KissMeData/010240/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	185500	35126660	5090	5090	5090	5090	99
3	20250207	185400	35126660	5090	5090	5090	5090	0
4	20250207	185300	35126660	5090	5090	5090	5090	0
5	20250207	185200	35126660	5090	5090	5090	5090	0
6	20250207	185100	35126660	5090	5090	5090	5090	0
7	20250207	185000	35126660	5090	5090	5090	5090	0
8	20250207	184900	35126660	5090	5090	5090	5090	0
9	20250207	184800	35126660	5090	5090	5090	5090	0
10	20250207	184700	35126660	5090	5090	5090	5090	0
11	20250207	184600	35126660	5090	5090	5090	5090	0
12	20250207	184500	35126660	5090	5090	5090	5090	0
13	20250207	184400	35126660	5090	5090	5090	5090	0
14	20250207	184300	35126660	5090	5090	5090	5090	0
15	20250207	184200	35126660	5090	5090	5090	5090	0
16	20250207	184100	35126660	5090	5090	5090	5090	0
17	20250207	184000	35126660	5090	5090	5090	5090	0
18	20250207	183900	35126660	5090	5090	5090	5090	0
19	20250207	183800	35126660	5090	5090	5090	5090	0
20	20250207	183700	35126660	5090	5090	5090	5090	0
21	20250207	183600	35126660	5090	5090	5090	5090	0
22	20250207	183500	35126660	5090	5090	5090	5090	0
23	20250207	183400	35126660	5090	5090	5090	5090	0
24	20250207	183300	35126660	5090	5090	5090	5090	0
25	20250207	183200	35126660	5090	5090	5090	5090	0
26	20250207	183100	35126660	5090	5090	5090	5090	0
27	20250207	183000	35126660	5090	5090	5090	5090	0
28	20250207	182900	35126660	5090	5090	5090	5090	0
29	20250207	182800	35126660	5090	5090	5090	5090	0
30	20250207	182700	35126660	5090	5090	5090	5090	0
31	20250207	182600	35126660	5090	5090	5090	5090	0
32	20250207	182500	35126660	5090	5090	5090	5090	99
33	20250207	182400	35126660	5090	5090	5090	5090	0
34	20250207	182300	35126660	5090	5090	5090	5090	0
35	20250207	182200	35126660	5090	5090	5090	5090	0
36	20250207	182100	35126660	5090	5090	5090	5090	0
37	20250207	182000	35126660	5090	5090	5090	5090	0
38	20250207	181900	35126660	5090	5090	5090	5090	0
39	20250207	181800	35126660	5090	5090	5090	5090	0
40	20250207	181700	35126660	5090	5090	5090	5090	0
41	20250207	181600	35126660	5090	5090	5090	5090	0
42	20250207	181500	35126660	5090	5090	5090	5090	0
43	20250207	181400	35126660	5090	5090	5090	5090	0
44	20250207	181300	35126660	5090	5090	5090	5090	0
45	20250207	181200	35126660	5090	5090	5090	5090	0
46	20250207	181100	35126660	5090	5090	5090	5090	0
47	20250207	181000	35126660	5090	5090	5090	5090	0
48	20250207	180900	35126660	5090	5090	5090	5090	0
49	20250207	180800	35126660	5090	5090	5090	5090	0
50	20250207	180700	35126660	5090	5090	5090	5090	0
51	20250207	180600	35126660	5090	5090	5090	5090	0
52	20250207	180500	35126660	5090	5090	5090	5090	0
53	20250207	180400	35126660	5090	5090	5090	5090	0
54	20250207	180300	35126660	5090	5090	5090	5090	0
55	20250207	180200	35126660	5090	5090	5090	5090	0
56	20250207	180100	35126660	5090	5090	5090	5090	0
57	20250207	180000	35126660	5090	5090	5090	5090	0
58	20250207	175900	35126660	5090	5090	5090	5090	0
59	20250207	175800	35126660	5090	5090	5090	5090	0
60	20250207	175700	35126660	5090	5090	5090	5090	0
61	20250207	175600	35126660	5090	5090	5090	5090	0
62	20250207	175500	35126660	5090	5090	5090	5090	99
63	20250207	175400	35126660	5090	5090	5090	5090	0
64	20250207	175300	35126660	5090	5090	5090	5090	0
65	20250207	175200	35126660	5090	5090	5090	5090	0
66	20250207	175100	35126660	5090	5090	5090	5090	0
67	20250207	175000	35126660	5090	5090	5090	5090	0
68	20250207	174900	35126660	5090	5090	5090	5090	0
69	20250207	174800	35126660	5090	5090	5090	5090	0
70	20250207	174700	35126660	5090	5090	5090	5090	0
71	20250207	174600	35126660	5090	5090	5090	5090	0
72	20250207	174500	35126660	5090	5090	5090	5090	0
73	20250207	174400	35126660	5090	5090	5090	5090	0
74	20250207	174300	35126660	5090	5090	5090	5090	0
75	20250207	174200	35126660	5090	5090	5090	5090	0
76	20250207	174100	35126660	5090	5090	5090	5090	0
