	091300	1072000	5860	5860	5860	5860	0
576	20250205	091200	1072000	5860	5860	5860	5860	1
577	20250205	091100	1066140	5870	5870	5870	5870	0
578	20250205	091000	1066140	5870	5870	5870	5870	0
579	20250205	090900	1066140	5870	5870	5870	5870	0
580	20250205	090800	1066140	5870	5870	5870	5870	0
581	20250205	090700	1066140	5870	5870	5870	5870	0
582	20250205	090600	1066140	5870	5870	5870	5870	0
583	20250205	090500	1066140	5870	5870	5870	5870	0
584	20250205	090400	1066140	5870	5870	5870	5870	0
585	20250205	090300	1066140	5870	5850	5870	5850	157
586	20250205	090200	146040	5860	5860	5860	5860	0
587	20250205	090100	146040	5860	5840	5860	5840	5
588	20250205	090000	116800	5840	5840	5840	5840	20