77	20250207	174000	35126660	5090	5090	5090	5090	0
78	20250207	173900	35126660	5090	5090	5090	5090	0
79	20250207	173800	35126660	5090	5090	5090	5090	0
80	20250207	173700	35126660	5090	5090	5090	5090	0
81	20250207	173600	35126660	5090	5090	5090	5090	0
82	20250207	173500	35126660	5090	5090	5090	5090	0
83	20250207	173400	35126660	5090	5090	5090	5090	0
84	20250207	173300	35126660	5090	5090	5090	5090	0
85	20250207	173200	35126660	5090	5090	5090	5090	0
86	20250207	173100	35126660	5090	5090	5090	5090	0
87	20250207	173000	35126660	5090	5090	5090	5090	0
88	20250207	172900	35126660	5090	5090	5090	5090	0
89	20250207	172800	35126660	5090	5090	5090	5090	0
90	20250207	172700	35126660	5090	5090	5090	5090	0
91	20250207	172600	35126660	5090	5090	5090	5090	0
92	20250207	172500	35126660	5090	5090	5090	5090	99
93	20250207	172400	35126660	5090	5090	5090	5090	0
94	20250207	172300	35126660	5090	5090	5090	5090	0
95	20250207	172200	35126660	5090	5090	5090	5090	0
96	20250207	172100	35126660	5090	5090	5090	5090	0
97	20250207	172000	35126660	5090	5090	5090	5090	0
98	20250207	171900	35126660	5090	5090	5090	5090	0
99	20250207	171800	35126660	5090	5090	5090	5090	0
100	20250207	171700	35126660	5090	5090	5090	5090	0
101	20250207	171600	35126660	5090	5090	5090	5090	0
102	20250207	171500	35126660	5090	5090	5090	5090	0
103	20250207	171400	35126660	5090	5090	5090	5090	0
104	20250207	171300	35126660	5090	5090	5090	5090	0
105	20250207	171200	35126660	5090	5090	5090	5090	0
106	20250207	171100	35126660	5090	5090	5090	5090	0
107	20250207	171000	35126660	5090	5090	5090	5090	0
108	20250207	170900	35126660	5090	5090	5090	5090	0
109	20250207	170800	35126660	5090	5090	5090	5090	0
110	20250207	170700	35126660	5090	5090	5090	5090	0
111	20250207	170600	35126660	5090	5090	5090	5090	0
112	20250207	170500	35126660	5090	5090	5090	5090	0
113	20250207	170400	35126660	5090	5090	5090	5090	0
114	20250207	170300	35126660	5090	5090	5090	5090	0
115	20250207	170200	35126660	5090	5090	5090	5090	0
116	20250207	170100	35126660	5090	5090	5090	5090	0
117	20250207	170000	35126660	5090	5090	5090	5090	0
118	20250207	165900	35126660	5090	5090	5090	5090	0
119	20250207	165800	35126660	5090	5090	5090	5090	0
120	20250207	165700	35126660	5090	5090	5090	5090	0
121	20250207	165600	35126660	5090	5090	5090	5090	0
122	20250207	165500	35126660	5090	5090	5090	5090	99
123	20250207	165400	35126660	5090	5090	5090	5090	0
124	20250207	165300	35126660	5090	5090	5090	5090	0
125	20250207	165200	35126660	5090	5090	5090	5090	0
126	20250207	165100	35126660	5090	5090	5090	5090	0
127	20250207	165000	35126660	5090	5090	5090	5090	0
128	20250207	164900	35126660	5090	5090	5090	5090	0
129	20250207	164800	35126660	5090	5090	5090	5090	0
130	20250207	164700	35126660	5090	5090	5090	5090	0
131	20250207	164600	35126660	5090	5090	5090	5090	0
132	20250207	164500	35126660	5090	5090	5090	5090	0
133	20250207	164400	35126660	5090	5090	5090	5090	0
134	20250207	164300	35126660	5090	5090	5090	5090	0
135	20250207	164200	35126660	5090	5090	5090	5090	0
136	20250207	164100	35126660	5090	5090	5090	5090	0
137	20250207	164000	35126660	5090	5090	5090	5090	0
138	20250207	163900	35126660	5090	5090	5090	5090	0
139	20250207	163800	35126660	5090	5090	5090	5090	0
140	20250207	163700	35126660	5090	5090	5090	5090	0
141	20250207	163600	35126660	5090	5090	5090	5090	0
142	20250207	163500	35126660	5090	5090	5090	5090	0
143	20250207	163400	35126660	5090	5090	5090	5090	0
144	20250207	163300	35126660	5090	5090	5090	5090	0
145	20250207	163200	35126660	5090	5090	5090	5090	0
146	20250207	163100	35126660	5090	5090	5090	5090	0
147	20250207	163000	35126660	5090	5090	5090	5090	0
148	20250207	162900	35126660	5090	5090	5090	5090	0
149	20250207	162800	35126660	5090	5090	5090	5090	0
150	20250207	162700	35126660	5090	5090	5090	5090	0
151	20250207	162600	35126660	5090	5090	5090	5090	0
152	20250207	162500	35126660	5090	5090	5090	5090	99
153	20250207	162400	35126660	5090	5090	5090	5090	0
154	20250207	162300	35126660	5090	5090	5090	5090	0
155	20250207	162200	35126660	5090	5090	5090	5090	0
156	20250207	162100	35126660	5090	5090	5090	5090	0
157	20250207	162000	35126660	5090	5090	5090	5090	0
158	20250207	161900	35126660	5090	5090	5090	5090	0
159	20250207	161800	35126660	5090	5090	5090	5090	0
160	20250207	161700	35126660	5090	5090	5090	5090	0
161	20250207	161600	35126660	5090	5090	5090	5090	0
162	20250207	161500	35126660	5090	5090	5090	5090	0
163	20250207	161400	35126660	5090	5090	5090	5090	0
164	20250207	161300	35126660	5090	5090	5090	5090	0
165	20250207	161200	35126660	5090	5090	5090	5090	0
166	20250207	161100	35126660	5090	5090	5090	5090	0
167	20250207	161000	35126660	5090	5090	5090	5090	0
168	20250207	160900	35126660	5090	5090	5090	5090	0
169	20250207	160800	35126660	5090	5090	5090	5090	0
170	20250207	160700	35126660	5090	5090	5090	5090	0
171	20250207	160600	35126660	5090	5090	5090	5090	0
172	20250207	160500	35126660	5090	5090	5090	5090	0
173	20250207	160400	35126660	5090	5090	5090	5090	0
174	20250207	160300	35126660	5090	5090	5090	5090	0
175	20250207	160200	35126660	5090	5090	5090	5090	0
176	20250207	160100	35126660	5090	5090	5090	5090	0
177	20250207	160000	35126660	5090	5090	5090	5090	0
178	20250207	155900	35126660	5090	5090	5090	5090	0
179	20250207	155800	35126660	5090	5090	5090	5090	0
180	20250207	155700	35126660	5090	5090	5090	5090	0
181	20250207	155600	35126660	5090	5090	5090	5090	0
182	20250207	155500	35126660	5090	5090	5090	5090	99
183	20250207	155400	35126660	5090	5090	5090	5090	0
184	20250207	155300	35126660	5090	5090	5090	5090	0
185	20250207	155200	35126660	5090	5090	5090	5090	0
186	20250207	155100	35126660	5090	5090	5090	5090	0
187	20250207	155000	35126660	5090	5090	5090	5090	0
188	20250207	154900	35126660	5090	5090	5090	5090	0
189	20250207	154800	35126660	5090	5090	5090	5090	0
190	20250207	154700	35126660	5090	5090	5090	5090	0
191	20250207	154600	35126660	5090	5090	5090	5090	0
192	20250207	154500	35126660	5090	5090	5090	5090	0
193	20250207	154400	35126660	5090	5090	5090	5090	0
194	20250207	154300	35126660	5090	5090	5090	5090	0
195	20250207	154200	35126660	5090	5090	5090	5090	0
196	20250207	154100	35126660	5090	5090	5090	5090	0
197	20250207	154000	35126660	5090	5090	5090	5090	0
198	20250207	153900	35126660	5090	5090	5090	5090	0
199	20250207	153800	35126660	5090	5090	5090	5090	0
200	20250207	153700	35126660	5090	5090	5090	5090	0
201	20250207	153600	35126660	5090	5090	5090	5090	0
202	20250207	153500	35126660	5090	5090	5090	5090	0
203	20250207	153400	35126660	5090	5090	5090	5090	0
204	20250207	153300	35126660	5090	5090	5090	5090	0
205	20250207	153200	35126660	5090	5090	5090	5090	0
206	20250207	153100	35126660	5090	5090	5090	5090	0
207	20250207	153000	35126660	5090	5090	5090	5090	99
208	20250207	152900	34622750	5090	5090	5090	5090	0
209	20250207	152800	34622750	5090	5090	5090	5090	0
210	20250207	152700	34622750	5090	5090	5090	5090	0
211	20250207	152600	34622750	5090	5090	5090	5090	0
212	20250207	152500	34622750	5090	5090	5090	5090	0
213	20250207	152400	34622750	5090	5090	5090	5090	0
214	20250207	152300	34622750	5090	5090	5090	5090	0
215	20250207	152200	34622750	5090	5090	5090	5090	0
216	20250207	152100	34622750	5090	5090	5090	5090	0
217	20250207	152000	34622750	5090	5090	5090	5090	0
218	20250207	151900	34622750	5090	5080	5090	5080	331
219	20250207	151800	32941260	5080	5080	5080	5080	1101
220	20250207	151700	27348180	5080	5080	5080	5080	0
221	20250207	151600	27348180	5080	5080	5080	5080	90
222	20250207	151500	26890980	5080	5080	5080	5080	4
223	20250207	151400	26870660	5060	5060	5060	5050	114
224	20250207	151300	26293860	5060	5060	5060	5060	0
225	20250207	151200	26293860	5060	5060	5060	5060	0
226	20250207	151100	26293860	5060	5060	5060	5060	0
227	20250207	151000	26293860	5060	5060	5060	5060	0
228	20250207	150900	26293860	5060	5060	5060	5060	3
229	20250207	150800	26278680	5050	5050	5050	5050	0
230	20250207	150700	26278680	5050	5050	5050	5050	0
231	20250207	150600	26278680	5050	5070	5070	5050	129
232	20250207	150500	25624710	5070	5070	5070	5070	0
233	20250207	150400	25624710	5070	5070	5070	5070	0
234	20250207	150300	25624710	5070	5070	5070	5070	0
235	20250207	150200	25624710	5070	5070	5070	5070	0
236	20250207	150100	25624710	5070	5070	5070	5070	0
237	20250207	150000	25624710	5070	5070	5070	5070	0
238	20250207	145900	25624710	5070	5070	5070	5070	2
239	20250207	145800	25614570	5070	5060	5070	5060	2
240	20250207	145700	25604440	5050	5050	5050	5050	0
241	20250207	145600	25604440	5050	5050	5050	5050	0
242	20250207	145500	25604440	5050	5050	5050	5050	0
243	20250207	145400	25604440	5050	5050	5050	5050	0
244	20250207	145300	25604440	5050	5050	5050	5050	0
245	20250207	145200	25604440	5050	5050	5050	5050	0
246	20250207	145100	25604440	5050	5050	5050	5050	34
247	20250207	145000	25432740	5040	5040	5040	5040	0
248	20250207	144900	25432740	5040	5040	5040	5040	11
249	20250207	144800	25377300	5070	5070	5070	5070	0
250	20250207	144700	25377300	5070	5070	5070	5070	255
251	20250207	144600	24084450	5070	5070	5070	5070	0
252	20250207	144500	24084450	5070	5070	5070	5070	0
253	20250207	144400	24084450	5070	5070	5070	5070	0
254	20250207	144300	24084450	5070	5070	5070	5070	0
255	20250207	144200	24084450	5070	5070	5070	5070	500
256	20250207	144100	21549450	5070	5070	5070	5070	48
257	20250207	144000	21306090	5070	5070	5070	5070	0
258	20250207	143900	21306090	5070	5070	5070	5070	0
259	20250207	143800	21306090	5070	5060	5070	5060	50
260	20250207	143700	21052620	5070	5070	5070	5070	100
261	20250207	143600	20545620	5070	5070	5070	5070	0
262	20250207	143500	20545620	5070	5060	5070	5060	71
263	20250207	143400	20186330	5060	5060	5060	5060	0
264	20250207	143300	20186330	5060	5060	5060	5060	0
265	20250207	143200	20186330	5060	5060	5060	5060	0
266	20250207	143100	20186330	5060	5060	5060	5060	1
267	20250207	143000	20181270	5060	5070	5070	5040	185
268	20250207	142900	19248700	5070	5070	5070	5070	0
269	20250207	142800	19248700	5070	5070	5070	5070	0
270	20250207	142700	19248700	5070	5070	5070	5070	0
271	20250207	142600	19248700	5070	5070	5070	5070	0
272	20250207	142500	19248700	5070	5070	5070	5070	0
273	20250207	142400	19248700	5070	5070	5070	5070	0
274	20250207	142300	19248700	5070	5070	5070	5070	0
275	20250207	142200	19248700	5070	5070	5070	5070	0
276	20250207	142100	19248700	5070	5070	5070	5070	0
277	20250207	142000	19248700	5070	5070	5070	5070	0
278	20250207	141900	19248700	5070	5070	5070	5070	0
279	20250207	141800	19248700	5070	5070	5070	5070	0
280	20250207	141700	19248700	5070	5070	5070	5070	0
281	20250207	141600	19248700	5070	5070	5070	5070	0
282	20250207	141500	19248700	5070	5070	5070	5070	0
283	20250207	141400	19248700	5070	5070	5070	5070	0
284	20250207	141300	19248700	5070	5070	5070	5070	0
285	20250207	141200	19248700	5070	5070	5070	5070	0
286	20250207	141100	19248700	5070	5070	5070	5070	0
287	20250207	141000	19248700	5070	5070	5070	5070	1
288	20250207	140900	19243630	5070	5070	5070	5070	0
289	20250207	140800	19243630	5070	5070	5070	5070	0
290	20250207	140700	19243630	5070	5070	5070	5070	0
291	20250207	140600	19243630	5070	5070	5070	5070	0
292	20250207	140500	19243630	5070	5070	5070	5070	0
293	20250207	140400	19243630	5070	5070	5070	5070	0
294	20250207	140300	19243630	5070	5070	5070	5070	0
295	20250207	140200	19243630	5070	5070	5070	5070	0
296	20250207	140100	19243630	5070	5070	5070	5070	0
297	20250207	140000	19243630	5070	5070	5070	5070	0
298	20250207	135900	19243630	5070	5070	5070	5070	0
299	20250207	135800	19243630	5070	5070	5070	5070	0
300	20250207	135700	19243630	5070	5070	5070	5070	0
301	20250207	135600	19243630	5070	5070	5070	5070	0
302	20250207	135500	19243630	5070	5070	5070	5070	0
303	20250207	135400	19243630	5070	5070	5070	5070	0
304	20250207	135300	19243630	5070	5070	5070	5070	0
305	20250207	135200	19243630	5070	5070	5070	5070	0
306	20250207	135100	19243630	5070	5070	5070	5070	0
307	20250207	135000	19243630	5070	5070	5070	5070	0
308	20250207	134900	19243630	5070	5070	5070	5070	0
309	20250207	134800	19243630	5070	5070	5070	5070	0
310	20250207	134700	19243630	5070	5070	5070	5070	0
311	20250207	134600	19243630	5070	5070	5070	5070	0
312	20250207	134500	19243630	5070	5070	5070	5070	0
313	20250207	134400	19243630	5070	5070	5070	5070	0
314	20250207	134300	19243630	5070	5070	5070	5070	0
315	20250207	134200	19243630	5070	5070	5070	5070	0
316	20250207	134100	19243630	5070	5070	5070	5070	0
317	20250207	134000	19243630	5070	5070	5070	5070	0
318	20250207	133900	19243630	5070	5070	5070	5070	9
319	20250207	133800	19198000	5070	5070	5070	5070	0
320	20250207	133700	19198000	5070	5070	5070	5070	0
321	20250207	133600	19198000	5070	5070	5070	5070	0
322	20250207	133500	19198000	5070	5070	5070	5070	0
323	20250207	133400	19198000	5070	5070	5070	5070	0
324	20250207	133300	19198000	5070	5070	5070	5070	0
325	20250207	133200	19198000	5070	5070	5070	5070	1
326	20250207	133100	19192930	5070	5070	5070	5070	2
327	20250207	133000	19182790	5070	5070	5070	5070	0
328	20250207	132900	19182790	5070	5070	5070	5070	0
329	20250207	132800	19182790	5070	5070	5070	5070	0
330	20250207	132700	19182790	5070	5070	5070	5070	0
331	20250207	132600	19182790	5070	5070	5070	5070	0
332	20250207	132500	19182790	5070	5070	5070	5070	0
333	20250207	132400	19182790	5070	5070	5070	5070	0
334	20250207	132300	19182790	5070	5070	5070	5070	0
335	20250207	132200	19182790	5070	5070	5070	5070	0
336	20250207	132100	19182790	5070	5070	5070	5070	0
337	20250207	132000	19182790	5070	5070	5070	5070	0
338	20250207	131900	19182790	5070	5070	5070	5070	0
339	20250207	131800	19182790	5070	5070	5070	5070	0
340	20250207	131700	19182790	5070	5070	5070	5070	0
341	20250207	131600	19182790	5070	5070	5070	5070	0
342	20250207	131500	19182790	5070	5070	5070	5070	0
343	20250207	131400	19182790	5070	5070	5070	5070	0
344	20250207	131300	19182790	5070	5070	5070	5070	0
345	20250207	131200	19182790	5070	5070	5070	5070	0
346	20250207	131100	19182790	5070	5070	5070	5070	0
347	20250207	131000	19182790	5070	5070	5070	5070	0
348	20250207	130900	19182790	5070	5060	5070	5060	20
349	20250207	130800	19081410	5070	5070	5070	5070	0
350	20250207	130700	19081410	5070	5060	5070	5050	596
351	20250207	130600	16071350	5050	5060	5060	5050	504
352	20250207	130500	13521170	5070	5070	5070	5070	0
353	20250207	130400	13521170	5070	5070	5070	5070	0
354	20250207	130300	13521170	5070	5070	5080	5070	174
355	20250207	130200	12638960	5070	5070	5070	5070	10
356	20250207	130100	12588260	5070	5070	5070	5070	2
357	20250207	130000	12578120	5070	5070	5070	5070	6
358	20250207	125900	12547700	5060	5060	5060	5060	1
359	20250207	125800	12542640	5070	5070	5070	5070	0
360	20250207	125700	12542640	5070	5070	5070	5070	0
361	20250207	125600	12542640	5070	5070	5070	5070	0
362	20250207	125500	12542640	5070	5070	5070	5070	50
363	20250207	125400	12289140	5070	5070	5070	5070	0
364	20250207	125300	12289140	5070	5070	5070	5070	0
365	20250207	125200	12289140	5070	5070	5070	5070	0
366	20250207	125100	12289140	5070	5070	5070	5070	0
367	20250207	125000	12289140	5070	5070	5070	5070	0
368	20250207	124900	12289140	5070	5070	5070	5070	0
369	20250207	124800	12289140	5070	5070	5070	5070	0
370	20250207	124700	12289140	5070	5070	5070	5070	0
371	20250207	124600	12289140	5070	5070	5070	5070	0
372	20250207	124500	12289140	5070	5060	5070	5060	80
373	20250207	124400	11884320	5060	5060	5060	5060	0
374	20250207	124300	11884320	5060	5060	5060	5060	0
375	20250207	124200	11884320	5060	5060	5060	5060	0
376	20250207	124100	11884320	5060	5060	5060	5060	0
377	20250207	124000	11884320	5060	5060	5060	5060	1
378	20250207	123900	11879260	5060	5060	5060	5060	0
379	20250207	123800	11879260	5060	5060	5060	5060	0
380	20250207	123700	11879260	5060	5060	5060	5060	0
381	20250207	123600	11879260	5060	5060	5060	5060	0
382	20250207	123500	11879260	5060	5060	5060	5060	0
383	20250207	123400	11879260	5060	5060	5060	5060	0
384	20250207	123300	11879260	5060	5060	5060	5060	0
385	20250207	123200	11879260	5060	5060	5060	5060	0
386	20250207	123100	11879260	5060	5060	5060	5060	0
387	20250207	123000	11879260	5060	5060	5060	5060	0
388	20250207	122900	11879260	5060	5060	5060	5060	0
389	20250207	122800	11879260	5060	5060	5060	5060	0
390	20250207	122700	11879260	5060	5060	5060	5060	0
391	20250207	122600	11879260	5060	5060	5060	5060	0
392	20250207	122500	11879260	5060	5060	5060	5060	0
393	20250207	122400	11879260	5060	5060	5060	5060	0
394	20250207	122300	11879260	5060	5060	5060	5060	0
395	20250207	122200	11879260	5060	5060	5060	5060	0
396	20250207	122100	11879260	5060	5060	5060	5060	0
397	20250207	122000	11879260	5060	5060	5060	5060	0
398	20250207	121900	11879260	5060	5060	5060	5060	0
399	20250207	121800	11879260	5060	5060	5060	5060	0
400	20250207	121700	11879260	5060	5060	5060	5060	0
401	20250207	121600	11879260	5060	5060	5060	5060	0
402	20250207	121500	11879260	5060	5060	5060	5060	0
403	20250207	121400	11879260	5060	5060	5060	5060	0
404	20250207	121300	11879260	5060	5060	5060	5060	0
405	20250207	121200	11879260	5060	5060	5060	5060	0
406	20250207	121100	11879260	5060	5060	5060	5060	0
407	20250207	121000	11879260	5060	5060	5060	5060	0
408	20250207	120900	11879260	5060	5060	5060	5060	0
409	20250207	120800	11879260	5060	5060	5060	5060	0
410	20250207	120700	11879260	5060	5060	5060	5060	0
411	20250207	120600	11879260	5060	5060	5060	5060	0
412	20250207	120500	11879260	5060	5060	5060	5060	0
413	20250207	120400	11879260	5060	5060	5060	5060	0
414	20250207	120300	11879260	5060	5060	5060	5060	1
415	20250207	120200	11874200	5060	5060	5060	5060	1
416	20250207	120100	11869140	5040	5040	5040	5040	0
417	20250207	120000	11869140	5040	5040	5040	5040	0
418	20250207	115900	11869140	5040	5040	5040	5040	0
419	20250207	115800	11869140	5040	5040	5040	5040	0
420	20250207	115700	11869140	5040	5040	5040	5040	0
421	20250207	115600	11869140	5040	5040	5040	5040	0
422	20250207	115500	11869140	5040	5040	5040	5040	0
423	20250207	115400	11869140	5040	5050	5050	5040	192
424	20250207	115300	10900330	5070	5070	5070	5070	1
425	20250207	115200	10895260	5070	5070	5070	5070	0
426	20250207	115100	10895260	5070	5070	5070	5070	0
427	20250207	115000	10895260	5070	5070	5070	5070	0
428	20250207	114900	10895260	5070	5070	5070	5070	2
429	20250207	114800	10885120	5070	5070	5070	5070	0
430	20250207	114700	10885120	5070	5070	5070	5070	0
431	20250207	114600	10885120	5070	5070	5070	5070	0
432	20250207	114500	10885120	5070	5070	5070	5070	0
433	20250207	114400	10885120	5070	5070	5070	5070	0
434	20250207	114300	10885120	5070	5070	5070	5070	0
435	20250207	114200	10885120	5070	5070	5070	5070	0
436	20250207	114100	10885120	5070	5070	5070	5070	0
437	20250207	114000	10885120	5070	5070	5070	5070	0
438	20250207	113900	10885120	5070	5070	5070	5070	0
439	20250207	113800	10885120	5070	5070	5070	5070	0
440	20250207	113700	10885120	5070	5070	5070	5070	0
441	20250207	113600	10885120	5070	5070	5070	5070	0
442	20250207	113500	10885120	5070	5070	5070	5070	0
443	20250207	113400	10885120	5070	5070	5070	5070	0
444	20250207	113300	10885120	5070	5070	5070	5070	0
445	20250207	113200	10885120	5070	5070	5070	5070	0
446	20250207	113100	10885120	5070	5070	5070	5070	0
447	20250207	113000	10885120	5070	5070	5070	5070	0
448	20250207	112900	10885120	5070	5070	5070	5070	0
449	20250207	112800	10885120	5070	5070	5070	5070	0
450	20250207	112700	10885120	5070	5070	5070	5070	0
451	20250207	112600	10885120	5070	5070	5070	5070	0
452	20250207	112500	10885120	5070	5070	5070	5050	237
453	20250207	112400	9688130	5070	5070	5070	5070	0
454	20250207	112300	9688130	5070	5070	5070	5070	0
455	20250207	112200	9688130	5070	5070	5070	5070	0
456	20250207	112100	9688130	5070	5070	5070	5070	0
457	20250207	112000	9688130	5070	5070	5070	5070	0
458	20250207	111900	9688130	5070	5070	5070	5070	0
459	20250207	111800	9688130	5070	5070	5070	5070	0
460	20250207	111700	9688130	5070	5070	5070	5070	0
461	20250207	111600	9688130	5070	5070	5070	5070	1
462	20250207	111500	9683060	5070	5070	5070	5070	0
463	20250207	111400	9683060	5070	5070	5070	5070	0
464	20250207	111300	9683060	5070	5070	5070	5070	0
465	20250207	111200	9683060	5070	5070	5070	5070	1
466	20250207	111100	9677990	5060	5060	5060	5060	70
467	20250207	111000	9323790	5060	5060	5060	5060	0
468	20250207	110900	9323790	5060	5060	5060	5060	0
469	20250207	110800	9323790	5060	5060	5060	5060	0
470	20250207	110700	9323790	5060	5060	5060	5060	0
471	20250207	110600	9323790	5060	5060	5060	5060	0
472	20250207	110500	9323790	5060	5060	5060	5060	0
473	20250207	110400	9323790	5060	5060	5060	5060	0
474	20250207	110300	9323790	5060	5060	5060	5060	199
475	20250207	110200	8316850	5060	5060	5060	5060	0
476	20250207	110100	8316850	5060	5060	5060	5060	0
477	20250207	110000	8316850	5060	5060	5060	5060	100
478	20250207	105900	7810850	5070	5070	5070	5070	0
479	20250207	105800	7810850	5070	5070	5070	5070	0
480	20250207	105700	7810850	5070	5070	5070	5070	0
481	20250207	105600	7810850	5070	5070	5070	5070	50
482	20250207	105500	7557350	5080	5080	5080	5080	0
483	20250207	105400	7557350	5080	5080	5080	5080	0
484	20250207	105300	7557350	5080	5080	5080	5080	0
485	20250207	105200	7557350	5080	5080	5080	5080	0
486	20250207	105100	7557350	5080	5080	5080	5080	0
487	20250207	105000	7557350	5080	5080	5080	5080	0
488	20250207	104900	7557350	5080	5080	5080	5080	0
489	20250207	104800	7557350	5080	5080	5080	5080	100
490	20250207	104700	7049350	5080	5080	5080	5080	0
491	20250207	104600	7049350	5080	5070	5080	5070	17
492	20250207	104500	6963150	5070	5070	5070	5070	0
493	20250207	104400	6963150	5070	5070	5070	5070	0
494	20250207	104300	6963150	5070	5070	5070	5070	0
495	20250207	104200	6963150	5070	5070	5070	5070	95
496	20250207	104100	6481500	5060	5060	5060	5060	0
497	20250207	104000	6481500	5060	5060	5060	5060	0
498	20250207	103900	6481500	5060	5060	5060	5060	0
499	20250207	103800	6481500	5060	5060	5060	5060	0
500	20250207	103700	6481500	5060	5060	5060	5060	78
501	20250207	103600	6086820	5080	5080	5080	5080	0
502	20250207	103500	6086820	5080	5080	5080	5080	0
503	20250207	103400	6086820	5080	5080	5080	5080	5
504	20250207	103300	6061420	5080	5080	5080	5080	0
505	20250207	103200	6061420	5080	5080	5080	5080	0
506	20250207	103100	6061420	5080	5080	5080	5080	0
507	20250207	103000	6061420	5080	5080	5080	5080	0
508	20250207	102900	6061420	5080	5080	5080	5080	0
509	20250207	102800	6061420	5080	5080	5080	5080	0
510	20250207	102700	6061420	5080	5080	5080	5080	0
511	20250207	102600	6061420	5080	5080	5080	5080	0
512	20250207	102500	6061420	5080	5080	5080	5080	39
513	20250207	102400	5863300	5080	5080	5080	5080	0
514	20250207	102300	5863300	5080	5080	5080	5080	0
515	20250207	102200	5863300	5080	5080	5080	5080	0
516	20250207	102100	5863300	5080	5080	5080	5080	0
517	20250207	102000	5863300	5080	5070	5080	5070	42
518	20250207	101900	5649970	5090	5090	5090	5090	0
519	20250207	101800	5649970	5090	5090	5090	5090	1
520	20250207	101700	5644880	5090	5090	5090	5090	0
521	20250207	101600	5644880	5090	5090	5090	5090	0
522	20250207	101500	5644880	5090	5090	5090	5090	0
523	20250207	101400	5644880	5090	5090	5090	5090	0
524	20250207	101300	5644880	5090	5090	5090	5090	0
525	20250207	101200	5644880	5090	5090	5090	5090	0
526	20250207	101100	5644880	5090	5090	5090	5090	1
527	20250207	101000	5639790	5090	5090	5090	5080	3
528	20250207	100900	5624530	5090	5090	5090	5090	1
529	20250207	100800	5619440	5090	5090	5090	5090	0
530	20250207	100700	5619440	5090	5070	5090	5070	5
531	20250207	100600	5594050	5070	5070	5070	5070	0
532	20250207	100500	5594050	5070	5070	5070	5070	0
533	20250207	100400	5594050	5070	5070	5070	5070	0
534	20250207	100300	5594050	5070	5070	5070	5070	0
535	20250207	100200	5594050	5070	5060	5070	5060	2
536	20250207	100100	5583920	5080	5080	5080	5080	0
537	20250207	100000	5583920	5080	5080	5080	5080	0
538	20250207	095900	5583920	5080	5080	5080	5080	0
539	20250207	095800	5583920	5080	5080	5080	5080	0
540	20250207	095700	5583920	5080	5080	5080	5080	0
541	20250207	095600	5583920	5080	5080	5080	5080	0
542	20250207	095500	5583920	5080	5080	5080	5080	0
543	20250207	095400	5583920	5080	5080	5080	5080	0
544	20250207	095300	5583920	5080	5080	5080	5080	0
545	20250207	095200	5583920	5080	5080	5080	5080	0
546	20250207	095100	5583920	5080	5080	5080	5080	0
547	20250207	095000	5583920	5080	5080	5080	5080	0
548	20250207	094900	5583920	5080	5080	5080	5080	0
549	20250207	094800	5583920	5080	5080	5080	5080	0
550	20250207	094700	5583920	5080	5080	5080	5080	2
551	20250207	094600	5573760	5080	5070	5080	5070	22
552	20250207	094500	5462210	5070	5070	5070	5070	0
553	20250207	094400	5462210	5070	5070	5070	5070	80
554	20250207	094300	5056610	5080	5080	5080	5080	0
555	20250207	094200	5056610	5080	5080	5080	5080	9
556	20250207	094100	5010890	5070	5070	5070	5070	0
557	20250207	094000	5010890	5070	5070	5070	5070	0
558	20250207	093900	5010890	5070	5070	5070	5070	0
559	20250207	093800	5010890	5070	5090	5090	5070	109
560	20250207	093700	4456750	5090	5090	5090	5090	0
561	20250207	093600	4456750	5090	5090	5090	5090	1
562	20250207	093500	4451660	5070	5070	5070	5070	0
563	20250207	093400	4451660	5070	5090	5090	5070	32
564	20250207	093300	4288860	5090	5090	5090	5090	0
565	20250207	093200	4288860	5090	5090	5090	5090	0
566	20250207	093100	4288860	5090	5070	5090	5070	2
567	20250207	093000	4278700	5100	5100	5100	5100	1
568	20250207	092900	4273600	5070	5070	5070	5070	0
569	20250207	092800	4273600	5070	5070	5070	5070	0
570	20250207	092700	4273600	5070	5070	5070	5070	0
571	20250207	092600	4273600	5070	5070	5070	5070	16
572	20250207	092500	4192480	5100	5100	5100	5100	0
573	20250207	092400	4192480	5100	5100	5100	5100	0
574	20250207	092300	4192480	5100	5100	5100	5100	0
575	20250207	092200	4192480	5100	5100	5100	5100	0
576	20250207	092100	4192480	5100	5080	5100	5080	46
577	20250207	092000	3958500	5060	5060	5060	5060	0
578	20250207	091900	3958500	5060	5060	5060	5060	0
579	20250207	091800	3958500	5060	5060	5060	5060	0
580	20250207	091700	3958500	5060	5060	5060	5060	62
581	20250207	091600	3644780	5080	5080	5080	5080	0
582	20250207	091500	3644780	5080	5080	5080	5080	191
583	20250207	091400	2674500	5060	5060	5060	5060	0
584	20250207	091300	2674500	5060	5080	5080	5060	104
585	20250207	091200	2146260	5060	5060	5060	5060	4
586	20250207	091100	2126020	5060	5060	5060	5060	0
587	20250207	091000	2126020	5060	5060	5060	5060	0
588	20250207	090900	2126020	5060	5060	5060	5060	0
589	20250207	090800	2126020	5060	5060	5060	5060	0
590	20250207	090700	2126020	5060	5060	5060	5060	0
591	20250207	090600	2126020	5060	5050	5060	5050	108
592	20250207	090500	1579940	5050	5050	5050	5050	1
593	20250207	090400	1574890	5040	5040	5040	5040	0
594	20250207	090300	1574890	5040	5040	5040	5040	0
595	20250207	090200	1574890	5040	5040	5040	5040	0
596	20250207	090100	1574890	5040	5040	5040	5040	50
597	20250207	090000	1322890	5030	5030	5030	5030	263